FUNDMANAGER.co.uk

Planet Fitness Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	52.96000 +0.07	53.78	52.77	53.21	1,733,821
19 Oct 26	52.89000 +1.97	52.91	50.52	51.08	2,204,279
16 Oct 26	50.92000 +1.51	51.90	49.38	49.48	2,480,635
15 Oct 26	49.41000 +2.46	49.83	47.42	47.66	1,925,252
14 Oct 26	46.95000 -0.50	47.41	45.87	47.27	2,423,671
13 Oct 26	47.45000 -0.44	48.23	46.69	48.06	1,670,913
12 Oct 26	47.89000 -0.09	48.71	47.31	48.16	1,920,805
09 Oct 26	47.98000 +3.95	48.20	44.72	44.72	3,134,212
08 Oct 26	44.03000 +0.94	44.06	42.82	42.88	2,507,370
07 Oct 26	43.09000 +0.84	43.37	42.00	42.19	1,731,789
06 Oct 26	42.25000 +0.18	42.82	41.76	41.92	1,881,331
05 Oct 26	42.07000 -0.34	42.51	40.94	42.10	2,209,563
02 Oct 26	42.41000 +0.56	43.08	41.76	42.08	1,713,216
01 Oct 26	41.85000 -0.37	42.97	41.24	42.49	2,151,490
30 Sep 26	42.22000 +1.48	42.85	40.68	40.90	3,987,929
29 Sep 26	40.74000 +0.24	40.97	40.25	40.61	2,443,068
28 Sep 26	40.50000 -2.18	42.50	40.25	42.38	3,604,305
25 Sep 26	42.68000 +1.96	43.16	40.73	41.97	3,626,454
24 Sep 26	40.72000 -0.28	42.09	39.90	41.51	3,321,800
23 Sep 26	41.00000 -1.60	42.73	40.56	42.69	5,440,926
22 Sep 26	42.60000 -4.45	48.33	41.79	48.23	7,466,189
21 Sep 26	47.05000 -2.44	49.54	46.75	49.54	2,748,538
18 Sep 26	49.49000 -0.42	50.59	49.09	49.87	3,766,939
17 Sep 26	49.91000 -0.11	51.58	49.69	50.38	1,799,432
16 Sep 26	50.02000 -0.79	51.00	49.49	50.43	1,973,769
15 Sep 26	50.81000 -0.35	51.30	49.53	50.85	1,291,514
14 Sep 26	51.16000 +0.41	52.20	50.50	51.12	1,633,017
11 Sep 26	50.75000 +0.77	51.38	50.26	51.00	1,458,851
10 Sep 26	49.98000 +0.10	50.16	49.08	49.82	2,024,168
09 Sep 26	49.88000 +0.00	50.00	48.55	49.27	2,372,180
08 Sep 26	49.88000 -0.99	51.65	49.79	51.12	1,548,347
04 Sep 26	50.87000 -0.63	51.44	50.43	51.22	1,129,789
03 Sep 26	51.50000 -0.18	52.43	51.04	52.14	1,008,604
02 Sep 26	51.68000 +1.21	52.46	50.46	50.73	1,305,117
01 Sep 26	50.47000 -1.13	51.31	49.89	50.77	1,535,076
31 Aug 26	51.60000 -1.73	53.00	51.47	52.74	2,439,593
28 Aug 26	53.33000 +1.63	53.59	51.76	51.76	1,515,953
27 Aug 26	51.70000 -1.59	53.35	51.69	52.44	1,648,927
26 Aug 26	53.29000 +0.75	53.78	51.94	51.94	1,317,983
25 Aug 26	52.54000 -1.32	54.13	51.61	53.67	1,617,936
24 Aug 26	53.86000 -0.34	55.37	53.63	54.16	1,533,444
21 Aug 26	54.20000 +1.08	54.52	53.21	53.29	1,707,931
20 Aug 26	53.12000 -0.83	53.83	52.66	53.81	1,342,900
19 Aug 26	53.95000 +0.59	54.17	52.39	54.17	1,727,485
18 Aug 26	53.36000 +2.73	53.79	51.06	51.71	2,342,023
17 Aug 26	50.63000 +0.27	52.75	50.03	50.42	2,220,912
14 Aug 26	50.36000 +1.26	51.20	49.15	49.15	1,451,835
13 Aug 26	49.10000 +0.84	49.22	47.58	48.00	3,056,816
12 Aug 26	48.26000 +0.34	48.80	47.75	48.79	1,622,874
11 Aug 26	47.92000 -1.04	49.22	47.71	48.68	2,939,324
10 Aug 26	48.96000 -1.05	49.90	48.41	49.60	3,219,211
07 Aug 26	50.01000 -1.20	51.55	49.97	51.53	2,902,478
06 Aug 26	51.21000 -5.38	56.26	51.13	55.50	5,217,331
05 Aug 26	56.59000 +0.62	56.94	55.64	56.14	2,355,476
04 Aug 26	55.97000 -0.26	56.20	54.75	55.72	1,421,218
03 Aug 26	56.23000 +0.32	57.40	56.02	56.32	1,659,576
31 Jul 26	55.91000 -0.07	56.38	55.20	56.23	1,220,709
30 Jul 26	55.98000 -0.21	56.12	54.08	55.38	1,722,588
29 Jul 26	56.19000 +0.25	57.02	55.14	55.91	2,032,057
28 Jul 26	55.94000 +1.72	56.25	54.32	54.97	2,490,859
27 Jul 26	54.22000 +0.74	54.65	53.01	54.21	3,273,014
24 Jul 26	53.48000 -0.75	55.14	53.33	54.84	1,762,740
23 Jul 26	54.23000 +0.18	54.49	53.15	53.84	1,400,970
22 Jul 26	54.05000 -1.03	54.92	52.92	53.13	1,409,729
21 Jul 26	55.08000 -0.17	56.20	54.25	55.50	1,655,964
20 Jul 26	55.25000 +2.89	56.18	53.00	53.00	2,652,234
17 Jul 26	52.36000 -0.52	53.56	52.08	52.84	1,674,984
16 Jul 26	52.88000 +0.64	53.43	52.10	52.28	1,607,665
15 Jul 26	52.24000 +1.34	52.44	50.18	50.76	1,986,348
14 Jul 26	50.90000 +0.40	51.27	49.94	50.35	1,686,473
13 Jul 26	50.50000 -0.83	51.70	50.44	51.05	1,519,048
10 Jul 26	51.33000 -0.05	52.22	51.04	51.83	1,024,235
09 Jul 26	51.38000 -0.31	51.71	50.22	51.02	1,411,434
08 Jul 26	51.69000 -0.61	51.98	50.88	51.65	1,226,800
07 Jul 26	52.30000 -0.12	53.54	52.04	53.00	1,221,787
06 Jul 26	52.42000 -1.03	52.98	51.52	52.69	1,236,907
02 Jul 26	53.45000 +0.76	54.47	52.89	53.72	1,759,009
01 Jul 26	52.69000 +0.52	53.23	51.69	52.66	2,008,149
30 Jun 26	52.17000 +0.59	52.49	51.22	51.71	1,295,368
29 Jun 26	51.58000 -1.16	53.32	51.55	53.03	1,753,366
26 Jun 26	52.74000 +0.80	53.41	51.88	52.14	2,016,145
25 Jun 26	51.94000 -1.92	53.40	50.92	53.02	1,795,989
24 Jun 26	53.86000 +2.02	54.00	52.03	52.20	1,767,438
23 Jun 26	51.84000 +0.78	52.05	50.50	50.72	1,231,999
22 Jun 26	51.06000 -1.92	52.30	50.85	51.84	2,030,919
18 Jun 26	52.98000 +2.77	53.13	50.14	50.94	3,347,809
17 Jun 26	50.21000 -0.11	51.20	49.58	49.99	1,800,101
16 Jun 26	50.32000 +0.34	50.92	49.33	50.10	1,957,138
15 Jun 26	49.98000 -1.03	51.71	49.86	50.97	2,205,118
12 Jun 26	51.01000 -0.47	51.94	50.66	51.28	1,767,454
11 Jun 26	51.48000 +0.88	51.60	49.71	50.20	1,577,514
10 Jun 26	50.60000 -0.36	51.69	50.31	51.33	1,734,054
09 Jun 26	50.96000 +0.23	51.90	50.10	50.65	2,324,773
08 Jun 26	50.73000 +0.05	52.31	49.59	50.19	2,067,158
05 Jun 26	50.68000 -0.65	52.87	50.19	50.60	1,610,573
04 Jun 26	51.33000 -0.20	52.66	50.91	52.44	1,780,027
03 Jun 26	51.53000 -1.78	52.77	50.67	52.76	2,541,653
02 Jun 26	53.31000 +0.43	54.20	51.87	52.95	1,822,340
01 Jun 26	52.88000 -0.63	53.20	51.66	52.95	2,094,312
29 May 26	53.51000 +0.61	54.38	52.50	52.83	1,987,097
28 May 26	52.90000 +0.91	53.37	51.26	51.76	1,422,230
27 May 26	51.99000 -0.58	53.36	51.69	52.47	1,845,110
26 May 26	52.57000 +0.52	53.04	50.68	51.20	2,076,126
22 May 26	52.05000 +1.57	52.22	50.60	50.62	1,845,357
21 May 26	50.48000 +0.24	51.17	49.16	50.00	2,753,815
20 May 26	50.24000 -1.41	52.01	49.62	51.81	2,760,932
19 May 26	51.65000 -2.48	55.03	51.28	54.26	3,987,111
18 May 26	54.13000 +1.49	54.20	51.80	52.27	3,130,057
15 May 26	52.64000 +1.14	53.49	51.34	52.00	3,263,633
14 May 26	51.50000 +0.91	53.15	50.46	50.94	3,318,509
13 May 26	50.59000 +1.10	50.66	48.02	49.10	3,494,191
12 May 26	49.49000 +1.09	51.61	49.25	49.54	5,991,477
11 May 26	48.40000 +2.52	48.57	45.19	45.66	5,280,251
08 May 26	45.88000 +1.87	46.50	41.50	42.52	7,547,618
07 May 26	44.01000 -19.95	45.00	37.03	44.83	17,022,540
06 May 26	63.96000 -0.35	65.23	63.83	64.31	3,763,455
05 May 26	64.31000 +1.02	65.07	63.38	63.38	2,962,055
04 May 26	63.29000 -2.09	65.13	62.38	64.69	2,359,221
01 May 26	65.38000 -1.29	68.47	65.32	67.67	1,443,581
30 Apr 26	66.67000 +2.48	66.68	64.00	64.00	1,937,834
29 Apr 26	64.19000 -0.27	64.93	63.41	64.02	1,550,114
28 Apr 26	64.46000 -2.11	67.70	63.88	67.00	2,585,061
27 Apr 26	66.57000 -3.05	70.59	66.53	69.42	1,455,341
24 Apr 26	69.62000 +0.50	69.77	68.26	69.27	960,169
23 Apr 26	69.12000 -2.06	71.07	67.82	70.94	1,658,598
22 Apr 26	71.18000 -0.80	72.25	70.85	71.78	1,118,482
21 Apr 26	71.98000 -1.72	74.29	71.37	73.65	932,896
20 Apr 26	73.70000 +0.93	75.19	72.46	72.55	1,469,226
17 Apr 26	72.77000 +1.31	73.29	71.45	71.47	1,582,991
16 Apr 26	71.46000 -0.76	72.88	71.14	72.25	874,834
15 Apr 26	72.22000 +0.42	72.64	71.60	71.86	1,028,477
14 Apr 26	71.80000 +1.56	71.84	70.02	70.06	1,193,397
13 Apr 26	70.24000 -0.16	70.72	69.10	69.80	1,295,350
10 Apr 26	70.40000 -2.01	72.36	70.32	72.23	930,129
09 Apr 26	72.41000 -1.56	73.74	71.71	73.43	1,385,774
08 Apr 26	73.97000 -0.27	75.98	73.75	75.22	1,078,838
07 Apr 26	74.24000 +0.76	74.65	72.88	73.44	1,044,304
06 Apr 26	73.48000 +0.19	73.94	72.13	73.08	670,934
02 Apr 26	73.29000 +1.15	73.81	70.32	72.04	1,276,429
01 Apr 26	72.14000 -2.24	74.22	70.76	74.03	1,869,615
31 Mar 26	74.38000 +0.65	76.34	73.64	75.40	1,317,134
30 Mar 26	73.73000 -0.07	74.68	72.90	74.09	1,293,804
27 Mar 26	73.80000 -1.60	75.94	73.71	75.07	1,058,018
26 Mar 26	75.40000 +0.24	76.46	74.70	74.98	986,873
25 Mar 26	75.16000 -0.05	76.40	73.94	75.73	1,071,164
24 Mar 26	75.21000 +0.26	76.17	73.25	74.47	1,609,991
23 Mar 26	74.95000 +0.61	76.74	74.93	75.87	1,472,224
20 Mar 26	74.34000 -1.70	76.27	74.04	75.80	2,020,975
19 Mar 26	76.04000 +1.39	76.71	74.32	74.34	1,422,697
18 Mar 26	74.65000 +0.60	76.00	73.03	73.57	1,430,085
17 Mar 26	74.05000 -1.25	76.51	73.79	75.00	1,355,842
16 Mar 26	75.30000 +1.68	75.79	73.01	73.59	1,498,999
13 Mar 26	73.62000 -1.14	75.73	73.32	74.94	2,334,207
12 Mar 26	74.76000 -3.16	78.60	74.65	78.29	1,248,525
11 Mar 26	77.92000 +1.63	78.18	75.52	77.17	1,527,950
10 Mar 26	76.29000 -1.60	78.18	73.29	76.72	2,562,115
09 Mar 26	77.89000 -0.77	78.18	75.34	77.48	2,266,265
06 Mar 26	78.66000 -1.28	80.03	78.10	79.84	1,726,915
05 Mar 26	79.94000 -1.45	81.82	77.00	81.35	2,126,625
04 Mar 26	81.39000 -1.44	82.85	80.62	82.01	1,639,466
03 Mar 26	82.83000 +0.99	83.45	80.00	80.86	1,814,790
02 Mar 26	81.84000 -0.31	82.43	80.75	80.91	1,903,803
27 Feb 26	82.15000 -1.62	83.28	80.99	82.51	1,855,176
26 Feb 26	83.77000 +3.72	84.05	79.57	80.50	2,970,339
25 Feb 26	80.05000 -2.56	82.98	79.20	82.86	4,327,817
24 Feb 26	82.61000 -8.14	86.47	79.18	82.89	5,526,965
23 Feb 26	90.75000 +0.10	91.09	89.34	90.40	2,984,576
20 Feb 26	90.65000 -0.48	92.93	90.03	91.07	2,067,064
19 Feb 26	91.13000 -2.76	94.39	91.02	94.24	1,676,435
18 Feb 26	93.89000 +1.31	95.30	92.93	92.95	1,538,977
17 Feb 26	92.58000 +1.88	94.86	91.25	91.33	2,063,957
13 Feb 26	90.70000 +2.04	91.29	87.71	88.13	1,642,241
12 Feb 26	88.66000 -3.41	92.75	87.44	92.75	2,684,031
11 Feb 26	92.07000 -0.94	92.72	91.10	92.72	1,340,192
10 Feb 26	93.01000 +1.31	93.66	92.14	92.61	1,268,235
09 Feb 26	91.70000 +0.09	92.89	90.10	91.61	1,123,491
06 Feb 26	91.61000 +1.00	92.30	90.08	90.33	2,035,990
05 Feb 26	90.61000 -1.57	94.25	90.51	93.60	1,314,188
04 Feb 26	92.18000 +1.42	93.17	90.30	90.30	1,256,648
03 Feb 26	90.76000 -0.52	91.29	89.37	90.98	1,711,607
02 Feb 26	91.28000 +0.24	93.17	91.12	91.38	1,395,701
30 Jan 26	91.04000 -0.73	92.11	88.83	91.50	1,356,495
29 Jan 26	91.77000 +0.14	92.44	90.19	91.95	1,460,260
28 Jan 26	91.63000 -1.05	93.87	91.29	92.87	1,850,726
27 Jan 26	92.68000 -0.60	93.86	92.04	93.10	1,536,135
26 Jan 26	93.28000 -1.19	95.01	93.23	93.95	1,781,269
23 Jan 26	94.47000 -3.22	97.50	93.83	97.45	1,972,350
22 Jan 26	97.69000 +0.77	99.01	96.45	97.25	1,400,705
21 Jan 26	96.92000 -0.12	98.41	96.18	97.38	1,548,643
20 Jan 26	97.04000 -0.67	98.10	96.74	97.69	1,638,138
16 Jan 26	97.71000 -1.38	99.49	95.47	98.47	1,650,167
15 Jan 26	99.09000 -1.59	101.50	98.94	99.50	1,818,130
14 Jan 26	100.68000 +1.56	102.99	99.50	99.94	2,073,893
13 Jan 26	99.12000 -1.47	104.53	98.26	101.00	2,498,664
12 Jan 26	100.59000 -6.26	105.93	99.13	105.00	3,893,956
09 Jan 26	106.85000 +1.09	108.49	105.04	105.80	1,701,791
08 Jan 26	105.76000 +1.36	106.71	102.06	103.98	2,803,246
07 Jan 26	104.40000 -1.13	106.89	103.72	105.68	1,714,284
06 Jan 26	105.53000 +0.15	107.13	104.44	104.67	1,462,251
05 Jan 26	105.38000 -4.35	109.02	103.49	108.69	2,657,529
02 Jan 26	109.73000 +1.26	110.53	108.31	109.50	993,102
31 Dec 25	108.47000 -0.73	109.43	108.04	108.87	708,133
30 Dec 25	109.20000 -0.20	109.79	108.87	109.24	828,756
29 Dec 25	109.40000 +0.33	109.97	108.07	109.07	1,055,636
26 Dec 25	109.07000 -0.88	110.21	108.69	110.21	882,269
24 Dec 25	109.95000 -1.68	111.35	109.58	111.29	622,026
23 Dec 25	111.63000 +0.24	112.54	110.76	111.45	1,128,761
22 Dec 25	111.39000 +0.01	112.13	110.60	111.29	1,275,013
19 Dec 25	111.38000 +1.32	111.89	109.58	109.97	1,905,861
18 Dec 25	110.06000 +0.06	111.45	108.70	110.50	1,457,256
17 Dec 25	110.00000 +0.44	111.58	108.81	108.81	1,093,383
16 Dec 25	109.56000 -0.32	114.26	109.17	113.18	1,294,528
15 Dec 25	109.88000 +1.27	110.32	107.86	108.88	828,738
12 Dec 25	108.61000 +0.04	109.60	108.04	109.09	908,414
11 Dec 25	108.57000 +1.03	109.98	107.77	108.16	1,111,492
10 Dec 25	107.54000 -0.28	109.00	106.65	108.50	1,317,221
09 Dec 25	107.82000 -1.33	110.42	107.71	109.38	1,043,909
08 Dec 25	109.15000 -1.93	111.30	109.01	110.54	997,688
05 Dec 25	111.08000 +1.68	112.17	108.26	109.29	1,131,218
04 Dec 25	109.40000 +0.97	109.60	107.73	108.53	829,859
03 Dec 25	108.43000 -0.35	110.05	107.78	108.99	1,013,846
02 Dec 25	108.78000 -0.22	111.51	108.71	109.57	1,165,602
01 Dec 25	109.00000 -2.97	111.64	108.68	111.06	1,382,999
28 Nov 25	111.97000 +0.13	113.12	111.51	111.71	539,236
26 Nov 25	111.84000 +0.17	113.00	111.67	111.97	862,944
25 Nov 25	111.67000 +2.77	112.31	109.07	109.24	1,248,804
24 Nov 25	108.90000 -0.89	110.46	108.49	109.14	1,293,750
21 Nov 25	109.79000 +4.81	110.48	105.13	105.38	1,617,124
20 Nov 25	104.98000 +0.89	106.70	104.01	104.01	957,952
19 Nov 25	104.09000 +0.68	104.69	102.49	103.63	1,159,955
18 Nov 25	103.41000 +1.18	104.50	101.26	101.77	1,268,820
17 Nov 25	102.23000 -3.68	105.79	101.75	105.79	1,984,742
14 Nov 25	105.91000 -1.20	107.21	105.18	106.36	1,408,308
13 Nov 25	107.11000 +3.34	111.12	106.75	107.71	2,965,792
12 Nov 25	103.77000 -2.08	105.54	102.76	105.51	1,575,829
11 Nov 25	105.85000 +0.63	106.49	104.44	105.19	1,573,368
10 Nov 25	105.22000 -1.13	106.70	104.06	106.24	1,624,648
07 Nov 25	106.35000 +3.11	106.42	103.20	104.02	2,137,930
06 Nov 25	103.24000 +11.54	104.72	100.40	103.35	4,042,999
05 Nov 25	91.70000 +0.38	92.62	90.94	92.05	2,471,323
04 Nov 25	91.32000 -0.60	92.82	90.63	92.41	1,653,253
03 Nov 25	91.92000 +1.23	92.12	89.33	90.00	1,908,593
31 Oct 25	90.69000 +0.71	90.79	88.74	90.33	1,216,152
30 Oct 25	89.98000 -1.52	92.30	89.72	91.21	1,814,927
29 Oct 25	91.50000 -2.15	93.53	90.39	93.53	1,778,129
28 Oct 25	93.65000 -2.63	96.37	93.48	95.77	1,131,988
27 Oct 25	96.28000 -2.12	99.36	96.23	99.36	1,588,258
24 Oct 25	98.40000 +2.44	98.84	96.50	96.66	1,006,501
23 Oct 25	95.96000 -0.73	96.76	94.05	96.63	938,999
22 Oct 25	96.69000 +0.16	97.60	96.11	96.31	1,133,911
21 Oct 25	96.53000 +1.29	96.59	94.55	95.04	735,258
20 Oct 25	95.24000 +1.01	95.61	94.37	94.92	888,222
17 Oct 25	94.23000 +1.65	94.76	92.66	93.73	888,443
16 Oct 25	92.58000 -1.68	94.97	91.82	94.19	1,386,086
15 Oct 25	94.26000 -0.47	95.50	93.71	94.22	1,375,468
14 Oct 25	94.73000 +2.06	95.60	91.97	92.30	1,488,892
13 Oct 25	92.67000 -0.95	94.24	91.58	93.28	1,496,921
10 Oct 25	93.62000 -0.65	94.47	93.06	94.36	1,319,139
09 Oct 25	94.27000 -1.64	95.64	93.57	95.63	1,592,485
08 Oct 25	95.91000 -0.89	97.44	95.76	97.25	919,279
07 Oct 25	96.80000 -1.16	98.32	96.53	98.32	1,008,487
06 Oct 25	97.96000 -2.67	101.61	97.64	101.15	1,456,836
03 Oct 25	100.63000 -2.07	102.89	98.79	102.78	1,777,920
02 Oct 25	102.70000 -0.36	104.39	102.07	102.78	719,145
01 Oct 25	103.06000 -0.74	103.51	101.46	103.51	894,666
30 Sep 25	103.80000 -1.37	105.07	103.54	104.56	912,744
29 Sep 25	105.17000 +1.51	105.19	103.51	104.08	886,810
26 Sep 25	103.66000 +0.27	104.42	101.52	103.31	1,044,102
25 Sep 25	103.39000 +0.15	104.03	101.58	103.12	852,809
24 Sep 25	103.24000 +3.85	105.50	100.28	100.28	1,982,768
23 Sep 25	99.39000 -2.40	102.45	98.95	101.64	1,358,656
22 Sep 25	101.79000 +0.79	101.95	100.39	101.00	1,003,750
19 Sep 25	101.00000 +0.72	101.50	99.87	100.67	1,357,643
18 Sep 25	100.28000 +1.64	100.60	97.85	98.77	956,112
17 Sep 25	98.64000 -2.13	101.63	98.07	101.03	1,642,899
16 Sep 25	100.77000 +0.21	100.78	99.19	100.24	1,791,011
15 Sep 25	100.56000 -1.21	103.05	100.18	102.16	1,098,927
12 Sep 25	101.77000 -1.66	103.11	101.44	102.68	813,675
11 Sep 25	103.43000 +1.95	104.69	101.70	101.70	1,134,869
10 Sep 25	101.48000 -1.10	103.14	101.11	102.38	986,716
09 Sep 25	102.58000 -1.65	104.49	102.00	104.13	753,800
08 Sep 25	104.23000 -0.28	105.52	103.30	104.68	912,937
05 Sep 25	104.51000 +1.55	104.69	102.90	103.17	1,003,553
04 Sep 25	102.96000 +1.11	103.50	101.42	102.21	852,143
03 Sep 25	101.85000 +0.13	102.15	100.96	101.30	1,277,308
02 Sep 25	101.72000 -3.08	105.59	101.59	104.06	1,232,498
29 Aug 25	104.80000 -2.00	106.79	104.58	106.09	1,061,597
28 Aug 25	106.80000 +1.12	106.88	104.99	105.75	842,716
27 Aug 25	105.68000 +0.15	106.23	104.63	105.00	1,179,667
26 Aug 25	105.53000 +0.66	106.04	104.75	105.23	794,065
25 Aug 25	104.87000 -2.67	107.60	104.82	107.09	819,383
22 Aug 25	107.54000 +0.59	109.36	107.40	107.69	925,836
21 Aug 25	106.95000 -0.61	107.64	106.01	107.48	1,014,973
20 Aug 25	107.56000 -0.74	108.75	105.70	108.07	1,244,585
19 Aug 25	108.30000 +1.43	108.35	105.71	106.76	1,134,633
18 Aug 25	106.87000 -0.65	108.49	106.86	107.99	1,381,289
15 Aug 25	107.52000 +2.68	107.94	104.64	105.13	1,013,455
14 Aug 25	104.84000 -2.35	107.30	104.71	106.60	803,359
13 Aug 25	107.19000 +0.96	107.53	104.46	106.10	877,984
12 Aug 25	106.23000 +0.36	107.28	104.42	105.93	1,647,244
11 Aug 25	105.87000 -0.76	107.87	105.68	106.93	1,263,917
08 Aug 25	106.63000 +1.25	107.14	103.76	104.22	1,506,050
07 Aug 25	105.38000 -0.74	107.76	104.38	105.99	2,520,421
06 Aug 25	106.12000 -3.15	107.00	97.72	101.84	5,427,223
05 Aug 25	109.27000 -1.01	112.58	109.11	110.17	1,870,547
04 Aug 25	110.28000 +2.67	110.41	107.73	109.03	1,494,766
01 Aug 25	107.61000 -1.58	108.84	106.27	108.53	1,159,094
31 Jul 25	109.19000 -1.84	111.89	108.88	110.88	1,228,764
30 Jul 25	111.03000 +0.58	112.13	109.92	110.42	1,662,062
29 Jul 25	110.45000 -0.78	111.66	110.22	111.23	956,521
28 Jul 25	111.23000 -1.52	112.91	110.68	112.74	975,964
25 Jul 25	112.75000 +0.34	113.17	111.39	112.57	765,133
24 Jul 25	112.41000 -0.59	114.02	111.86	113.02	999,029
23 Jul 25	113.00000 -0.55	114.47	111.95	113.96	937,954
22 Jul 25	113.55000 +3.53	113.96	109.82	110.48	1,492,602
21 Jul 25	110.02000 -2.46	112.56	110.02	112.55	1,072,108
18 Jul 25	112.48000 +2.34	112.73	109.84	110.47	1,289,647
17 Jul 25	110.14000 +0.57	111.32	109.14	109.14	1,287,670
16 Jul 25	109.57000 +0.02	112.07	109.20	110.10	1,407,731
15 Jul 25	109.55000 -1.78	113.15	109.13	111.33	1,608,007
14 Jul 25	111.33000 +0.90	112.03	109.68	110.10	1,068,629
11 Jul 25	110.43000 +2.15	110.91	107.01	108.26	1,022,512
10 Jul 25	108.28000 +2.71	108.89	105.45	105.82	1,355,528
09 Jul 25	105.57000 -0.76	107.26	104.39	106.50	1,032,791
08 Jul 25	106.33000 -0.57	107.66	105.49	106.53	1,088,080
07 Jul 25	106.90000 -0.85	107.75	106.32	107.75	694,471
03 Jul 25	107.75000 +0.92	108.36	106.73	106.81	733,071
02 Jul 25	106.83000 +0.29	107.46	103.58	106.31	1,266,380
01 Jul 25	106.54000 -2.51	109.29	106.39	108.78	1,427,823
30 Jun 25	109.05000 +0.35	109.23	106.12	108.56	1,628,443
27 Jun 25	108.70000 +0.80	110.83	107.29	107.58	2,965,793
26 Jun 25	107.90000 +2.42	107.99	104.52	105.91	1,553,135
25 Jun 25	105.48000 -2.56	108.77	104.94	108.41	1,736,909
24 Jun 25	108.04000 -0.78	110.95	106.95	109.14	1,302,542
23 Jun 25	108.82000 +1.58	109.13	106.06	107.25	1,651,535
20 Jun 25	107.24000 -0.45	108.49	106.99	108.49	1,257,705
18 Jun 25	107.69000 +5.02	108.69	102.76	103.12	2,439,918
17 Jun 25	102.67000 -2.33	104.50	99.07	104.44	2,069,553
16 Jun 25	105.00000 +2.38	105.45	102.80	103.13	1,796,318
13 Jun 25	102.62000 -1.46	104.17	102.35	103.51	1,051,122
12 Jun 25	104.08000 +1.93	104.34	102.03	102.18	1,115,500
11 Jun 25	102.15000 -0.16	102.92	101.25	102.39	1,058,568
10 Jun 25	102.31000 -0.29	103.19	100.50	102.73	1,054,613
09 Jun 25	102.60000 -2.98	105.52	102.38	105.50	1,017,062
06 Jun 25	105.58000 +0.42	106.54	104.81	106.47	1,173,273
05 Jun 25	105.16000 -0.16	107.17	103.62	105.27	1,873,896
04 Jun 25	105.32000 +0.09	105.69	104.10	104.98	997,587
03 Jun 25	105.23000 -0.02	106.32	103.61	104.99	1,142,147
02 Jun 25	105.25000 +2.42	105.39	101.94	102.86	1,075,755
30 May 25	102.83000 -0.20	103.36	101.92	103.00	1,364,652
29 May 25	103.03000 -0.29	104.24	101.99	103.51	1,176,677
28 May 25	103.32000 +0.80	103.52	101.94	102.57	1,220,820
27 May 25	102.52000 -2.88	106.29	101.40	105.99	1,902,848
23 May 25	105.40000 +0.60	105.61	100.38	102.01	1,539,721
22 May 25	104.80000 +0.74	106.75	104.28	106.00	1,638,866
21 May 25	104.06000 +0.65	105.24	102.11	103.60	1,677,348
20 May 25	103.41000 +0.95	103.48	101.23	101.76	1,295,583
19 May 25	102.46000 +3.60	102.49	98.58	99.00	1,273,529
16 May 25	98.86000 +0.88	98.96	97.27	97.68	941,212
15 May 25	97.98000 +0.01	98.88	97.06	98.09	1,985,593
14 May 25	97.97000 +4.14	98.83	94.16	94.17	2,121,666
13 May 25	93.83000 -0.40	95.28	93.58	94.92	2,056,009
12 May 25	94.23000 +1.42	95.14	92.93	95.01	2,371,835
09 May 25	92.81000 -4.27	97.31	92.78	96.81	2,089,266
08 May 25	97.08000 -4.65	101.93	93.81	99.80	5,481,316
07 May 25	101.73000 +1.86	102.92	99.77	99.77	2,941,053
06 May 25	99.87000 +1.46	99.90	96.53	97.14	1,465,584
05 May 25	98.41000 -0.67	99.60	98.06	98.81	1,167,505
02 May 25	99.08000 +4.31	99.18	95.00	95.96	1,129,102
01 May 25	94.77000 +0.18	95.55	93.88	94.54	1,419,326
30 Apr 25	94.59000 -0.99	95.02	92.47	94.45	1,368,540
29 Apr 25	95.58000 -0.57	96.11	93.02	95.71	1,089,810
28 Apr 25	96.15000 +0.35	96.89	94.69	96.05	1,047,331
25 Apr 25	95.80000 -0.53	96.79	93.79	96.06	1,077,066
24 Apr 25	96.33000 -0.65	97.85	95.82	97.85	993,379
23 Apr 25	96.98000 +1.46	99.56	96.11	97.47	1,233,025
22 Apr 25	95.52000 +2.47	95.76	93.24	93.93	924,698
21 Apr 25	93.05000 -0.76	94.21	90.67	93.79	1,215,310
17 Apr 25	93.81000 -0.66	95.11	93.18	94.37	1,036,286
16 Apr 25	94.47000 -1.69	96.60	93.49	95.73	886,551
15 Apr 25	96.16000 -1.43	98.48	95.73	98.09	694,152
14 Apr 25	97.59000 +0.05	99.34	95.44	99.34	874,267
11 Apr 25	97.54000 +3.48	98.25	93.37	93.37	1,495,105
10 Apr 25	94.06000 -0.52	95.06	91.99	92.25	1,147,793
09 Apr 25	94.58000 +4.00	97.67	88.45	89.81	2,104,001
08 Apr 25	90.58000 -1.72	95.85	89.97	95.79	1,283,251
07 Apr 25	92.30000 -0.33	95.59	87.72	89.17	1,766,527
04 Apr 25	92.63000 -4.79	96.45	91.71	93.68	1,598,855
03 Apr 25	97.42000 -1.35	98.33	94.64	94.94	1,618,249
02 Apr 25	98.77000 +3.09	99.04	94.20	94.20	1,388,162
01 Apr 25	95.68000 -0.93	97.66	95.03	96.87	1,403,826
31 Mar 25	96.61000 +0.39	97.56	95.42	96.20	1,091,225
28 Mar 25	96.22000 -2.97	98.71	95.82	98.10	957,033
27 Mar 25	99.19000 -1.41	100.50	98.43	100.34	1,056,966
26 Mar 25	100.60000 +0.80	100.75	98.83	99.82	932,640
25 Mar 25	99.80000 -2.36	103.00	99.06	102.49	833,683
24 Mar 25	102.16000 +2.14	102.75	100.39	101.33	1,140,469
21 Mar 25	100.02000 -0.31	100.43	97.96	99.01	2,398,252
20 Mar 25	100.33000 -0.35	101.25	99.66	100.17	1,072,439
19 Mar 25	100.68000 +1.96	101.08	98.06	99.38	1,438,277
18 Mar 25	98.72000 +0.39	99.29	96.63	97.67	1,186,935
17 Mar 25	98.33000 +2.82	98.71	95.49	95.49	1,434,155
14 Mar 25	95.51000 +2.26	97.16	93.68	94.49	1,718,858
13 Mar 25	93.25000 -0.25	95.89	93.21	94.18	1,422,412
12 Mar 25	93.50000 +0.42	95.63	91.74	94.28	1,186,593
11 Mar 25	93.08000 -0.65	94.91	91.84	93.71	1,355,915
10 Mar 25	93.73000 -3.58	96.57	91.39	95.89	2,129,248
07 Mar 25	97.31000 +2.98	97.65	93.87	93.87	1,744,254
06 Mar 25	94.33000 -2.21	97.21	93.99	94.58	1,191,532
05 Mar 25	96.54000 +1.27	97.24	95.01	95.46	2,235,341
04 Mar 25	95.27000 +2.21	96.85	90.19	91.53	2,389,179
03 Mar 25	93.06000 +0.51	94.81	92.09	93.07	2,143,477
28 Feb 25	92.55000 +1.17	93.05	90.03	90.60	1,866,972
27 Feb 25	91.38000 +0.76	92.41	88.76	90.35	2,270,898
26 Feb 25	90.62000 +0.50	91.38	89.17	90.34	3,234,132
25 Feb 25	90.12000 -9.12	95.57	89.01	92.27	5,240,066
24 Feb 25	99.24000 +2.35	99.75	97.20	97.20	2,945,187
21 Feb 25	96.89000 -2.74	100.42	95.74	99.59	2,411,755
20 Feb 25	99.63000 -0.49	100.31	97.67	99.66	2,029,975
19 Feb 25	100.12000 +0.00	101.75	99.41	99.68	1,081,807
18 Feb 25	100.12000 -0.87	101.67	99.71	100.44	1,543,422
14 Feb 25	100.99000 -2.87	104.41	100.41	104.06	1,220,646
13 Feb 25	103.86000 +1.80	104.19	101.35	102.96	1,106,749
12 Feb 25	102.06000 -1.52	103.97	101.04	103.12	1,311,513
11 Feb 25	103.58000 -2.81	106.41	103.56	105.83	1,170,757
10 Feb 25	106.39000 -1.52	108.80	105.11	108.20	839,445
07 Feb 25	107.91000 -0.63	109.22	106.64	108.60	742,685
06 Feb 25	108.54000 +1.63	108.86	107.34	107.66	1,111,605
05 Feb 25	106.91000 -0.36	108.76	106.38	107.58	1,254,011
04 Feb 25	107.27000 -0.40	107.54	104.90	107.39	1,743,754
03 Feb 25	107.67000 -0.49	108.64	105.96	106.12	1,164,514
31 Jan 25	108.16000 -0.91	109.52	107.78	109.02	1,137,812
30 Jan 25	109.07000 +1.56	110.00	108.11	108.11	1,514,329
29 Jan 25	107.51000 +0.72	108.12	106.45	107.13	1,337,273
28 Jan 25	106.79000 +3.28	106.99	103.53	103.93	1,498,973
27 Jan 25	103.51000 -1.38	104.87	102.70	103.88	1,408,739
24 Jan 25	104.89000 -0.65	105.55	103.92	105.30	1,554,821
23 Jan 25	105.54000 -0.92	106.53	105.20	106.45	1,183,420
22 Jan 25	106.46000 -1.59	108.41	105.72	108.05	1,437,525
21 Jan 25	108.05000 +3.59	108.10	105.42	105.79	1,467,679
17 Jan 25	104.46000 -1.52	107.11	104.38	106.39	1,563,173
16 Jan 25	105.98000 -0.76	107.52	105.07	107.47	1,323,596
15 Jan 25	106.74000 +2.09	107.68	105.26	106.83	2,178,368
14 Jan 25	104.65000 +3.10	105.77	102.25	102.43	1,867,189
13 Jan 25	101.55000 +0.12	101.84	97.56	98.90	1,482,402
10 Jan 25	101.43000 +0.75	101.82	99.52	100.00	1,625,327
08 Jan 25	100.68000 +2.23	100.97	97.90	98.42	1,339,331
07 Jan 25	98.45000 -2.84	102.39	98.00	101.23	1,474,795
06 Jan 25	101.29000 +1.05	102.65	100.69	100.86	1,292,686
03 Jan 25	100.24000 +0.65	100.80	99.35	100.31	867,286
02 Jan 25	99.59000 +0.72	100.71	98.96	99.76	852,136
31 Dec 24	98.87000 -0.81	100.07	98.40	100.00	935,265
30 Dec 24	99.68000 -0.08	100.68	98.00	98.76	696,104
27 Dec 24	99.76000 -0.73	100.28	98.82	99.96	663,878
26 Dec 24	100.49000 -0.57	100.72	99.79	100.28	606,511
24 Dec 24	101.06000 +0.86	101.21	99.54	99.91	264,278
23 Dec 24	100.20000 +0.94	100.82	98.73	98.73	631,701
20 Dec 24	99.26000 +0.08	100.91	98.40	98.66	2,219,858
19 Dec 24	99.18000 +1.73	100.23	98.43	98.91	1,073,444
18 Dec 24	97.45000 -4.38	102.61	96.93	102.12	1,010,932
17 Dec 24	101.83000 +2.81	102.90	99.82	100.76	1,225,846
16 Dec 24	99.02000 -1.32	101.26	98.88	99.97	831,358
13 Dec 24	100.34000 +0.08	100.52	98.77	100.05	753,068
12 Dec 24	100.26000 -1.75	102.52	99.77	102.00	1,080,809
11 Dec 24	102.01000 +1.84	102.88	100.55	100.94	1,022,758
10 Dec 24	100.17000 +1.50	101.18	98.59	99.10	773,409
09 Dec 24	98.67000 -1.20	100.07	98.24	99.45	733,460
06 Dec 24	99.87000 -0.50	101.36	99.71	100.79	569,563
05 Dec 24	100.37000 +0.91	101.44	99.91	100.44	609,144
04 Dec 24	99.46000 +0.07	99.76	98.70	99.27	582,732
03 Dec 24	99.39000 -0.19	100.20	98.09	99.65	692,123
02 Dec 24	99.58000 +0.03	100.05	98.86	98.87	823,777
29 Nov 24	99.55000 -1.47	101.21	99.25	101.02	404,195
27 Nov 24	101.02000 -0.55	102.81	100.34	102.00	732,655
26 Nov 24	101.57000 +0.62	101.65	100.01	100.47	649,946
25 Nov 24	100.95000 -0.58	102.20	99.80	101.82	1,408,082
22 Nov 24	101.53000 +1.51	101.76	99.53	100.32	1,322,342
21 Nov 24	100.02000 +1.74	100.63	97.86	98.68	1,224,448
20 Nov 24	98.28000 +0.41	98.82	96.61	97.67	789,163
19 Nov 24	97.87000 +0.84	98.15	95.29	95.72	954,482
18 Nov 24	97.03000 +1.76	97.33	94.95	95.18	1,031,560
15 Nov 24	95.27000 -0.94	96.66	94.44	96.33	779,093
14 Nov 24	96.21000 -0.62	97.34	95.32	96.78	959,175
13 Nov 24	96.83000 +2.14	97.07	95.05	95.15	1,119,126
12 Nov 24	94.69000 -0.51	95.00	92.42	94.77	1,018,475
11 Nov 24	95.20000 -0.11	96.94	94.62	95.89	1,396,934
08 Nov 24	95.31000 +1.14	97.19	92.23	93.47	1,981,332
07 Nov 24	94.17000 +9.52	98.59	92.00	94.10	5,391,308
06 Nov 24	84.65000 +4.88	85.07	80.85	81.59	3,078,303
05 Nov 24	79.77000 +0.86	79.82	77.79	78.80	974,723
04 Nov 24	78.91000 -0.06	80.39	78.38	78.71	991,215
01 Nov 24	78.97000 +0.45	79.60	78.80	78.82	604,747
31 Oct 24	78.52000 +0.02	79.56	78.16	78.36	728,208
30 Oct 24	78.50000 -1.64	80.24	78.25	80.05	1,451,483
29 Oct 24	80.14000 -1.11	81.52	79.50	81.38	838,904
28 Oct 24	81.25000 -0.48	83.08	80.94	82.35	1,126,504
25 Oct 24	81.73000 +2.72	81.99	79.00	79.00	1,266,130
24 Oct 24	79.01000 -0.80	79.71	77.77	79.65	829,193
23 Oct 24	79.81000 -0.25	80.92	79.07	80.00	879,766
22 Oct 24	80.06000 +0.90	80.09	78.47	79.04	827,776
21 Oct 24	79.16000 -1.33	80.87	79.03	80.24	1,383,126
18 Oct 24	80.49000 +1.74	81.33	78.88	79.22	1,513,787
17 Oct 24	78.75000 -1.31	79.60	78.16	79.54	1,273,700
16 Oct 24	80.06000 -2.71	83.39	79.87	82.62	1,042,771
15 Oct 24	82.77000 +0.44	83.59	81.99	82.60	623,627
14 Oct 24	82.33000 +1.42	82.34	80.62	80.89	941,167
11 Oct 24	80.91000 +0.47	81.00	79.69	79.92	790,323
10 Oct 24	80.44000 -0.01	80.54	79.37	79.89	792,811
09 Oct 24	80.45000 -0.11	81.29	80.36	80.71	1,130,680
08 Oct 24	80.56000 -0.64	81.37	79.43	81.37	1,462,915
07 Oct 24	81.20000 -2.17	83.38	80.80	83.38	934,047
04 Oct 24	83.37000 +0.59	83.86	82.52	83.50	1,006,450
03 Oct 24	82.78000 +0.24	83.00	81.89	82.12	857,387
02 Oct 24	82.54000 +0.69	82.60	80.76	81.04	884,863
01 Oct 24	81.85000 +0.63	82.39	80.73	81.25	1,119,752
30 Sep 24	81.22000 +0.74	81.48	79.69	80.34	1,481,391
27 Sep 24	80.48000 -2.25	82.30	80.13	81.97	860,807
26 Sep 24	82.73000 +0.48	83.04	82.31	82.92	786,411
25 Sep 24	82.25000 -1.27	83.56	82.10	83.48	685,131
24 Sep 24	83.52000 +1.49	83.79	82.07	82.52	807,986
23 Sep 24	82.03000 -2.31	84.66	82.00	84.58	1,044,308
20 Sep 24	84.34000 +0.27	85.08	83.31	84.25	1,723,968
19 Sep 24	84.07000 +0.90	84.93	83.71	84.39	893,090
18 Sep 24	83.17000 +1.55	83.20	81.70	82.06	923,863
17 Sep 24	81.62000 -1.16	82.83	80.71	82.70	973,590
16 Sep 24	82.78000 +0.39	82.99	81.17	82.71	970,111
13 Sep 24	82.39000 +0.08	83.98	82.05	82.59	1,030,746
12 Sep 24	82.31000 +1.02	82.87	81.57	81.58	757,344
11 Sep 24	81.29000 +0.32	81.50	79.73	80.50	822,012
10 Sep 24	80.97000 +0.12	81.14	80.07	80.82	1,063,046
09 Sep 24	80.85000 -0.71	81.84	80.23	81.64	1,221,604
06 Sep 24	81.56000 -0.17	83.36	81.01	83.36	1,089,114
05 Sep 24	81.73000 +2.75	81.73	79.91	80.62	1,464,625
04 Sep 24	78.98000 -0.75	79.90	78.37	79.49	1,315,434
03 Sep 24	79.73000 -1.48	81.38	79.06	80.65	1,062,482
30 Aug 24	81.21000 +0.15	81.72	80.00	81.57	843,516
29 Aug 24	81.06000 -0.50	82.48	81.02	81.75	762,631
28 Aug 24	81.56000 -0.18	82.37	80.72	81.40	663,649
27 Aug 24	81.74000 -0.17	82.56	80.88	80.88	885,867
26 Aug 24	81.91000 +0.84	82.82	81.64	82.64	1,313,590
23 Aug 24	81.07000 +1.18	81.23	79.53	80.05	950,924
22 Aug 24	79.89000 -0.62	80.92	79.56	80.76	1,352,344
21 Aug 24	80.51000 +1.42	80.84	79.18	79.42	1,223,939
20 Aug 24	79.09000 -0.10	80.18	78.23	79.47	1,070,681
19 Aug 24	79.19000 -0.09	80.18	78.99	79.26	1,729,641
16 Aug 24	79.28000 -0.52	80.47	79.24	79.85	1,304,132
15 Aug 24	79.80000 +0.04	81.64	79.18	80.62	1,526,537
14 Aug 24	79.76000 -0.15	80.40	78.68	79.78	1,301,079
13 Aug 24	79.91000 +1.25	80.05	78.60	78.96	1,454,649
12 Aug 24	78.66000 -0.38	79.51	78.50	79.05	1,368,094
09 Aug 24	79.04000 +0.80	79.53	77.36	78.13	2,247,080
08 Aug 24	78.24000 +2.50	78.90	76.15	76.15	1,982,003
07 Aug 24	75.74000 -0.66	77.93	75.55	76.65	2,560,748
06 Aug 24	76.40000 +4.39	79.10	73.70	75.00	4,401,887
05 Aug 24	72.01000 -0.39	72.21	68.75	69.55	3,217,987
02 Aug 24	72.40000 -0.27	73.33	70.28	70.78	2,019,785
01 Aug 24	72.67000 -1.03	74.72	70.93	74.30	1,954,504
31 Jul 24	73.70000 -0.16	74.46	72.99	74.16	1,847,124
30 Jul 24	73.86000 -0.37	75.24	73.48	74.32	955,978
29 Jul 24	74.23000 -0.76	75.23	73.91	74.58	1,039,391
26 Jul 24	74.99000 +0.29	76.42	74.42	76.04	823,054
25 Jul 24	74.70000 -0.70	75.71	74.03	75.00	1,463,055
24 Jul 24	75.40000 -1.18	76.60	75.28	76.04	1,034,797
23 Jul 24	76.58000 +0.19	77.83	76.01	76.34	1,102,041
22 Jul 24	76.39000 -0.11	76.92	74.96	76.56	1,109,902
19 Jul 24	76.50000 -0.25	77.24	75.31	77.10	953,920
18 Jul 24	76.75000 -0.50	78.61	76.39	77.04	1,033,026
17 Jul 24	77.25000 -0.15	78.07	76.23	76.70	1,439,045
16 Jul 24	77.40000 +0.93	79.09	76.21	77.49	1,383,166
15 Jul 24	76.47000 +1.10	77.30	75.50	75.53	1,760,206
12 Jul 24	75.37000 +1.48	75.55	74.01	74.38	1,400,631
11 Jul 24	73.89000 +1.63	74.50	72.66	73.02	1,418,997
10 Jul 24	72.26000 +0.19	72.43	71.38	72.20	856,083
09 Jul 24	72.07000 -0.56	72.75	71.30	72.62	1,197,825
08 Jul 24	72.63000 -1.23	74.40	72.31	74.08	1,254,351
05 Jul 24	73.86000 -0.08	74.02	72.66	73.73	935,347
03 Jul 24	73.94000 +0.45	74.12	72.85	73.43	878,866
02 Jul 24	73.49000 +1.34	73.82	72.53	72.77	1,385,210
01 Jul 24	72.15000 -1.44	74.49	71.72	73.68	1,436,860
28 Jun 24	73.59000 -0.33	73.82	72.61	73.41	1,704,802
27 Jun 24	73.92000 -0.30	74.33	73.51	74.03	1,133,651
26 Jun 24	74.22000 +0.86	74.29	72.49	72.75	1,042,937
25 Jun 24	73.36000 +0.34	74.07	72.33	72.98	1,524,451
24 Jun 24	73.02000 +0.29	75.38	72.53	75.28	2,426,328
21 Jun 24	72.73000 -0.29	73.43	72.25	73.36	2,072,619
20 Jun 24	73.02000 +0.46	73.50	72.18	72.36	1,283,353
18 Jun 24	72.56000 +0.57	72.81	71.62	72.16	1,332,400
17 Jun 24	71.99000 +0.84	72.60	70.68	70.88	1,322,696
14 Jun 24	71.15000 -1.35	72.11	70.61	71.92	1,418,573
13 Jun 24	72.50000 +0.02	75.02	72.26	73.73	1,828,846
12 Jun 24	72.48000 +1.08	73.47	71.81	72.22	1,665,161
11 Jun 24	71.40000 +0.17	71.90	70.09	71.00	1,690,195
10 Jun 24	71.23000 +3.16	71.70	69.22	70.79	2,836,919
07 Jun 24	68.07000 +2.14	68.14	65.23	65.41	2,163,482
06 Jun 24	65.93000 +0.29	65.99	65.13	65.55	1,189,667
05 Jun 24	65.64000 +2.39	65.68	62.81	63.49	1,601,423
04 Jun 24	63.25000 -0.56	64.07	62.42	63.60	1,289,180
03 Jun 24	63.81000 +0.17	64.25	62.77	63.95	1,777,309
31 May 24	63.64000 +2.40	63.66	61.23	61.51	2,033,478
30 May 24	61.24000 +0.44	62.30	60.73	61.23	1,377,757
29 May 24	60.80000 -0.73	61.53	60.56	61.01	1,274,097
28 May 24	61.53000 -2.01	64.49	61.51	63.64	1,875,646
24 May 24	63.54000 +0.15	63.76	62.43	63.76	1,300,706
23 May 24	63.39000 -1.33	64.70	62.87	64.51	1,314,953
22 May 24	64.72000 -0.73	65.68	64.60	65.00	1,282,957
21 May 24	65.45000 +0.68	65.49	64.28	64.95	984,451
20 May 24	64.77000 +1.50	65.40	63.22	63.31	1,708,052
17 May 24	63.27000 -2.13	65.29	62.98	65.29	2,423,094
16 May 24	65.40000 -1.90	67.66	65.33	67.40	1,764,232
15 May 24	67.30000 +1.50	67.93	66.29	66.33	1,405,708
14 May 24	65.80000 +0.24	68.50	65.44	68.11	1,498,184
13 May 24	65.56000 +0.61	67.11	64.96	64.96	1,609,447
10 May 24	64.95000 -0.37	65.53	63.51	64.25	2,280,098
09 May 24	65.32000 +3.47	68.07	59.16	59.46	5,129,334
08 May 24	61.85000 -0.17	62.22	60.71	61.33	2,214,402
07 May 24	62.02000 +1.39	62.13	60.56	60.77	2,394,209
06 May 24	60.63000 +1.10	61.07	59.36	59.70	2,074,312
03 May 24	59.53000 -0.56	61.23	59.47	60.95	1,194,797
02 May 24	60.09000 +1.43	60.23	58.84	59.60	997,559
01 May 24	58.66000 -1.18	60.03	58.51	59.60	1,673,993
30 Apr 24	59.84000 -0.23	60.22	59.07	59.49	2,102,568
29 Apr 24	60.07000 -0.20	61.22	59.96	60.65	1,244,544
26 Apr 24	60.27000 +0.39	60.76	59.84	60.25	1,494,559
25 Apr 24	59.88000 -1.21	60.16	58.74	59.86	1,397,431
24 Apr 24	61.09000 +0.65	61.14	59.72	60.29	1,667,400
23 Apr 24	60.44000 +1.08	61.28	59.60	59.60	1,780,770
22 Apr 24	59.36000 +0.68	60.04	58.23	58.85	1,978,384
19 Apr 24	58.68000 +0.03	59.62	57.64	58.21	1,979,649
18 Apr 24	58.65000 -0.70	59.45	58.11	59.45	1,852,451
17 Apr 24	59.35000 -1.41	61.08	58.93	61.08	1,806,031
16 Apr 24	60.76000 -1.80	62.45	59.87	61.98	2,487,946
15 Apr 24	62.56000 +1.27	63.73	61.46	61.68	1,549,623
12 Apr 24	61.29000 -1.31	62.36	60.80	62.36	2,050,920
11 Apr 24	62.60000 -1.02	63.39	62.13	62.70	1,451,521
10 Apr 24	63.62000 -1.52	64.91	62.60	63.66	1,164,313
09 Apr 24	65.14000 +2.07	65.30	63.11	63.51	1,761,319
08 Apr 24	63.07000 -0.07	63.51	62.48	63.51	1,195,431
05 Apr 24	63.14000 +0.48	63.23	62.00	62.33	1,355,923
04 Apr 24	62.66000 -1.51	65.42	62.58	65.00	1,536,354
03 Apr 24	64.17000 +0.86	64.65	62.42	62.96	1,544,522
02 Apr 24	63.31000 -0.76	64.07	62.10	63.28	1,820,057
01 Apr 24	64.07000 +1.44	65.45	63.20	63.50	2,291,884
28 Mar 24	62.63000 +1.62	62.92	60.85	61.08	1,912,136
27 Mar 24	61.01000 +1.96	61.03	58.46	59.03	1,781,859
26 Mar 24	59.05000 +0.62	59.44	58.36	59.00	1,472,015
25 Mar 24	58.43000 -1.47	60.34	57.31	60.05	1,814,549
22 Mar 24	59.90000 +1.04	59.94	58.20	58.74	2,170,777
21 Mar 24	58.86000 +1.95	59.10	57.16	57.38	2,441,707
20 Mar 24	56.91000 +0.45	57.04	54.35	55.99	4,247,335
19 Mar 24	56.46000 -3.25	59.44	54.59	59.44	6,370,905
18 Mar 24	59.71000 -0.90	60.52	59.39	60.52	1,354,649
15 Mar 24	60.61000 -0.32	61.31	60.49	60.58	1,508,781
14 Mar 24	60.93000 -1.82	62.62	60.42	62.50	1,464,037
13 Mar 24	62.75000 -0.89	64.23	62.67	63.61	938,079
12 Mar 24	63.64000 +0.39	64.36	62.81	63.09	791,738
11 Mar 24	63.25000 -1.75	65.22	63.20	64.70	1,109,601
08 Mar 24	65.00000 -1.92	67.71	64.99	67.12	1,275,487
07 Mar 24	66.92000 +2.11	67.04	64.63	65.08	1,489,721
06 Mar 24	64.81000 +0.89	65.03	63.72	64.16	1,739,577
05 Mar 24	63.92000 +1.77	64.15	62.11	62.50	1,851,122
04 Mar 24	62.15000 -0.07	62.62	61.34	62.31	1,547,942
01 Mar 24	62.22000 +0.17	62.76	61.41	62.14	1,460,789
29 Feb 24	62.05000 -0.71	63.24	61.67	62.70	1,337,430
28 Feb 24	62.76000 -0.74	64.34	62.63	63.44	1,257,629
27 Feb 24	63.50000 +0.94	64.03	62.56	62.72	1,226,479
26 Feb 24	62.56000 -1.15	64.83	62.51	63.75	1,339,238
23 Feb 24	63.71000 +1.33	64.38	61.05	61.20	2,385,828
22 Feb 24	62.38000 -3.48	66.50	62.13	64.32	4,043,214
21 Feb 24	65.86000 +0.37	66.39	64.66	65.06	2,854,410
20 Feb 24	65.49000 -0.98	66.04	64.76	65.61	1,714,000
16 Feb 24	66.47000 -1.16	67.48	65.82	67.09	2,094,368
15 Feb 24	67.63000 +0.16	67.94	66.96	67.80	1,219,926
14 Feb 24	67.47000 +0.21	67.99	66.89	67.66	1,227,409
13 Feb 24	67.26000 -2.73	68.80	66.97	68.12	1,113,497
12 Feb 24	69.99000 +0.04	70.76	69.71	69.93	1,121,181
09 Feb 24	69.95000 -0.19	70.53	69.68	70.29	927,014
08 Feb 24	70.14000 +0.80	70.19	69.37	69.70	815,501
07 Feb 24	69.34000 +0.09	69.98	68.61	69.49	645,901
06 Feb 24	69.25000 +1.58	69.82	67.43	67.95	1,009,776
05 Feb 24	67.67000 -1.30	68.50	67.09	68.50	1,147,876
02 Feb 24	68.97000 -0.34	69.39	67.89	68.97	1,019,554
01 Feb 24	69.31000 +1.55	69.35	67.52	67.95	917,220
31 Jan 24	67.76000 -1.09	69.06	67.58	68.84	1,426,339
30 Jan 24	68.85000 -1.40	69.81	68.66	69.73	1,157,872
29 Jan 24	70.25000 +1.26	70.45	69.11	69.25	1,141,299
26 Jan 24	68.99000 -1.12	70.69	68.23	70.15	1,354,420
25 Jan 24	70.11000 -0.19	71.64	69.63	70.88	2,706,618
24 Jan 24	70.30000 -3.03	73.51	69.64	73.51	2,670,654
23 Jan 24	73.33000 +0.03	74.39	72.99	73.86	1,115,743
22 Jan 24	73.30000 -1.53	75.38	73.11	75.38	1,713,831
19 Jan 24	74.83000 -0.09	75.52	73.42	75.52	1,291,213
18 Jan 24	74.92000 +1.10	75.01	73.76	74.54	1,158,486
17 Jan 24	73.82000 -0.50	73.88	73.03	73.25	1,097,675
16 Jan 24	74.32000 +0.87	74.41	72.77	72.98	1,233,827
12 Jan 24	73.45000 +0.11	74.36	72.96	73.42	1,207,168
11 Jan 24	73.34000 -0.61	74.11	72.57	74.11	881,275
10 Jan 24	73.95000 +0.40	74.77	73.33	73.63	1,263,486
09 Jan 24	73.55000 -0.27	74.88	72.55	72.98	1,543,067
08 Jan 24	73.82000 +1.21	75.86	72.77	72.77	2,290,484
05 Jan 24	72.61000 +0.74	73.12	71.65	71.65	879,644
04 Jan 24	71.87000 +0.30	72.01	70.96	71.68	990,281
03 Jan 24	71.57000 -1.39	73.00	71.50	72.50	1,481,174
02 Jan 24	72.96000 -0.04	74.18	72.81	72.90	1,089,942
29 Dec 23	73.00000 -0.50	74.26	72.76	73.51	678,761
28 Dec 23	73.50000 -0.25	74.05	73.32	73.75	559,203
27 Dec 23	73.75000 +0.57	73.98	72.65	72.88	576,542
26 Dec 23	73.18000 +0.09	73.54	72.92	73.08	399,330
22 Dec 23	73.09000 +0.48	73.35	72.44	72.44	797,620
21 Dec 23	72.61000 +0.72	73.18	71.76	72.58	1,013,764
20 Dec 23	71.89000 +0.78	72.47	70.66	70.81	1,312,663
19 Dec 23	71.11000 +1.61	71.24	69.88	69.88	799,120
18 Dec 23	69.50000 -0.41	69.73	68.75	69.56	644,087
15 Dec 23	69.91000 -0.30	70.47	69.18	70.22	1,577,836
14 Dec 23	70.21000 -0.36	71.70	69.66	71.34	1,419,194
13 Dec 23	70.57000 +0.07	71.16	69.37	70.54	1,125,706
12 Dec 23	70.50000 +2.46	71.21	68.51	69.26	2,145,102
11 Dec 23	68.04000 +0.39	68.61	67.73	67.81	825,261
08 Dec 23	67.65000 -0.40	68.31	67.19	67.98	885,530
07 Dec 23	68.05000 -0.52	69.09	67.92	68.58	864,555
06 Dec 23	68.57000 +0.27	69.67	68.47	68.97	533,459
05 Dec 23	68.30000 -1.19	70.30	68.15	69.30	1,054,096
04 Dec 23	69.49000 -0.17	70.78	68.92	69.64	885,936
01 Dec 23	69.66000 +1.72	70.40	67.02	67.74	1,182,134
30 Nov 23	67.94000 +0.78	68.30	67.06	67.37	1,153,145
29 Nov 23	67.16000 +1.42	68.30	66.05	66.10	1,499,702
28 Nov 23	65.74000 +0.43	66.30	65.00	66.00	884,412
27 Nov 23	65.31000 -0.20	66.24	65.24	65.34	1,028,872
24 Nov 23	65.51000 -0.41	65.82	65.08	65.48	333,205
22 Nov 23	65.92000 +1.15	66.25	65.25	65.28	1,012,803
21 Nov 23	64.77000 +0.56	65.19	63.56	63.83	990,880
20 Nov 23	64.21000 -0.50	64.86	63.81	64.76	929,095
17 Nov 23	64.71000 +1.04	65.04	63.66	64.13	990,214
16 Nov 23	63.67000 -0.94	64.97	63.51	64.22	1,019,450
15 Nov 23	64.61000 -0.55	66.11	64.48	65.34	1,233,763
14 Nov 23	65.16000 +1.33	65.81	64.56	65.04	1,297,812
13 Nov 23	63.83000 -0.31	64.46	63.04	64.13	1,025,386
10 Nov 23	64.14000 +1.20	64.66	62.79	62.79	1,628,797
09 Nov 23	62.94000 +1.39	63.19	61.73	61.99	2,082,049
08 Nov 23	61.55000 -1.02	63.42	61.47	63.00	2,377,972
07 Nov 23	62.57000 +7.40	65.30	61.55	63.49	5,489,952
06 Nov 23	55.17000 -0.15	56.04	54.05	54.45	3,482,697
03 Nov 23	55.32000 -0.05	56.94	55.03	56.25	2,267,280
02 Nov 23	55.37000 +1.39	55.50	54.09	55.32	1,773,212
01 Nov 23	53.98000 -1.29	55.22	53.31	55.22	1,746,761
31 Oct 23	55.27000 -0.03	55.78	54.17	55.01	1,153,647
30 Oct 23	55.30000 +1.11	55.41	54.00	54.73	1,337,420
27 Oct 23	54.19000 -0.50	55.05	53.85	54.96	931,510
26 Oct 23	54.69000 +0.22	55.18	54.12	54.71	1,061,784
25 Oct 23	54.47000 -0.61	54.91	53.96	54.22	1,078,453
24 Oct 23	55.08000 +1.53	55.85	53.99	54.68	1,533,637
23 Oct 23	53.55000 +0.39	54.27	52.38	52.73	989,098
20 Oct 23	53.16000 -0.94	54.29	53.11	54.02	1,424,210
19 Oct 23	54.10000 -0.47	55.57	53.91	54.66	1,924,936
18 Oct 23	54.57000 -0.75	55.64	54.24	54.94	1,910,900
17 Oct 23	55.32000 +2.59	55.97	53.66	53.66	2,802,134
16 Oct 23	52.73000 +1.75	53.27	51.72	52.08	2,351,618
13 Oct 23	50.98000 +0.12	51.50	50.52	50.94	1,606,645
12 Oct 23	50.86000 -0.29	51.15	50.08	51.12	1,612,248
11 Oct 23	51.15000 +1.42	51.15	49.29	49.60	3,173,746
10 Oct 23	49.73000 +1.76	50.00	48.18	48.33	1,505,585
09 Oct 23	47.97000 -0.13	48.16	47.18	47.39	1,123,127
06 Oct 23	48.10000 +0.70	49.16	47.06	47.15	1,859,820
05 Oct 23	47.40000 -0.05	47.58	46.65	47.50	1,178,986
04 Oct 23	47.45000 +0.47	47.70	46.82	47.26	1,054,295
03 Oct 23	46.98000 -1.25	48.26	46.50	47.93	1,803,835
02 Oct 23	48.23000 -0.95	49.29	47.97	48.86	1,980,007
29 Sep 23	49.18000 +2.23	49.88	47.24	47.28	4,534,844
28 Sep 23	46.95000 +0.83	47.19	45.94	46.04	1,988,933
27 Sep 23	46.12000 +1.71	46.70	44.95	44.95	3,074,339
26 Sep 23	44.41000 -0.76	45.22	44.13	45.03	2,637,454
25 Sep 23	45.17000 -0.20	45.69	44.58	44.76	2,465,167
22 Sep 23	45.37000 -0.44	46.20	44.62	46.00	3,320,090
21 Sep 23	45.81000 -0.89	47.12	45.57	46.27	3,071,047
20 Sep 23	46.70000 +0.28	47.46	46.32	46.38	3,270,557
19 Sep 23	46.42000 -2.08	47.67	45.58	47.47	6,031,329
18 Sep 23	48.50000 -1.79	50.00	48.01	49.66	6,339,545
15 Sep 23	50.29000 -9.51	56.72	49.91	56.01	12,752,392
14 Sep 23	59.80000 +0.92	60.48	59.19	59.34	1,040,175
13 Sep 23	58.88000 -0.71	59.78	58.75	59.32	958,878
12 Sep 23	59.59000 +1.27	59.95	57.21	58.04	1,944,762
11 Sep 23	58.32000 -0.52	59.41	58.06	59.02	833,202
08 Sep 23	58.84000 -0.61	59.76	58.70	59.68	700,310
07 Sep 23	59.45000 -0.72	60.34	59.23	59.67	810,734
06 Sep 23	60.17000 -0.82	61.36	59.34	61.04	782,804
05 Sep 23	60.99000 -0.67	61.69	60.23	61.14	795,045
01 Sep 23	61.66000 +0.86	62.00	60.88	61.34	680,220
31 Aug 23	60.80000 -0.57	61.61	60.77	61.45	607,683
30 Aug 23	61.37000 -0.07	61.78	61.19	61.19	794,561
29 Aug 23	61.44000 +0.89	61.68	60.16	60.37	1,048,485
28 Aug 23	60.55000 +0.53	60.87	60.24	60.35	699,365
25 Aug 23	60.02000 +0.72	60.26	59.16	59.46	937,201
24 Aug 23	59.30000 -0.94	60.40	59.04	59.94	1,118,129
23 Aug 23	60.24000 +0.64	60.43	58.94	59.55	1,019,582
22 Aug 23	59.60000 +1.38	59.80	58.44	58.44	1,383,179
21 Aug 23	58.22000 -1.35	59.61	57.90	59.41	1,196,945
18 Aug 23	59.57000 +0.52	60.19	58.39	58.56	1,348,885
17 Aug 23	59.05000 -1.53	60.76	59.02	60.37	1,143,144
16 Aug 23	60.58000 -0.54	61.47	60.33	61.15	949,362
15 Aug 23	61.12000 -0.68	61.63	60.68	61.50	1,019,979
14 Aug 23	61.80000 +1.13	61.92	60.67	60.70	1,048,171
11 Aug 23	60.67000 -0.72	61.38	60.59	61.03	1,187,697
10 Aug 23	61.39000 +0.57	61.99	61.00	61.18	832,209
09 Aug 23	60.82000 -0.64	61.69	60.42	61.58	1,482,818
08 Aug 23	61.46000 -0.35	61.66	60.01	61.14	1,534,588
07 Aug 23	61.81000 +0.30	61.98	60.98	61.59	2,259,777
04 Aug 23	61.51000 -0.72	64.14	61.44	62.92	2,232,249
03 Aug 23	62.23000 -4.02	64.26	61.84	64.03	4,670,700
02 Aug 23	66.25000 -1.13	67.66	66.21	66.77	1,850,078
01 Aug 23	67.38000 -0.16	67.51	66.00	66.88	1,241,564
31 Jul 23	67.54000 +1.66	67.93	66.07	66.07	1,783,632
28 Jul 23	65.88000 +0.30	67.22	65.59	65.92	1,115,505
27 Jul 23	65.58000 -2.07	68.05	65.28	67.94	1,404,221
26 Jul 23	67.65000 +0.65	67.68	66.38	67.00	1,340,798
25 Jul 23	67.00000 +0.39	67.33	66.23	66.49	1,631,189
24 Jul 23	66.61000 -0.82	67.65	66.09	67.58	1,433,383
21 Jul 23	67.43000 +0.91	68.21	67.02	67.19	1,617,151
20 Jul 23	66.52000 -1.41	67.84	66.30	67.67	1,064,410
19 Jul 23	67.93000 -0.83	69.36	66.52	69.04	1,566,369
18 Jul 23	68.76000 +0.35	69.19	67.70	68.25	1,238,550
17 Jul 23	68.41000 -0.66	69.35	68.13	68.87	935,438
14 Jul 23	69.07000 +0.20	69.36	68.13	68.72	901,596
13 Jul 23	68.87000 -0.39	69.50	68.49	69.50	1,132,823
12 Jul 23	69.26000 -0.09	70.46	69.01	70.20	954,553
11 Jul 23	69.35000 +0.11	69.67	68.50	69.13	980,387
10 Jul 23	69.24000 +2.48	69.57	66.79	66.91	1,050,538
07 Jul 23	66.76000 +0.70	67.15	66.02	66.05	1,210,680
06 Jul 23	66.06000 +0.05	66.08	64.84	65.36	1,311,054
05 Jul 23	66.01000 -1.54	67.53	65.79	67.53	899,168
03 Jul 23	67.55000 +0.11	68.38	67.42	67.42	414,281
30 Jun 23	67.44000 -0.31	67.88	66.89	67.88	995,179
29 Jun 23	67.75000 +1.31	67.92	66.18	66.51	1,102,853
28 Jun 23	66.44000 -0.57	67.25	66.14	67.00	1,037,665
27 Jun 23	67.01000 +0.66	67.59	66.51	66.73	1,396,526
26 Jun 23	66.35000 +0.65	66.83	65.33	65.60	891,432
23 Jun 23	65.70000 -2.16	66.50	64.01	65.10	3,226,103
22 Jun 23	67.86000 +0.61	68.14	66.60	66.76	1,270,617
21 Jun 23	67.25000 +0.04	68.70	66.71	67.38	1,597,617
20 Jun 23	67.21000 -3.45	69.96	67.06	69.90	2,513,452
16 Jun 23	70.66000 +0.70	71.03	69.86	70.10	14,185,202
15 Jun 23	69.96000 -1.04	70.50	68.84	69.80	1,489,069
14 Jun 23	71.00000 -0.14	72.12	70.71	71.88	1,466,638
13 Jun 23	71.14000 +1.72	71.67	69.26	69.61	1,865,214
12 Jun 23	69.42000 +2.15	69.84	67.28	67.80	1,494,187
09 Jun 23	67.27000 +0.07	68.46	66.78	67.21	1,144,279
08 Jun 23	67.20000 -0.27	67.70	66.35	67.12	1,006,875
07 Jun 23	67.47000 -0.09	68.32	66.13	67.62	1,402,015
06 Jun 23	67.56000 +1.57	69.18	67.50	67.56	1,762,755
05 Jun 23	65.99000 +2.28	66.87	63.89	66.65	2,221,800
02 Jun 23	63.71000 +0.58	64.17	60.22	63.12	3,486,265
01 Jun 23	63.13000 -0.81	64.39	62.79	63.92	1,659,628
31 May 23	63.94000 -1.09	64.81	63.67	64.51	1,056,271
30 May 23	65.03000 -1.32	66.88	64.65	66.67	859,014
26 May 23	66.35000 -0.26	67.32	66.28	66.92	733,888
25 May 23	66.61000 -0.24	67.16	65.74	67.04	884,613
24 May 23	66.85000 +0.38	67.20	65.82	66.25	676,893
23 May 23	66.47000 -1.53	68.37	66.34	67.69	793,066
22 May 23	68.00000 +0.27	68.73	67.38	68.02	875,914
19 May 23	67.73000 -1.93	70.49	67.64	70.25	1,076,879
18 May 23	69.66000 -0.20	70.50	69.29	69.55	797,614
17 May 23	69.86000 +0.80	70.05	69.20	69.20	645,531
16 May 23	69.06000 +0.06	69.35	68.06	69.03	1,104,943
15 May 23	69.00000 +0.80	69.40	68.17	68.34	770,482
12 May 23	68.20000 -1.09	69.68	67.44	69.22	965,594
11 May 23	69.29000 +0.18	69.82	67.95	68.81	869,974
10 May 23	69.11000 -1.15	70.96	67.58	70.93	1,088,399
09 May 23	70.26000 -1.76	72.33	69.80	71.84	1,260,838
08 May 23	72.02000 +2.49	73.13	69.22	69.23	1,442,517
05 May 23	69.53000 +1.24	70.50	68.88	69.01	2,569,237
04 May 23	68.29000 -13.26	74.00	67.67	73.50	5,930,263
03 May 23	81.55000 -1.08	83.11	81.35	82.29	1,160,658
02 May 23	82.63000 -0.50	82.96	81.24	82.84	587,833
01 May 23	83.13000 -0.01	84.48	82.69	83.14	944,773
28 Apr 23	83.14000 +1.09	84.06	81.51	81.97	941,668
27 Apr 23	82.05000 +2.15	82.27	79.26	80.07	1,059,888
26 Apr 23	79.90000 +1.25	80.73	78.78	78.83	1,137,312
25 Apr 23	78.65000 -0.07	79.78	78.30	78.83	804,853
24 Apr 23	78.72000 -0.83	79.57	78.49	78.73	697,344
21 Apr 23	79.55000 +1.96	79.76	77.61	77.80	778,591
20 Apr 23	77.59000 -0.26	78.12	77.11	77.19	565,192
19 Apr 23	77.85000 -0.28	77.96	76.90	77.53	708,469
18 Apr 23	78.13000 +1.45	78.49	76.88	77.12	753,178
17 Apr 23	76.68000 +0.14	77.42	76.29	76.66	661,261
14 Apr 23	76.54000 -0.70	77.88	76.03	77.14	594,952
13 Apr 23	77.24000 +0.50	77.74	76.40	76.94	396,917
12 Apr 23	76.74000 -2.39	79.64	76.00	79.64	1,433,011
11 Apr 23	79.13000 +1.06	80.14	78.14	78.45	872,824
10 Apr 23	78.07000 +2.17	78.36	76.13	76.13	890,095
06 Apr 23	75.90000 +0.07	75.95	74.97	75.83	563,603
05 Apr 23	75.83000 -0.56	76.15	74.51	75.73	790,025
04 Apr 23	76.39000 +0.03	76.61	74.19	76.45	1,019,209
03 Apr 23	76.36000 -1.31	77.62	75.97	77.42	763,642
31 Mar 23	77.67000 +0.96	78.13	76.46	77.34	721,011
30 Mar 23	76.71000 +1.09	77.61	76.14	76.55	602,274
29 Mar 23	75.62000 -0.39	76.89	75.18	76.81	507,264
28 Mar 23	76.01000 +0.22	76.82	75.22	75.95	472,508
27 Mar 23	75.79000 +1.32	76.57	74.30	74.36	863,511
24 Mar 23	74.47000 -0.21	74.68	73.22	74.12	704,565
23 Mar 23	74.68000 -0.70	76.62	74.04	75.73	597,126
22 Mar 23	75.38000 -1.28	77.69	75.32	76.81	771,020
21 Mar 23	76.66000 +2.13	77.00	75.37	75.69	907,086
20 Mar 23	74.53000 +0.53	74.93	73.68	74.13	781,803
17 Mar 23	74.00000 -2.22	76.41	73.50	75.77	697,402
16 Mar 23	76.22000 +0.89	76.90	74.06	74.63	644,181
15 Mar 23	75.33000 -0.11	75.65	73.13	74.09	886,005
14 Mar 23	75.44000 +0.29	77.18	74.82	77.03	653,956
13 Mar 23	75.15000 -1.70	76.29	74.55	75.48	907,737
10 Mar 23	76.85000 -0.87	77.53	75.49	77.53	891,484
09 Mar 23	77.72000 -3.00	80.82	77.43	80.57	746,600
08 Mar 23	80.72000 -0.34	81.45	79.11	81.45	746,675
07 Mar 23	81.06000 -0.82	82.49	80.85	82.07	448,464
06 Mar 23	81.88000 +1.17	82.71	80.72	80.72	728,971
03 Mar 23	80.71000 +0.36	81.51	80.35	80.88	468,333
02 Mar 23	80.35000 +0.55	80.52	78.27	79.23	618,468
01 Mar 23	79.80000 -1.25	82.15	79.61	80.84	663,165
28 Feb 23	81.05000 +0.56	82.03	80.30	80.49	747,014
27 Feb 23	80.49000 -0.11	82.13	80.19	81.84	737,532
24 Feb 23	80.60000 -2.69	84.25	79.14	83.76	1,496,789
23 Feb 23	83.29000 +4.18	84.00	79.11	82.51	2,264,458
22 Feb 23	79.11000 +2.88	79.54	76.11	76.11	1,949,949
21 Feb 23	76.23000 -1.32	77.51	75.93	76.47	1,295,794
17 Feb 23	77.55000 -2.72	80.14	76.89	80.03	1,686,413
16 Feb 23	80.27000 -3.91	82.44	80.25	82.00	1,204,749
15 Feb 23	84.18000 +1.13	84.66	82.61	82.97	1,060,383
14 Feb 23	83.05000 +0.60	83.33	81.88	82.22	740,742
13 Feb 23	82.45000 +1.16	82.59	81.11	81.63	480,886
10 Feb 23	81.29000 +0.98	81.43	79.25	79.57	608,523
09 Feb 23	80.31000 -2.95	84.40	80.15	84.09	742,132
08 Feb 23	83.26000 +0.83	83.40	81.65	82.18	586,203
07 Feb 23	82.43000 +0.75	82.55	80.19	81.34	697,448
06 Feb 23	81.68000 -0.24	82.98	81.08	81.08	1,043,249
03 Feb 23	81.92000 -1.55	83.51	81.29	82.39	842,794
02 Feb 23	83.47000 -0.33	85.90	83.15	84.95	909,864
01 Feb 23	83.80000 -0.85	84.92	82.37	84.35	543,741
31 Jan 23	84.65000 +2.17	84.68	82.62	83.20	784,950
30 Jan 23	82.48000 +0.14	82.95	81.57	81.67	590,404
27 Jan 23	82.34000 -0.89	83.48	82.24	83.06	500,793
26 Jan 23	83.23000 +1.43	83.31	81.89	82.37	700,756
25 Jan 23	81.80000 +1.00	81.91	79.29	79.99	810,576
24 Jan 23	80.80000 -0.07	81.74	80.15	80.19	977,788
23 Jan 23	80.87000 +1.65	81.18	78.49	79.30	1,734,447
20 Jan 23	79.22000 -1.25	81.60	79.12	81.05	1,384,056
19 Jan 23	80.47000 -2.47	82.73	79.33	82.40	2,830,340
18 Jan 23	82.94000 +0.37	84.38	82.37	83.23	744,909
17 Jan 23	82.57000 -1.12	83.71	82.44	83.22	877,691
13 Jan 23	83.69000 -0.11	85.25	83.50	83.50	737,886
12 Jan 23	83.80000 -0.41	84.48	82.70	84.48	921,363
11 Jan 23	84.21000 +1.16	84.96	83.14	83.71	1,257,214
10 Jan 23	83.05000 +0.69	83.29	80.13	81.82	761,211
09 Jan 23	82.36000 +2.54	82.87	80.28	80.28	1,131,817
06 Jan 23	79.82000 +1.76	80.08	77.52	78.49	791,944
05 Jan 23	78.06000 +0.08	79.15	77.07	77.49	1,151,880
04 Jan 23	77.98000 -0.17	79.41	77.56	78.51	1,016,110
03 Jan 23	78.15000 -0.65	82.33	77.99	80.29	1,300,716
30 Dec 22	78.80000 -0.38	79.44	78.25	78.48	401,642
29 Dec 22	79.18000 +2.10	79.27	77.18	77.47	460,988
28 Dec 22	77.08000 -0.22	78.47	76.88	77.49	449,850
27 Dec 22	77.30000 -1.83	79.07	76.98	79.01	480,140
23 Dec 22	79.13000 +0.86	79.48	77.57	78.15	498,416
22 Dec 22	78.27000 -0.25	78.39	76.95	78.03	839,566
21 Dec 22	78.52000 +2.71	79.60	76.59	76.59	782,395
20 Dec 22	75.81000 +0.55	76.19	74.62	74.98	869,966
19 Dec 22	75.26000 -0.29	75.60	74.30	75.49	820,565
16 Dec 22	75.55000 -1.04	76.48	75.38	75.75	914,737
15 Dec 22	76.59000 -1.41	77.65	75.81	77.16	808,104
14 Dec 22	78.00000 +0.72	79.36	76.84	77.14	1,067,400
13 Dec 22	77.28000 +2.05	78.96	75.55	78.59	1,010,594
12 Dec 22	75.23000 +0.30	76.65	74.67	75.00	696,587
09 Dec 22	74.93000 -1.73	76.82	74.71	76.26	571,606
08 Dec 22	76.66000 +0.65	77.13	75.42	76.55	613,119
07 Dec 22	76.01000 +0.44	76.84	75.14	75.14	597,995
06 Dec 22	75.57000 -1.84	77.59	74.99	77.18	588,399
05 Dec 22	77.41000 -1.20	78.81	77.36	78.05	772,281
02 Dec 22	78.61000 -0.86	79.36	77.78	78.53	356,677
01 Dec 22	79.47000 +1.11	80.23	78.43	78.79	802,424
30 Nov 22	78.36000 +1.23	78.38	76.47	77.51	1,111,783
29 Nov 22	77.13000 +0.36	77.57	76.48	76.97	702,911
28 Nov 22	76.77000 +0.42	77.19	75.71	75.73	667,062
25 Nov 22	76.35000 +0.84	76.91	75.51	75.62	334,164
23 Nov 22	75.51000 +2.12	76.00	73.32	73.32	684,156
22 Nov 22	73.39000 -0.23	74.14	72.68	73.59	618,515
21 Nov 22	73.62000 -1.37	75.29	72.88	74.06	704,218
18 Nov 22	74.99000 +2.12	75.31	73.93	74.25	873,770
17 Nov 22	72.87000 -2.08	73.99	72.25	73.36	796,857
16 Nov 22	74.95000 -1.76	76.53	74.21	76.53	943,939
15 Nov 22	76.71000 +4.67	76.95	73.48	73.48	1,190,054
14 Nov 22	72.04000 +0.86	73.16	70.17	70.50	1,100,595
11 Nov 22	71.18000 -1.07	73.49	70.92	73.39	1,095,548
10 Nov 22	72.25000 +3.65	72.60	68.86	70.81	1,109,426
09 Nov 22	68.60000 +1.68	70.21	67.07	67.12	1,453,412
08 Nov 22	66.92000 +5.29	69.59	65.50	67.77	3,483,223
07 Nov 22	61.63000 +2.25	63.31	61.04	63.11	1,309,658
14 Oct 22	59.38000 -1.69	62.59	59.32	61.72	464,910
13 Oct 22	61.07000 +0.58	61.81	58.31	59.09	719,372
12 Oct 22	60.49000 -0.37	61.18	59.59	61.00	698,242
11 Oct 22	60.86000 +0.64	60.97	58.20	60.12	1,084,173
10 Oct 22	60.22000 -0.67	61.58	59.94	61.37	1,034,323
07 Oct 22	60.89000 -1.26	61.92	60.28	61.54	977,111
06 Oct 22	62.15000 +0.09	63.05	61.52	61.76	950,318
05 Oct 22	62.06000 -0.05	62.75	61.04	61.04	946,829
04 Oct 22	62.11000 +3.75	62.16	59.51	59.57	1,459,269
03 Oct 22	58.36000 +0.70	59.43	57.66	58.14	931,409
30 Sep 22	57.66000 +0.70	58.46	55.85	56.52	1,090,124
29 Sep 22	56.96000 -1.84	58.10	55.94	57.79	1,220,879
28 Sep 22	58.80000 +1.11	59.12	57.50	58.01	900,303
27 Sep 22	57.69000 +1.12	59.12	56.61	57.84	1,356,269
26 Sep 22	56.57000 +0.69	58.95	56.55	58.52	1,932,185
23 Sep 22	55.88000 -1.59	56.65	54.15	56.31	1,983,849
22 Sep 22	57.47000 -3.39	60.60	57.18	60.48	1,413,557
21 Sep 22	60.86000 -2.16	63.35	60.76	63.07	1,543,146
20 Sep 22	63.02000 -1.84	65.01	62.44	64.68	846,863
19 Sep 22	64.86000 -0.72	66.11	64.61	64.66	1,013,015
16 Sep 22	65.58000 -2.51	67.11	64.94	67.11	1,332,896
15 Sep 22	68.09000 -1.49	70.26	67.83	68.99	628,719
14 Sep 22	69.58000 +0.09	70.11	68.12	69.73	627,971
13 Sep 22	69.49000 -2.22	70.99	69.10	70.00	647,038
12 Sep 22	71.71000 +0.43	72.70	71.40	71.81	592,601
09 Sep 22	71.28000 +1.43	71.44	70.04	70.46	653,464
08 Sep 22	69.85000 +2.02	69.85	66.36	67.07	971,409
07 Sep 22	67.83000 +2.99	67.89	64.75	64.75	969,012
06 Sep 22	64.84000 -0.97	66.50	64.41	66.09	843,557
02 Sep 22	65.81000 +0.05	66.73	64.61	66.30	956,156
01 Sep 22	65.76000 -1.99	67.11	64.82	66.62	1,634,544
31 Aug 22	67.75000 -2.24	70.57	67.62	70.39	1,243,012
30 Aug 22	69.99000 -3.08	73.06	69.54	73.04	1,313,067
29 Aug 22	73.07000 -1.57	74.47	72.98	73.58	813,339
26 Aug 22	74.64000 -2.82	77.66	74.32	77.66	768,946
25 Aug 22	77.46000 +0.64	77.63	76.04	77.48	346,669
24 Aug 22	76.82000 +0.61	77.49	76.06	76.08	440,862
23 Aug 22	76.21000 +1.46	77.14	74.96	74.96	788,087
22 Aug 22	74.75000 -2.91	76.65	74.63	76.22	636,860
19 Aug 22	77.66000 -0.57	78.42	77.04	77.10	841,710
18 Aug 22	78.23000 +0.42	78.37	77.26	77.70	530,063
17 Aug 22	77.81000 -0.94	78.29	76.97	77.48	445,335
16 Aug 22	78.75000 +0.50	79.37	77.41	77.62	593,756
15 Aug 22	78.25000 +1.56	78.59	75.88	76.30	740,512
12 Aug 22	76.69000 +1.98	77.00	75.01	75.01	873,496
11 Aug 22	74.71000 -2.40	79.13	73.48	78.25	1,731,597
10 Aug 22	77.11000 +0.66	78.79	76.80	77.55	775,801
09 Aug 22	76.45000 -4.64	79.94	73.23	79.94	2,043,629
08 Aug 22	81.09000 +0.84	82.96	80.53	80.92	924,668
05 Aug 22	80.25000 -0.04	81.42	79.37	79.41	586,791
04 Aug 22	80.29000 -0.93	81.82	80.25	81.40	570,757
03 Aug 22	81.22000 +2.22	81.64	79.61	79.97	598,533
02 Aug 22	79.00000 +0.13	79.25	78.00	78.25	340,799
01 Aug 22	78.87000 +0.06	79.39	77.03	78.41	420,526
29 Jul 22	78.81000 -1.11	79.79	78.25	79.79	619,133
28 Jul 22	79.92000 +1.81	80.15	77.50	78.00	571,915
27 Jul 22	78.11000 +1.58	78.32	76.62	77.70	670,297
26 Jul 22	76.53000 -0.97	76.96	75.08	76.74	640,550
25 Jul 22	77.50000 -1.89	79.71	77.27	79.20	691,157
22 Jul 22	79.39000 -0.38	80.59	78.61	79.99	482,158
21 Jul 22	79.77000 +0.33	80.16	77.93	78.85	735,888
20 Jul 22	79.44000 +1.88	79.94	77.56	77.56	864,383
19 Jul 22	77.56000 +2.33	77.83	75.32	75.32	785,855
18 Jul 22	75.23000 +0.21	76.66	75.11	75.41	1,080,300
15 Jul 22	75.02000 +2.61	75.11	73.48	73.77	694,939
14 Jul 22	72.41000 -0.12	72.64	71.17	71.17	550,585
13 Jul 22	72.53000 +0.94	72.84	69.86	70.12	611,394
12 Jul 22	71.59000 -0.16	72.97	70.91	71.69	793,560
11 Jul 22	71.75000 -1.30	73.22	71.55	72.28	605,284
08 Jul 22	73.05000 -0.09	73.67	71.72	72.80	675,400
07 Jul 22	73.14000 +2.65	73.34	71.08	71.62	685,664
06 Jul 22	70.49000 -1.03	72.47	69.30	71.50	659,640
05 Jul 22	71.52000 +2.23	71.74	67.70	68.14	936,656
01 Jul 22	69.29000 +1.28	69.87	67.89	68.38	598,849
30 Jun 22	68.01000 -0.34	69.10	65.86	67.34	741,599
29 Jun 22	68.35000 -1.23	69.28	67.72	69.09	616,582
28 Jun 22	69.58000 -1.45	73.40	68.75	71.60	916,892
27 Jun 22	71.03000 -0.59	71.68	69.74	71.61	828,042
24 Jun 22	71.62000 +4.13	72.14	68.02	68.02	1,149,261
23 Jun 22	67.49000 +2.54	67.80	64.86	65.47	814,885
22 Jun 22	64.95000 -0.40	66.21	64.80	64.80	904,629
21 Jun 22	65.35000 +0.29	66.00	64.29	65.91	1,017,160
17 Jun 22	65.06000 +3.59	65.47	61.69	61.73	1,075,128
16 Jun 22	61.47000 -2.95	62.65	61.11	62.57	988,882
15 Jun 22	64.42000 +0.82	65.70	63.92	64.27	794,661
14 Jun 22	63.60000 -0.66	64.94	63.26	64.10	839,631
13 Jun 22	64.26000 -4.74	66.72	63.92	66.38	987,578
10 Jun 22	69.00000 -1.43	70.71	67.79	70.03	642,096
09 Jun 22	70.43000 -1.47	71.69	69.83	71.69	753,847
08 Jun 22	71.90000 -0.82	73.24	71.80	72.44	564,516
07 Jun 22	72.72000 +2.56	72.88	69.20	69.71	742,488
06 Jun 22	70.16000 -1.16	72.47	70.13	72.05	545,158
03 Jun 22	71.32000 -0.52	72.33	70.64	71.07	601,979
02 Jun 22	71.84000 +1.86	71.92	69.84	69.84	857,325
01 Jun 22	69.98000 -0.39	71.12	68.99	70.56	698,876
31 May 22	70.37000 +0.30	70.74	69.18	70.52	1,073,953
27 May 22	70.07000 +2.86	70.12	67.47	67.47	833,148
26 May 22	67.21000 +1.85	68.01	65.86	65.90	715,134
25 May 22	65.36000 +1.90	66.49	62.59	62.59	930,905
24 May 22	63.46000 -3.30	66.29	63.06	65.53	784,513
23 May 22	66.76000 +1.57	66.86	62.86	65.23	1,463,566
20 May 22	65.19000 -2.63	68.27	64.11	68.19	1,405,090
19 May 22	67.82000 -1.74	69.61	67.41	68.98	1,554,467
18 May 22	69.56000 -1.92	70.98	68.82	70.13	1,361,212
17 May 22	71.48000 -0.52	74.29	70.63	73.72	776,111
16 May 22	72.00000 -0.59	72.85	71.15	72.36	935,120
13 May 22	72.59000 +2.09	73.26	71.42	71.42	1,102,064
12 May 22	70.50000 +0.48	70.83	68.37	68.96	1,760,614
11 May 22	70.02000 +2.25	72.18	68.11	69.02	2,719,315
10 May 22	67.77000 -1.23	72.55	67.39	71.16	2,159,126
09 May 22	69.00000 -5.88	75.07	68.50	74.06	1,744,393
06 May 22	74.88000 -1.06	76.19	72.77	75.90	917,058
05 May 22	75.94000 -3.81	79.25	75.46	78.87	436,339
04 May 22	79.75000 +0.27	79.93	76.56	79.32	726,538
03 May 22	79.48000 -1.44	81.40	77.92	81.39	629,007
02 May 22	80.92000 +0.89	80.97	77.88	80.20	715,802
29 Apr 22	80.03000 -1.73	83.06	80.01	81.32	630,788
28 Apr 22	81.76000 +2.40	82.13	79.07	80.13	742,779
27 Apr 22	79.36000 -0.39	81.05	78.75	79.66	675,628
26 Apr 22	79.75000 -3.92	83.96	79.75	83.42	823,096
25 Apr 22	83.67000 +1.44	83.94	81.20	81.63	542,418
22 Apr 22	82.23000 -0.83	83.31	82.09	82.48	665,829
21 Apr 22	83.06000 -1.97	87.04	82.87	86.71	713,221
20 Apr 22	85.03000 -1.80	88.31	84.95	87.42	567,730
19 Apr 22	86.83000 +1.68	87.04	85.43	85.43	667,249
18 Apr 22	85.15000 -1.14	86.00	84.06	86.00	568,788
14 Apr 22	86.29000 +1.06	86.54	85.33	85.33	452,905
13 Apr 22	85.23000 +3.09	85.61	82.78	83.05	725,398
12 Apr 22	82.14000 +1.03	83.73	81.62	81.88	525,410
11 Apr 22	81.11000 -0.05	81.88	80.13	80.33	481,173
08 Apr 22	81.16000 -0.02	82.43	79.68	81.16	443,033
07 Apr 22	81.18000 -0.59	81.73	79.31	81.16	1,018,534
06 Apr 22	81.77000 -2.14	83.17	80.32	82.71	757,621
05 Apr 22	83.91000 -0.48	85.24	82.30	84.98	688,992
04 Apr 22	84.39000 -0.30	85.10	83.81	85.07	517,941
01 Apr 22	84.69000 +0.21	84.94	83.06	83.75	600,929
31 Mar 22	84.48000 -0.52	86.18	84.06	84.95	512,964
30 Mar 22	85.00000 -1.52	86.18	84.59	85.92	754,138
29 Mar 22	86.52000 +1.68	87.45	85.40	85.99	1,014,234
28 Mar 22	84.84000 -0.28	85.57	84.09	85.15	917,386
25 Mar 22	85.12000 +0.99	86.23	84.24	84.87	900,634
24 Mar 22	84.13000 -0.37	85.06	83.25	85.00	1,735,669
23 Mar 22	84.50000 -0.27	85.46	83.69	83.99	727,436
22 Mar 22	84.77000 +0.04	85.79	84.02	85.01	918,025
21 Mar 22	84.73000 -1.70	86.30	83.63	86.30	709,423
18 Mar 22	86.43000 -0.16	87.79	85.47	86.01	1,385,631
17 Mar 22	86.59000 +0.01	87.13	84.92	85.60	695,667
16 Mar 22	86.58000 +3.54	86.71	83.68	84.36	778,265
15 Mar 22	83.04000 +2.01	84.77	81.73	82.87	714,020
14 Mar 22	81.03000 -0.84	82.92	79.29	81.84	913,401
11 Mar 22	81.87000 -1.27	84.61	81.87	84.21	1,139,495
10 Mar 22	83.14000 +2.70	83.62	78.44	78.83	981,965
09 Mar 22	80.44000 +2.03	81.85	80.08	81.16	865,968
08 Mar 22	78.41000 +4.47	80.28	74.03	74.61	1,589,658
07 Mar 22	73.94000 -5.49	79.31	73.72	79.15	2,433,610
04 Mar 22	79.43000 -2.05	81.10	78.25	81.10	879,449
03 Mar 22	81.48000 -3.46	85.74	81.28	85.56	752,515
02 Mar 22	84.94000 +3.14	85.64	82.24	82.70	1,233,341
01 Mar 22	81.80000 -2.83	85.53	81.01	84.67	1,277,383
28 Feb 22	84.63000 -1.39	85.10	82.73	84.29	1,413,344
25 Feb 22	86.02000 -3.23	90.76	84.12	89.06	2,054,491
24 Feb 22	89.25000 -0.37	90.99	81.74	83.39	2,371,471
23 Feb 22	89.62000 -1.58	93.16	89.25	92.75	1,039,881
22 Feb 22	91.20000 -1.45	93.35	90.50	90.99	1,262,430
18 Feb 22	92.65000 -0.22	94.67	92.28	92.41	632,254
17 Feb 22	92.87000 -2.95	96.29	92.72	94.57	1,448,382
16 Feb 22	95.82000 +0.30	96.44	94.20	94.70	582,919
15 Feb 22	95.52000 +3.39	95.89	92.77	93.58	1,004,597
14 Feb 22	92.13000 -0.14	94.54	91.57	91.95	892,984
11 Feb 22	92.27000 -2.49	95.13	90.95	94.90	916,347
10 Feb 22	94.76000 +1.04	96.68	91.37	91.78	651,429
09 Feb 22	93.72000 +0.36	97.04	93.30	94.50	1,305,797
08 Feb 22	93.36000 +4.97	93.54	88.19	88.39	1,109,865
07 Feb 22	88.39000 +1.47	89.79	86.11	87.37	946,536
04 Feb 22	86.92000 +1.36	87.78	84.84	85.39	519,686
03 Feb 22	85.56000 -2.88	88.03	85.11	87.14	866,157
02 Feb 22	88.44000 -0.80	90.86	87.99	89.63	1,002,584
01 Feb 22	89.24000 +0.60	89.72	87.23	89.38	675,991
31 Jan 22	88.64000 +4.00	88.64	84.44	84.68	1,157,741
28 Jan 22	84.64000 +3.41	84.64	80.07	81.29	785,886
27 Jan 22	81.23000 +0.37	83.62	80.60	81.77	1,122,471
26 Jan 22	80.86000 -1.89	85.16	79.88	84.55	680,386
25 Jan 22	82.75000 -2.55	84.89	81.41	83.78	947,486
24 Jan 22	85.30000 +1.45	85.59	79.19	81.50	1,358,635
21 Jan 22	83.85000 +0.79	85.17	81.61	82.27	1,172,737
20 Jan 22	83.06000 +0.70	85.90	82.84	83.28	1,437,208
19 Jan 22	82.36000 -2.06	85.26	81.59	84.59	842,020
18 Jan 22	84.42000 -2.36	86.08	83.09	85.83	1,223,294
14 Jan 22	86.78000 -2.84	89.29	85.04	89.11	1,321,289
13 Jan 22	89.62000 -3.00	93.11	89.32	92.70	1,337,817
12 Jan 22	92.62000 -0.50	97.33	92.26	94.90	1,384,073
11 Jan 22	93.12000 +4.54	94.32	88.65	88.67	1,387,076
10 Jan 22	88.58000 -2.68	90.60	86.32	90.51	894,198
07 Jan 22	91.26000 +0.69	93.03	90.60	90.98	773,507
06 Jan 22	90.57000 -0.22	91.98	88.77	91.02	608,967
05 Jan 22	90.79000 -3.80	94.83	90.51	94.12	803,322
04 Jan 22	94.59000 +2.55	95.28	92.61	92.91	1,239,766
03 Jan 22	92.04000 +1.46	93.32	91.36	92.09	791,293
31 Dec 21	90.58000 -0.75	91.76	90.05	90.75	337,546
30 Dec 21	91.33000 +0.47	92.42	90.68	90.68	377,689
29 Dec 21	90.86000 -0.46	91.80	90.56	91.30	285,121
28 Dec 21	91.32000 -0.66	92.75	91.20	91.80	412,072
27 Dec 21	91.98000 +1.01	92.11	89.71	90.81	666,085
23 Dec 21	90.97000 +1.66	91.50	88.95	90.07	602,930
22 Dec 21	89.31000 +3.12	89.72	85.64	86.31	972,159
21 Dec 21	86.19000 +4.77	86.42	82.18	82.35	816,054
20 Dec 21	81.42000 -0.71	81.82	79.07	80.00	1,092,763
17 Dec 21	82.13000 +1.03	82.64	79.08	80.85	1,331,513
16 Dec 21	81.10000 -2.60	84.41	80.49	84.41	773,248
15 Dec 21	83.70000 -2.40	85.96	82.25	85.90	1,319,503
14 Dec 21	86.10000 +0.67	86.46	84.21	85.21	845,450
13 Dec 21	85.43000 -2.48	87.38	84.84	86.98	669,933
10 Dec 21	87.91000 +0.09	88.55	86.04	88.40	787,165
09 Dec 21	87.82000 -1.31	89.92	87.29	88.35	439,381
08 Dec 21	89.13000 +3.04	89.34	86.40	86.73	736,005
07 Dec 21	86.09000 +1.63	88.16	85.75	86.00	746,655
06 Dec 21	84.46000 +3.86	85.99	80.25	81.75	1,201,507
03 Dec 21	80.60000 -1.54	82.41	79.27	82.41	860,806
02 Dec 21	82.14000 +3.43	82.77	78.52	78.89	1,038,521
01 Dec 21	78.71000 -2.98	84.11	78.70	83.41	1,099,211
30 Nov 21	81.69000 -3.33	84.42	81.06	83.75	1,131,302
29 Nov 21	85.02000 +0.52	87.61	84.96	86.51	1,083,598
26 Nov 21	84.50000 -5.96	85.50	83.41	85.00	1,062,022
24 Nov 21	90.46000 +0.67	90.92	88.00	89.10	811,486
23 Nov 21	89.79000 +0.80	89.86	87.89	89.58	1,041,445
22 Nov 21	88.99000 -1.05	91.37	87.92	91.01	984,490
19 Nov 21	90.04000 -0.99	91.00	88.22	89.42	1,102,820
18 Nov 21	91.03000 -0.77	92.53	89.39	92.24	649,564
17 Nov 21	91.80000 -0.20	92.09	90.71	91.41	709,504
16 Nov 21	92.00000 -0.27	93.76	91.50	92.53	812,176
15 Nov 21	92.27000 -0.01	93.64	91.29	92.99	1,228,406
12 Nov 21	92.28000 +1.87	92.57	90.03	90.68	1,145,842
11 Nov 21	90.41000 -0.99	91.63	89.13	91.09	670,886
10 Nov 21	91.40000 -3.11	95.24	90.94	94.20	806,317
09 Nov 21	94.51000 -1.40	96.87	94.21	95.89	983,512
08 Nov 21	95.91000 +0.18	96.64	95.36	96.38	1,116,497
05 Nov 21	95.73000 +3.48	99.60	95.00	97.99	2,634,086
04 Nov 21	92.25000 +9.64	94.30	87.50	91.27	4,232,439
03 Nov 21	82.61000 +0.14	83.76	81.90	82.19	1,163,701
02 Nov 21	82.47000 -0.41	84.00	81.75	83.00	1,049,169
01 Nov 21	82.88000 +3.33	83.15	79.90	80.10	715,082
29 Oct 21	79.55000 +0.43	79.57	78.36	78.36	468,442
28 Oct 21	79.12000 -0.64	80.48	79.04	79.74	457,552
27 Oct 21	79.76000 -0.32	80.48	78.56	80.37	442,038
26 Oct 21	80.08000 +1.08	80.24	79.05	79.57	423,424
25 Oct 21	79.00000 +0.00	79.68	78.43	79.59	446,952
22 Oct 21	79.00000 -0.45	79.75	78.50	79.25	556,263
21 Oct 21	79.45000 +2.35	79.91	77.00	77.00	657,703
20 Oct 21	77.10000 -4.05	80.89	76.91	80.89	1,443,840
19 Oct 21	81.15000 +0.34	81.63	80.56	81.26	432,423
18 Oct 21	80.81000 -0.22	81.02	79.21	81.02	629,007
15 Oct 21	81.03000 -1.10	83.46	80.79	83.14	421,252
14 Oct 21	82.13000 +2.81	82.51	79.98	80.02	578,441
13 Oct 21	79.32000 -0.93	80.09	78.43	80.09	490,023
12 Oct 21	80.25000 +0.64	80.96	79.36	79.44	389,212
11 Oct 21	79.61000 +0.29	80.90	79.21	79.21	404,407
08 Oct 21	79.32000 -0.39	79.99	78.59	79.79	477,593
07 Oct 21	79.71000 -0.36	81.22	78.70	80.53	839,449
06 Oct 21	80.07000 -1.38	81.43	79.94	80.25	689,612
05 Oct 21	81.45000 -0.39	83.77	81.41	82.01	676,791
04 Oct 21	81.84000 -1.25	83.90	81.54	83.74	993,822
01 Oct 21	83.09000 +4.54	84.27	79.53	80.08	1,429,549
30 Sep 21	78.55000 -0.02	79.22	78.00	78.43	671,931
29 Sep 21	78.57000 -1.18	80.69	78.11	80.23	613,962
28 Sep 21	79.75000 -0.74	80.98	79.54	80.17	639,652
27 Sep 21	80.49000 -0.99	82.43	80.21	81.60	559,640
24 Sep 21	81.48000 +2.01	81.72	78.56	79.24	523,426
23 Sep 21	79.47000 +0.86	80.78	78.97	79.00	960,590
22 Sep 21	78.61000 +2.33	79.61	76.33	76.45	775,466
21 Sep 21	76.28000 -1.01	78.92	76.18	78.26	881,877
20 Sep 21	77.29000 -1.12	78.35	75.94	76.90	658,380
17 Sep 21	78.41000 -0.36	79.72	77.96	79.08	1,008,783
16 Sep 21	78.77000 +0.43	79.10	77.66	78.28	578,273
15 Sep 21	78.34000 -0.51	78.61	77.03	78.61	704,583
14 Sep 21	78.85000 +0.63	79.47	77.36	78.47	486,200
13 Sep 21	78.22000 +0.89	78.94	76.86	77.80	799,834
10 Sep 21	77.33000 -1.36	79.27	77.27	78.99	473,734
09 Sep 21	78.69000 +1.69	78.88	76.56	76.83	798,241
08 Sep 21	77.00000 -0.62	78.13	76.62	77.96	609,809
07 Sep 21	77.62000 +1.14	78.19	75.99	76.49	861,380
03 Sep 21	76.48000 -2.02	78.16	76.15	78.00	769,449
02 Sep 21	78.50000 -1.34	80.06	78.40	79.77	810,556
01 Sep 21	79.84000 -1.46	81.87	79.78	81.60	758,818
31 Aug 21	81.30000 -0.27	81.78	79.79	81.33	813,527
30 Aug 21	81.57000 -0.56	82.77	81.23	82.39	1,349,390
27 Aug 21	82.13000 +2.13	82.19	79.84	80.27	1,175,674
26 Aug 21	80.00000 +0.64	80.11	78.82	79.06	1,119,991
25 Aug 21	79.36000 +1.85	80.03	76.93	77.81	1,417,600
24 Aug 21	77.51000 +3.80	78.00	75.32	75.33	1,389,502
23 Aug 21	73.71000 +3.58	73.75	70.68	70.68	984,388
20 Aug 21	70.13000 +1.14	70.17	67.89	68.98	1,134,127
19 Aug 21	68.99000 -2.55	71.12	68.35	70.88	1,890,284
18 Aug 21	71.54000 -1.50	73.46	71.28	73.46	1,634,410
17 Aug 21	73.04000 -2.60	75.08	72.28	74.95	1,139,904
16 Aug 21	75.64000 +0.56	76.09	74.30	76.09	873,029
13 Aug 21	75.08000 -0.79	76.40	74.55	76.40	654,450
12 Aug 21	75.87000 -0.04	75.93	74.71	75.67	757,959
11 Aug 21	75.91000 +0.82	75.95	73.88	74.90	1,119,151
10 Aug 21	75.09000 +0.83	75.48	71.26	71.26	1,868,418
09 Aug 21	74.26000 -1.33	75.76	72.69	75.48	2,188,447
06 Aug 21	75.59000 -0.44	76.90	75.16	76.45	849,329
05 Aug 21	76.03000 +3.33	76.39	72.72	73.06	1,001,332
04 Aug 21	72.70000 -0.75	73.68	72.48	72.81	1,086,344
03 Aug 21	73.45000 -0.92	77.09	71.22	77.09	1,841,788
02 Aug 21	74.37000 -0.86	76.71	74.09	75.80	790,087
30 Jul 21	75.23000 -0.71	76.75	74.92	75.06	939,214
29 Jul 21	75.94000 -0.03	77.61	75.88	76.70	728,031
28 Jul 21	75.97000 +0.66	76.57	73.90	75.71	740,436
27 Jul 21	75.31000 -0.79	76.69	74.48	75.99	795,875
26 Jul 21	76.10000 +0.70	76.28	74.78	75.18	710,771
23 Jul 21	75.40000 +1.58	75.78	74.20	74.48	1,015,606
22 Jul 21	73.82000 +0.84	74.10	71.54	72.64	885,896
21 Jul 21	72.98000 +1.24	74.13	71.88	72.52	1,174,587
20 Jul 21	71.74000 +2.33	72.29	68.17	69.61	1,523,579
19 Jul 21	69.41000 -3.94	71.85	68.68	71.80	2,037,679
16 Jul 21	73.35000 -0.21	74.45	72.90	74.25	1,294,645
15 Jul 21	73.56000 +0.65	74.08	72.60	72.90	1,310,443
14 Jul 21	72.91000 -0.53	74.74	72.89	73.28	1,445,922
13 Jul 21	73.44000 -0.36	73.63	72.06	73.53	1,619,829
12 Jul 21	73.80000 -0.06	74.20	72.94	73.42	470,264
09 Jul 21	73.86000 +1.45	74.37	72.50	73.31	756,858
08 Jul 21	72.41000 -0.50	73.13	70.28	71.92	1,431,162
07 Jul 21	72.91000 -1.11	74.55	71.88	73.58	1,076,459
06 Jul 21	74.02000 -0.48	74.60	73.28	74.40	892,247
02 Jul 21	74.50000 -0.92	75.79	74.36	75.67	579,275
01 Jul 21	75.42000 +0.17	76.68	75.27	75.84	693,217
30 Jun 21	75.25000 +0.60	75.35	73.93	74.72	686,215
29 Jun 21	74.65000 -0.47	75.12	74.27	74.67	884,308
28 Jun 21	75.12000 -3.00	77.88	74.86	77.84	915,702
25 Jun 21	78.12000 +1.25	78.27	76.12	76.87	888,906
24 Jun 21	76.87000 -1.02	78.89	76.14	78.55	603,941
23 Jun 21	77.89000 +0.82	78.34	76.55	76.81	669,637
22 Jun 21	77.07000 +0.95	77.42	75.51	76.21	731,174
21 Jun 21	76.12000 +1.75	76.33	74.21	75.00	921,432
18 Jun 21	74.37000 +0.15	74.99	73.43	73.53	1,022,526
17 Jun 21	74.22000 +1.20	75.23	72.24	72.85	1,330,520
16 Jun 21	73.02000 -1.56	74.55	71.84	74.46	1,059,827
15 Jun 21	74.58000 -1.25	76.24	74.48	76.24	711,122
14 Jun 21	75.83000 +0.67	76.06	74.82	75.27	741,382
11 Jun 21	75.16000 -0.73	76.99	74.64	76.63	642,856
10 Jun 21	75.89000 -0.31	76.41	74.61	76.32	1,140,324
09 Jun 21	76.20000 -0.53	77.15	76.05	76.95	756,220
08 Jun 21	76.73000 +1.92	76.93	74.92	75.22	658,622
07 Jun 21	74.81000 -0.59	75.81	74.16	75.40	653,749
04 Jun 21	75.40000 +0.20	76.34	73.84	75.93	948,270
03 Jun 21	75.20000 -1.04	75.90	73.94	75.90	966,159
02 Jun 21	76.24000 -1.39	77.72	75.86	77.51	1,043,195
01 Jun 21	77.63000 -1.14	79.55	77.58	78.35	989,366
28 May 21	78.77000 -0.90	79.96	78.35	79.65	445,676
27 May 21	79.67000 -0.57	80.71	79.22	80.43	633,218
26 May 21	80.24000 +1.24	80.65	79.05	79.29	599,093
25 May 21	79.00000 +0.54	79.79	78.12	78.89	777,153
24 May 21	78.46000 +0.93	79.38	77.60	78.16	757,093
21 May 21	77.53000 -0.04	78.68	77.37	78.29	489,516
20 May 21	77.57000 +0.86	78.60	76.11	76.60	980,588
19 May 21	76.71000 -1.90	77.43	75.67	77.43	812,864
18 May 21	78.61000 -0.33	80.90	78.60	78.65	1,249,993
17 May 21	78.94000 -0.12	79.56	77.69	78.01	1,105,416
14 May 21	79.06000 +2.51	80.30	77.07	77.16	1,080,875
13 May 21	76.55000 +3.36	77.28	73.49	73.50	1,518,489
12 May 21	73.19000 -3.93	77.42	72.91	76.56	923,662
11 May 21	77.12000 -1.11	78.04	76.01	76.50	1,095,801
10 May 21	78.23000 +1.09	79.21	75.58	76.87	1,415,266
07 May 21	77.14000 -3.44	79.63	76.00	76.37	2,156,812
06 May 21	80.58000 -0.81	81.78	79.45	81.34	1,549,351
05 May 21	81.39000 -0.22	82.81	81.30	82.00	560,964
04 May 21	81.61000 -0.89	81.71	79.87	81.48	1,023,323
03 May 21	82.50000 -1.49	84.79	82.42	84.54	1,320,014
30 Apr 21	83.99000 +0.06	84.14	82.62	83.72	852,931
29 Apr 21	83.93000 -0.54	85.26	83.05	85.02	512,951
28 Apr 21	84.47000 -0.59	85.48	83.82	84.99	568,163
27 Apr 21	85.06000 +0.37	87.04	84.62	85.95	723,579
26 Apr 21	84.69000 +0.88	85.21	83.05	85.15	985,967
23 Apr 21	83.81000 -1.17	85.40	82.86	85.26	801,810
22 Apr 21	84.98000 -1.61	86.66	83.37	83.37	1,032,167
21 Apr 21	86.59000 +2.53	86.79	84.10	84.18	595,296
20 Apr 21	84.06000 -2.74	87.04	82.62	86.65	827,392
19 Apr 21	86.80000 -1.50	89.18	86.68	88.15	834,688
16 Apr 21	88.30000 +1.46	88.54	87.37	88.00	721,910
15 Apr 21	86.84000 +1.60	87.80	85.27	85.32	1,222,948
14 Apr 21	85.24000 -1.26	87.55	84.67	87.12	1,166,921
13 Apr 21	86.50000 +1.00	86.92	83.35	84.91	926,901
12 Apr 21	85.50000 -0.24	86.84	84.79	85.52	1,240,740
09 Apr 21	85.74000 -0.48	86.10	84.35	85.88	1,355,634
08 Apr 21	86.22000 +4.74	86.70	80.36	80.91	2,947,678
07 Apr 21	81.48000 -0.72	83.48	81.24	82.89	888,530
06 Apr 21	82.20000 +2.44	82.88	79.05	79.05	1,135,941
05 Apr 21	79.76000 +1.24	80.60	79.33	80.14	903,844
01 Apr 21	78.52000 +1.22	78.91	77.47	78.03	924,365
31 Mar 21	77.30000 +1.64	77.96	75.90	76.38	899,746
30 Mar 21	75.66000 +0.64	76.80	74.67	75.00	1,020,763
29 Mar 21	75.02000 -2.60	78.67	74.55	77.31	1,241,024
26 Mar 21	77.62000 +1.83	77.82	75.04	75.98	984,367
25 Mar 21	75.79000 +2.30	76.20	71.35	72.67	1,535,887
24 Mar 21	73.49000 -1.96	78.14	72.74	76.25	1,847,692
23 Mar 21	75.45000 -2.54	77.73	75.11	77.55	843,772
22 Mar 21	77.99000 -0.36	78.94	77.29	78.24	925,204
19 Mar 21	78.35000 -2.23	80.50	77.78	80.15	1,371,295
18 Mar 21	80.58000 -2.63	83.78	80.21	82.46	988,506
17 Mar 21	83.21000 +1.08	83.56	80.71	81.45	661,221
16 Mar 21	82.13000 -1.84	84.53	81.14	84.53	639,364
15 Mar 21	83.97000 +3.93	84.53	80.36	81.01	1,651,918
12 Mar 21	80.04000 -0.81	82.66	79.75	81.38	1,260,222
11 Mar 21	80.85000 -0.92	83.08	80.63	81.73	806,364
10 Mar 21	81.77000 -0.08	83.19	80.48	81.70	1,135,594
09 Mar 21	81.85000 -3.88	87.52	81.81	86.60	1,743,159
08 Mar 21	85.73000 +2.29	88.16	83.63	84.12	2,278,509
05 Mar 21	83.44000 +2.91	83.67	76.91	81.36	2,018,370
04 Mar 21	80.53000 -5.46	85.40	79.67	84.66	1,757,124
03 Mar 21	85.99000 +2.42	87.01	83.21	83.98	1,543,113
02 Mar 21	83.57000 -1.09	85.14	82.84	84.72	944,781
01 Mar 21	84.66000 -1.43	89.98	84.40	87.92	1,554,214
26 Feb 21	86.09000 -2.55	89.00	84.20	88.94	1,294,686
25 Feb 21	88.64000 -0.04	90.34	86.11	89.08	2,531,734
24 Feb 21	88.68000 +4.70	89.87	84.52	84.52	2,396,091
23 Feb 21	83.98000 +2.43	84.71	79.33	81.74	2,047,508
22 Feb 21	81.55000 +3.05	83.50	77.32	78.38	1,743,740
19 Feb 21	78.50000 -1.27	81.00	76.46	77.91	2,745,506
18 Feb 21	79.77000 +1.05	81.35	77.17	77.91	1,577,061
17 Feb 21	78.72000 +2.16	79.57	74.49	75.58	1,148,059
16 Feb 21	76.56000 -0.54	78.45	76.32	77.66	1,282,173
12 Feb 21	77.10000 +0.57	77.37	75.51	76.63	810,241
11 Feb 21	76.53000 -1.57	79.05	76.30	78.54	1,151,733
10 Feb 21	78.10000 -1.63	80.12	77.45	79.40	816,245
09 Feb 21	79.73000 +1.01	80.18	78.64	78.95	938,736
08 Feb 21	78.72000 +0.93	80.07	77.78	77.78	1,034,542
05 Feb 21	77.79000 +3.72	81.24	74.12	74.86	3,164,110
04 Feb 21	74.07000 +0.69	75.11	73.61	74.51	2,954,453
03 Feb 21	73.38000 -0.10	74.77	72.85	73.74	1,319,934
02 Feb 21	73.48000 -0.02	75.69	73.34	74.72	1,550,290
01 Feb 21	73.50000 +1.50	74.15	71.68	72.70	1,164,130
29 Jan 21	72.00000 -3.59	75.79	71.76	74.94	1,478,397
28 Jan 21	75.59000 +2.05	76.95	74.60	75.13	1,582,569
27 Jan 21	73.54000 -0.51	75.74	71.25	72.90	2,310,451
26 Jan 21	74.05000 -3.25	78.24	73.29	78.24	2,259,701
25 Jan 21	77.30000 -2.03	79.73	75.45	77.30	2,188,673
22 Jan 21	79.33000 -1.61	81.28	78.97	79.95	1,068,349
21 Jan 21	80.94000 +1.28	81.53	78.34	80.04	1,281,044
20 Jan 21	79.66000 -0.45	81.19	78.98	80.43	1,121,996
19 Jan 21	80.11000 -0.98	81.63	79.48	81.26	924,909
15 Jan 21	81.09000 -1.10	82.40	79.39	82.03	1,200,008
14 Jan 21	82.19000 -0.53	84.21	81.14	83.45	1,144,655
13 Jan 21	82.72000 -1.03	83.93	82.11	83.51	1,386,872
12 Jan 21	83.75000 +1.01	84.33	82.51	83.01	1,119,496
11 Jan 21	82.74000 +1.32	83.56	79.18	80.14	1,637,230
08 Jan 21	81.42000 +1.84	81.44	79.11	79.66	934,821
07 Jan 21	79.58000 +2.10	81.74	77.90	78.28	1,275,214
06 Jan 21	77.48000 +2.71	79.13	73.79	74.41	1,447,893
05 Jan 21	74.77000 +0.84	76.01	72.00	73.85	1,491,833
04 Jan 21	73.93000 -3.70	77.22	73.14	76.90	1,901,965
31 Dec 20	77.63000 -0.41	78.55	76.55	78.19	657,278
30 Dec 20	78.04000 +1.70	78.92	76.43	76.43	622,569
29 Dec 20	76.34000 -0.29	77.33	75.61	76.90	526,726
28 Dec 20	76.63000 -1.11	78.97	75.74	78.75	952,680
24 Dec 20	77.74000 -0.76	78.79	76.96	78.24	250,382
23 Dec 20	78.50000 +1.69	78.72	77.04	77.27	932,589
22 Dec 20	76.81000 +2.35	78.32	73.48	74.90	1,299,675
21 Dec 20	74.46000 -0.53	75.72	72.59	73.00	1,086,578
18 Dec 20	74.99000 +0.29	75.75	74.10	74.66	1,309,676
17 Dec 20	74.70000 -0.21	75.42	73.74	74.80	924,493
16 Dec 20	74.91000 +1.76	75.27	72.97	73.29	928,407
15 Dec 20	73.15000 -3.00	76.81	72.68	76.20	1,851,130
14 Dec 20	76.15000 -0.04	79.37	75.70	77.74	1,437,774
11 Dec 20	76.19000 -1.35	78.16	75.23	76.90	921,130
10 Dec 20	77.54000 +0.22	77.65	76.15	76.57	804,539
09 Dec 20	77.32000 +1.59	79.60	76.51	76.51	1,811,468
08 Dec 20	75.73000 +0.97	76.11	73.87	74.32	863,796
07 Dec 20	74.76000 -0.36	74.95	73.68	74.80	764,866
04 Dec 20	75.12000 +0.92	75.20	72.63	74.75	972,140
03 Dec 20	74.20000 -0.35	75.94	74.05	74.75	686,084
02 Dec 20	74.55000 -0.56	75.33	73.57	74.50	910,017
01 Dec 20	75.11000 +2.16	75.22	72.56	73.50	1,306,601
30 Nov 20	72.95000 +0.69	73.08	70.55	72.40	912,596
27 Nov 20	72.26000 +0.06	73.26	71.53	72.32	561,997
25 Nov 20	72.20000 -2.48	74.19	71.45	74.04	1,187,481
24 Nov 20	74.68000 +5.57	75.67	70.70	70.73	2,979,664
23 Nov 20	69.11000 +2.82	69.50	65.46	66.50	1,635,077
20 Nov 20	66.29000 -0.42	67.30	65.41	66.92	1,466,588
19 Nov 20	66.71000 +0.21	67.33	64.86	66.37	1,847,977
18 Nov 20	66.50000 -1.56	68.72	66.29	68.00	2,555,675
17 Nov 20	68.06000 -2.93	70.46	67.95	70.07	2,420,966
16 Nov 20	70.99000 +1.59	73.80	69.15	73.35	3,050,630
13 Nov 20	69.40000 -2.28	72.43	68.45	71.92	2,312,983
12 Nov 20	71.68000 -3.08	73.67	70.76	72.31	1,962,987
11 Nov 20	74.76000 +1.74	74.81	71.25	73.04	2,565,606
10 Nov 20	73.02000 -5.05	77.99	72.75	77.99	2,312,896
09 Nov 20	78.07000 +10.88	86.50	77.00	78.11	6,432,314
06 Nov 20	67.19000 +0.62	67.72	63.05	63.05	2,438,832
05 Nov 20	66.57000 +0.11	68.25	65.19	67.49	1,443,727
04 Nov 20	66.46000 +2.54	68.26	62.32	64.41	1,469,178
03 Nov 20	63.92000 +4.60	64.58	59.79	60.11	1,473,570
02 Nov 20	59.32000 +0.05	60.79	58.78	60.04	1,960,535
30 Oct 20	59.27000 -1.32	60.52	57.90	60.29	1,688,132
29 Oct 20	60.59000 +1.35	61.37	58.70	58.80	946,602
28 Oct 20	59.24000 -4.71	62.12	59.19	62.12	1,987,210
27 Oct 20	63.95000 -1.40	65.86	63.42	65.40	1,217,086
26 Oct 20	65.35000 -3.07	67.46	64.24	67.46	1,110,898
23 Oct 20	68.42000 +1.33	68.86	66.43	67.51	1,436,314
22 Oct 20	67.09000 +2.09	67.67	64.72	64.88	1,138,786
21 Oct 20	65.00000 +0.61	65.56	63.87	64.55	1,029,917
20 Oct 20	64.39000 +1.20	65.65	62.77	64.10	1,711,678
19 Oct 20	63.19000 -2.05	66.18	63.12	65.60	1,721,364
16 Oct 20	65.24000 +0.04	66.49	65.19	65.88	963,045
15 Oct 20	65.20000 +0.54	65.59	63.55	63.68	927,687
14 Oct 20	64.66000 -1.06	66.56	64.37	65.95	874,246
13 Oct 20	65.72000 -2.60	68.85	65.69	68.10	1,042,769
12 Oct 20	68.32000 +0.72	68.48	66.86	68.48	1,263,344
09 Oct 20	67.60000 +1.72	68.62	65.90	66.00	1,468,848
08 Oct 20	65.88000 +0.46	66.25	65.30	65.51	980,201
07 Oct 20	65.42000 +3.05	65.62	62.28	63.58	1,385,964
06 Oct 20	62.37000 -0.11	64.68	62.18	62.98	1,484,923
05 Oct 20	62.48000 +0.26	63.04	61.65	62.80	1,013,830
02 Oct 20	62.22000 -1.31	63.27	60.83	60.92	1,943,491
01 Oct 20	63.53000 +1.91	64.85	62.27	62.73	2,193,055
30 Sep 20	61.62000 +2.71	62.18	59.36	59.48	2,637,149
29 Sep 20	58.91000 -2.41	61.47	58.86	61.44	1,057,784
28 Sep 20	61.32000 +1.49	61.98	60.19	60.99	1,566,956
25 Sep 20	59.83000 +0.41	60.18	58.12	59.00	1,287,686
24 Sep 20	59.42000 -0.44	60.32	57.97	59.46	1,899,577
23 Sep 20	59.86000 +1.51	60.47	58.72	58.77	2,770,676
22 Sep 20	58.35000 +2.25	58.69	56.15	56.26	1,403,846
21 Sep 20	56.10000 -1.29	56.55	53.55	55.88	1,573,904
18 Sep 20	57.39000 -2.62	59.99	56.83	59.63	1,810,376
17 Sep 20	60.01000 -1.98	61.13	59.02	60.29	1,541,724
16 Sep 20	61.99000 +0.99	62.74	59.53	61.00	1,311,393
15 Sep 20	61.00000 +2.72	61.53	59.12	59.45	1,961,139
14 Sep 20	58.28000 +1.94	58.47	56.90	57.73	1,861,345
11 Sep 20	56.34000 -1.30	58.19	54.65	58.04	1,409,667
10 Sep 20	57.64000 -3.42	61.66	57.55	60.55	1,831,325
09 Sep 20	61.06000 +0.03	61.88	60.94	61.05	1,227,533
08 Sep 20	61.03000 -1.37	62.72	60.27	60.70	1,435,556
04 Sep 20	62.40000 +1.19	62.96	58.65	62.11	1,446,938
03 Sep 20	61.21000 -0.82	63.98	60.63	62.41	1,224,129
02 Sep 20	62.03000 +1.12	63.00	61.02	63.00	1,063,558
01 Sep 20	60.91000 +0.12	61.64	59.78	60.27	1,203,726
31 Aug 20	60.79000 -2.89	63.58	60.78	63.13	1,285,624
28 Aug 20	63.68000 +2.72	63.98	61.15	61.55	1,636,394
27 Aug 20	60.96000 +2.70	62.91	58.70	58.71	1,730,178
26 Aug 20	58.26000 -0.21	58.79	57.43	58.61	976,179
25 Aug 20	58.47000 -0.11	59.22	57.24	59.12	1,056,280
24 Aug 20	58.58000 +2.17	58.88	57.21	57.85	1,671,931
21 Aug 20	56.41000 +1.57	56.66	54.45	54.45	1,579,866
20 Aug 20	54.84000 +1.20	55.28	52.68	53.28	1,069,602
19 Aug 20	53.64000 -1.21	55.00	53.41	54.75	960,678
18 Aug 20	54.85000 -0.75	55.79	53.40	55.73	1,558,321
17 Aug 20	55.60000 +0.45	56.82	53.74	55.31	2,252,237
14 Aug 20	55.15000 -1.32	56.15	54.89	55.83	1,394,354
13 Aug 20	56.47000 -0.20	57.05	56.10	56.21	1,145,924
12 Aug 20	56.67000 +0.34	57.44	56.14	57.05	2,217,046
11 Aug 20	56.33000 +1.65	57.60	54.57	55.80	2,397,895
10 Aug 20	54.68000 +3.74	56.00	51.25	51.25	2,337,639
07 Aug 20	50.94000 -0.31	51.85	50.48	51.25	1,426,349
06 Aug 20	51.25000 +1.28	52.68	49.42	49.61	2,414,142
05 Aug 20	49.97000 -3.67	52.68	49.77	51.38	4,530,063
04 Aug 20	53.64000 +2.91	53.95	50.60	50.96	3,159,521
03 Aug 20	50.73000 -1.47	52.10	50.38	52.05	2,886,854
31 Jul 20	52.20000 -0.89	53.18	51.70	53.18	2,124,551
30 Jul 20	53.09000 -1.76	54.01	52.20	53.92	2,347,038
29 Jul 20	54.85000 +1.03	56.57	53.99	54.00	2,013,208
28 Jul 20	53.82000 -0.82	54.94	53.65	54.21	1,746,342
27 Jul 20	54.64000 +0.07	55.34	53.40	53.62	1,743,475
24 Jul 20	54.57000 -1.67	55.85	53.90	55.65	1,261,887
23 Jul 20	56.24000 -1.33	58.05	55.55	57.22	1,113,759
22 Jul 20	57.57000 -0.64	58.33	57.26	57.60	883,020
21 Jul 20	58.21000 +0.77	59.08	57.90	58.42	1,457,802
20 Jul 20	57.44000 -1.37	59.01	56.88	58.69	1,890,008
17 Jul 20	58.81000 +0.28	59.40	57.55	59.00	2,621,800
16 Jul 20	58.53000 -1.66	59.51	57.88	58.75	1,209,500
15 Jul 20	60.19000 +5.21	60.89	58.40	58.91	2,628,600
14 Jul 20	54.98000 +0.03	55.99	53.89	54.50	2,006,900
13 Jul 20	54.95000 -2.16	58.44	54.80	57.68	1,999,400
10 Jul 20	57.11000 +0.98	58.28	55.28	56.47	1,873,900
09 Jul 20	56.13000 -1.39	57.83	54.04	57.77	1,509,800
08 Jul 20	57.52000 +1.33	59.37	56.52	56.61	2,148,100
07 Jul 20	56.19000 -5.40	60.91	55.88	60.75	3,661,300
06 Jul 20	61.59000 +1.12	62.70	60.41	61.81	1,419,500
02 Jul 20	60.47000 -1.72	64.09	60.38	63.78	1,238,400
01 Jul 20	62.19000 +1.62	64.61	61.22	61.73	1,709,100
30 Jun 20	60.57000 +1.05	60.78	58.03	59.02	1,577,900
29 Jun 20	59.52000 -2.10	62.40	57.74	62.28	3,414,200
26 Jun 20	61.62000 -3.25	64.36	60.86	64.27	3,094,756
25 Jun 20	64.87000 -0.74	65.61	63.07	64.82	1,452,995
24 Jun 20	65.61000 -2.52	67.93	63.05	67.50	2,657,980
23 Jun 20	68.13000 +4.22	68.14	63.55	64.50	1,826,142
22 Jun 20	63.91000 -2.23	66.06	63.32	66.05	1,921,241
19 Jun 20	66.14000 -0.22	68.38	64.97	66.92	1,946,711
18 Jun 20	66.36000 -0.57	67.62	65.41	66.11	1,608,881
17 Jun 20	66.93000 -2.09	69.57	66.88	69.31	1,176,682
16 Jun 20	69.02000 +0.41	72.07	68.12	71.96	1,650,578
15 Jun 20	68.61000 +1.71	69.75	62.60	62.89	1,657,901
12 Jun 20	66.90000 +1.60	68.91	64.91	68.33	1,229,437
11 Jun 20	65.30000 -4.56	67.90	64.06	64.61	2,774,568
10 Jun 20	69.86000 -0.41	71.14	67.27	71.06	2,120,732
09 Jun 20	70.27000 -2.70	72.93	69.75	71.21	2,323,329
08 Jun 20	72.97000 -2.18	77.85	72.06	77.85	2,051,866
05 Jun 20	75.15000 +1.60	80.60	74.24	78.70	2,744,972
04 Jun 20	73.55000 -3.63	75.94	73.18	75.94	3,211,480
03 Jun 20	77.18000 +3.20	78.16	75.01	75.51	3,506,391
02 Jun 20	73.98000 +6.39	74.46	68.54	69.00	5,105,921
01 Jun 20	67.59000 +2.96	69.11	64.47	64.85	3,108,604
29 May 20	64.63000 -0.36	65.88	63.96	64.40	1,868,902
28 May 20	64.99000 -0.18	66.58	64.27	64.63	1,639,426
27 May 20	65.17000 +1.94	65.87	60.69	64.84	2,422,993
26 May 20	63.23000 +0.27	66.88	63.21	66.06	2,051,715
22 May 20	62.96000 +1.61	63.80	60.81	61.66	1,687,568
21 May 20	61.35000 +0.43	61.64	59.29	61.00	2,896,377
20 May 20	60.92000 +3.38	61.42	58.59	58.78	2,839,172
19 May 20	57.54000 -0.16	59.09	56.69	58.10	2,706,526
18 May 20	57.70000 +5.38	59.69	55.94	56.82	3,162,232
15 May 20	52.32000 +1.31	53.20	49.40	50.00	2,925,255
14 May 20	51.01000 +3.09	51.42	45.87	47.13	4,176,466
13 May 20	47.92000 -4.09	51.42	47.05	51.21	4,809,591
12 May 20	52.01000 -6.09	58.91	51.70	58.53	3,858,477
11 May 20	58.10000 -2.12	59.59	58.07	59.30	1,670,276
08 May 20	60.22000 -0.92	62.39	60.14	62.20	1,630,033
07 May 20	61.14000 +0.74	62.89	60.63	61.53	3,281,497
06 May 20	60.40000 +3.32	61.76	55.14	56.08	3,941,418
05 May 20	57.08000 -0.36	59.41	56.12	58.58	2,325,076
04 May 20	57.44000 -0.18	57.47	53.84	55.11	2,019,359
01 May 20	57.62000 -2.71	58.42	54.87	58.38	2,159,040
30 Apr 20	60.33000 -3.90	63.63	59.65	62.97	2,018,984
29 Apr 20	64.23000 +3.79	66.28	63.63	64.43	2,503,772
28 Apr 20	60.44000 -2.00	64.86	58.47	64.48	2,810,046
27 Apr 20	62.44000 +4.54	62.90	58.93	59.25	2,358,173
24 Apr 20	57.90000 +0.86	58.72	55.52	56.91	2,110,790
23 Apr 20	57.04000 -0.39	58.68	55.82	58.34	2,487,684
22 Apr 20	57.43000 +2.21	58.09	55.39	56.24	1,648,817
21 Apr 20	55.22000 -0.88	56.32	53.23	54.75	1,881,952
20 Apr 20	56.10000 -0.47	56.70	53.66	53.98	2,724,502
17 Apr 20	56.57000 +6.47	57.87	54.16	57.26	3,284,809
16 Apr 20	50.10000 -1.90	52.76	49.02	52.74	2,602,800
15 Apr 20	52.00000 -3.32	53.97	51.56	52.20	2,098,078
14 Apr 20	55.32000 +1.14	58.18	54.76	55.20	3,235,668
13 Apr 20	54.18000 -1.41	55.60	52.81	55.37	2,529,534
09 Apr 20	55.59000 +3.53	57.68	53.51	55.66	4,121,519
08 Apr 20	52.06000 +6.19	52.72	47.41	48.13	2,892,218
07 Apr 20	45.87000 +3.31	50.51	44.44	46.82	4,616,254
06 Apr 20	42.56000 +5.60	43.20	40.36	41.04	4,553,075
03 Apr 20	36.96000 -2.88	40.15	36.41	40.07	3,143,692
02 Apr 20	39.84000 -2.50	42.69	39.04	40.50	2,915,417
01 Apr 20	42.34000 -6.36	45.78	42.04	45.77	3,414,136
31 Mar 20	48.70000 +0.10	51.93	47.59	48.19	2,903,187
30 Mar 20	48.60000 -1.82	50.06	46.16	48.61	2,724,457
27 Mar 20	50.42000 -1.96	52.12	45.75	47.14	2,574,200
26 Mar 20	52.38000 +2.05	52.99	49.04	51.50	3,912,770
25 Mar 20	50.33000 +4.10	53.30	41.41	47.58	4,184,617
24 Mar 20	46.23000 +8.76	47.21	40.00	41.00	4,718,452
23 Mar 20	37.47000 +3.54	38.46	31.22	33.10	3,568,737
20 Mar 20	33.93000 +1.32	36.53	32.01	33.64	7,989,814
19 Mar 20	32.61000 +5.07	34.28	25.37	27.11	6,830,577
18 Mar 20	27.54000 -7.85	29.99	23.77	26.75	5,873,667
17 Mar 20	35.39000 -3.41	38.43	27.79	38.40	8,233,737
16 Mar 20	38.80000 -15.18	46.01	35.92	46.01	5,484,480
13 Mar 20	53.98000 +5.66	54.96	49.21	52.43	2,882,453
12 Mar 20	48.32000 -8.68	52.01	46.17	51.74	3,327,920
11 Mar 20	57.00000 -5.63	60.88	56.36	60.76	2,594,575
10 Mar 20	62.63000 +5.98	62.78	57.60	59.21	3,246,081
09 Mar 20	56.65000 -7.70	60.00	55.49	59.86	2,853,824
06 Mar 20	64.35000 +1.85	66.83	60.12	62.02	3,590,526
05 Mar 20	62.50000 -7.38	68.30	61.56	68.30	3,426,741
04 Mar 20	69.88000 +2.03	70.00	66.90	68.75	1,695,716
03 Mar 20	67.85000 -0.63	71.35	67.42	69.32	3,302,487
02 Mar 20	68.48000 +0.99	68.69	64.24	67.84	2,959,182
28 Feb 20	67.49000 -4.58	70.00	65.88	69.96	3,305,111
27 Feb 20	72.07000 -3.70	74.71	70.90	72.16	3,751,747
26 Feb 20	75.77000 -5.40	78.47	75.06	77.40	4,428,463
25 Feb 20	81.17000 -3.07	85.28	80.85	84.97	2,329,347
24 Feb 20	84.24000 -3.28	86.29	81.28	82.96	1,875,706
21 Feb 20	87.52000 -0.52	88.33	86.86	88.00	774,610
20 Feb 20	88.04000 +0.19	88.47	86.33	87.97	831,081
19 Feb 20	87.85000 -0.09	88.77	87.75	87.90	1,061,399
18 Feb 20	87.94000 +1.48	88.20	86.31	86.50	1,133,642
14 Feb 20	86.46000 +1.96	86.46	83.75	84.44	924,941
13 Feb 20	84.50000 -0.15	85.13	83.82	84.20	772,919
12 Feb 20	84.65000 +1.53	84.80	82.92	83.37	1,088,508
11 Feb 20	83.12000 +0.25	83.43	82.49	82.90	948,474
10 Feb 20	82.87000 +0.29	83.65	82.61	82.61	800,746
07 Feb 20	82.58000 +0.24	82.88	81.90	82.21	547,798
06 Feb 20	82.34000 +0.67	83.25	81.47	81.47	520,011
05 Feb 20	81.67000 -1.01	83.62	81.50	83.17	831,767
04 Feb 20	82.68000 +1.10	83.39	82.27	82.36	788,929
03 Feb 20	81.58000 +0.79	82.21	80.89	81.00	1,105,682
31 Jan 20	80.79000 -0.63	81.55	80.46	81.47	960,802
30 Jan 20	81.42000 +1.17	81.45	79.62	79.63	725,218
29 Jan 20	80.25000 +0.55	80.54	79.38	79.72	674,851
28 Jan 20	79.70000 +1.16	79.74	78.74	78.78	590,823
27 Jan 20	78.54000 +0.02	79.08	77.27	77.82	751,588
24 Jan 20	78.52000 +0.37	78.98	77.81	78.60	915,411
23 Jan 20	78.15000 -0.91	79.38	77.82	78.80	939,019
22 Jan 20	79.06000 +0.16	79.81	78.91	79.12	600,172
21 Jan 20	78.90000 -0.85	80.82	78.77	79.59	924,636
17 Jan 20	79.75000 +0.58	80.01	79.06	79.44	691,151
16 Jan 20	79.17000 +0.15	79.71	78.82	79.40	919,674
15 Jan 20	79.02000 -0.86	80.90	79.00	80.54	757,079
14 Jan 20	79.88000 +0.84	80.42	79.08	79.08	1,147,969
13 Jan 20	79.04000 +1.82	79.36	77.25	77.25	1,010,721
10 Jan 20	77.22000 +0.36	77.97	76.98	77.20	565,677
09 Jan 20	76.86000 +0.54	77.94	76.29	76.93	634,296
08 Jan 20	76.32000 -0.01	76.77	75.51	75.85	468,310
07 Jan 20	76.33000 +1.29	77.22	75.05	75.24	1,175,439
06 Jan 20	75.04000 -0.60	75.50	74.39	75.03	996,778
03 Jan 20	75.64000 +0.56	76.64	74.46	74.66	650,093
02 Jan 20	75.08000 +0.40	75.19	74.19	74.83	1,082,435
31 Dec 19	74.68000 +0.49	75.22	73.74	73.94	827,599
30 Dec 19	74.19000 -1.30	75.79	74.15	75.47	651,600
27 Dec 19	75.49000 +0.67	75.57	74.73	74.82	661,516
26 Dec 19	74.82000 +0.48	75.10	74.33	74.34	431,068
24 Dec 19	74.34000 +0.17	74.34	73.59	73.98	359,262
23 Dec 19	74.17000 +0.61	74.59	73.28	74.11	523,705
20 Dec 19	73.56000 +0.18	74.05	73.05	73.71	1,191,013
19 Dec 19	73.38000 +0.13	73.50	72.64	73.00	553,019
18 Dec 19	73.25000 +0.36	73.60	72.75	72.90	593,555
17 Dec 19	72.89000 -0.52	74.28	72.80	73.94	649,685
16 Dec 19	73.41000 +0.74	73.75	72.48	73.00	699,854
13 Dec 19	72.67000 +0.13	73.18	72.03	72.35	1,411,269
12 Dec 19	72.54000 -1.65	74.08	72.07	74.08	864,962
11 Dec 19	74.19000 +0.20	74.48	72.74	73.80	630,635
10 Dec 19	73.99000 -0.11	74.30	73.59	74.06	1,782,285
09 Dec 19	74.10000 -0.38	74.76	73.86	74.29	518,077
06 Dec 19	74.48000 -1.04	75.96	74.48	75.24	876,402
05 Dec 19	75.52000 +2.57	75.97	74.08	74.43	1,183,982
04 Dec 19	72.95000 -0.68	74.10	72.54	73.64	1,163,791
03 Dec 19	73.63000 -0.24	73.76	72.73	73.20	790,021
02 Dec 19	73.87000 -0.05	74.25	73.28	73.94	672,320
29 Nov 19	73.92000 -0.69	74.87	73.60	74.67	450,307
27 Nov 19	74.61000 +0.29	74.90	74.11	74.38	508,105
26 Nov 19	74.32000 +1.10	74.50	73.31	73.44	1,063,255
25 Nov 19	73.22000 +1.37	73.44	72.19	72.28	794,688
22 Nov 19	71.85000 -0.16	72.67	71.71	72.21	950,325
21 Nov 19	72.01000 +0.29	72.59	71.40	71.42	1,216,959
20 Nov 19	71.72000 +0.26	72.56	70.69	71.54	1,260,112
19 Nov 19	71.46000 -0.05	71.95	71.02	71.70	1,250,890
18 Nov 19	71.51000 +0.06	71.85	71.00	71.20	1,364,413
15 Nov 19	71.45000 +1.35	71.86	70.06	70.54	915,285
14 Nov 19	70.10000 -0.93	71.28	69.96	71.06	1,329,993
13 Nov 19	71.03000 +1.02	71.57	69.40	69.76	2,193,869
12 Nov 19	70.01000 +2.28	70.24	67.53	68.00	2,128,730
11 Nov 19	67.73000 -0.69	68.09	66.53	67.70	3,292,024
08 Nov 19	68.42000 +5.71	70.74	67.68	70.53	4,535,623
07 Nov 19	62.71000 +1.17	62.88	61.05	61.80	2,654,887
06 Nov 19	61.54000 +1.56	61.71	59.73	59.98	849,254
05 Nov 19	59.98000 -1.10	60.89	59.58	60.85	1,979,461
04 Nov 19	61.08000 -1.95	63.53	59.87	63.50	3,321,893
01 Nov 19	63.03000 -0.63	64.20	62.68	64.00	1,894,578
31 Oct 19	63.66000 -0.45	63.98	62.80	63.84	1,411,297
30 Oct 19	64.11000 +0.65	64.36	63.14	63.44	1,933,170
29 Oct 19	63.46000 +1.23	63.47	62.26	62.57	1,656,715
28 Oct 19	62.23000 +1.19	62.30	61.00	61.28	782,333
25 Oct 19	61.04000 -0.07	61.22	60.52	60.92	671,606
24 Oct 19	61.11000 +0.99	61.35	60.07	60.45	550,010
23 Oct 19	60.12000 -0.34	60.77	59.62	60.26	864,098
22 Oct 19	60.46000 +0.20	60.76	59.70	60.05	723,631
21 Oct 19	60.26000 -0.23	61.14	60.01	60.56	1,237,039
18 Oct 19	60.49000 -0.35	60.82	59.92	60.65	595,150
17 Oct 19	60.84000 +0.09	61.30	60.61	61.05	661,860
16 Oct 19	60.75000 -0.04	60.79	59.54	60.49	852,670
15 Oct 19	60.79000 +0.02	61.43	59.83	61.00	1,298,107
14 Oct 19	60.77000 +2.14	61.01	59.30	60.04	1,845,604
11 Oct 19	58.63000 +1.02	59.12	57.83	57.97	1,012,066
10 Oct 19	57.61000 +0.32	57.90	57.02	57.20	1,230,520
09 Oct 19	57.29000 +1.09	57.49	56.24	56.59	644,095
08 Oct 19	56.20000 -1.02	57.13	56.14	56.88	1,257,466
07 Oct 19	57.22000 -0.74	58.45	57.21	57.77	1,199,855
04 Oct 19	57.96000 +0.15	58.78	57.22	58.26	1,061,043
03 Oct 19	57.81000 +0.29	58.10	56.63	57.43	886,010
02 Oct 19	57.52000 -1.12	58.37	56.44	58.37	769,230
01 Oct 19	58.64000 +0.77	59.48	58.00	58.25	1,134,912
30 Sep 19	57.87000 +0.43	58.24	56.69	57.48	2,011,773
27 Sep 19	57.44000 -1.71	59.63	57.16	59.30	1,079,108
26 Sep 19	59.15000 -1.56	61.40	58.90	60.93	1,214,214
25 Sep 19	60.71000 -0.99	62.20	60.17	61.62	1,091,358
24 Sep 19	61.70000 +0.10	63.11	61.48	62.03	1,190,879
23 Sep 19	61.60000 +1.26	61.83	60.04	60.34	1,182,621
20 Sep 19	60.34000 -1.22	61.62	59.67	61.56	1,516,252
19 Sep 19	61.56000 -0.09	62.33	61.31	61.86	707,698
18 Sep 19	61.65000 -1.12	62.88	61.03	62.82	652,369
17 Sep 19	62.77000 +0.53	63.35	61.71	62.46	683,244
16 Sep 19	62.24000 -0.27	62.64	61.24	61.99	841,648
13 Sep 19	62.51000 -1.72	64.23	61.85	63.76	1,341,898
12 Sep 19	64.23000 +0.41	64.94	63.08	64.00	993,650
11 Sep 19	63.82000 -0.52	65.49	63.44	64.54	950,522
10 Sep 19	64.34000 +1.15	65.56	62.32	63.01	1,292,467
09 Sep 19	63.19000 -2.27	65.88	62.79	65.88	1,461,786
06 Sep 19	65.46000 +0.31	66.00	64.84	65.50	1,500,430
05 Sep 19	65.15000 -1.99	67.82	64.83	67.79	2,144,071
04 Sep 19	67.14000 +0.04	68.19	67.07	67.55	926,797
03 Sep 19	67.10000 -3.51	69.06	66.47	68.15	2,367,118
30 Aug 19	70.61000 -1.66	72.79	70.19	72.70	1,223,791
29 Aug 19	72.27000 +0.78	73.62	71.67	72.22	1,970,811
28 Aug 19	71.49000 +1.54	72.10	69.60	69.67	2,323,915
27 Aug 19	69.95000 +1.58	70.06	68.54	68.67	1,978,587
26 Aug 19	68.37000 +1.65	68.60	66.77	67.10	1,368,374
23 Aug 19	66.72000 -0.52	67.48	66.45	66.76	1,176,312
22 Aug 19	67.24000 -0.98	68.05	65.84	68.05	1,261,165
21 Aug 19	68.22000 +1.27	69.05	66.73	67.76	1,330,425
20 Aug 19	66.95000 -2.54	69.39	66.88	69.35	1,424,372
19 Aug 19	69.49000 -0.32	71.31	69.44	70.60	805,308
16 Aug 19	69.81000 +0.94	70.00	69.11	69.29	551,873
15 Aug 19	68.87000 -0.46	69.20	67.14	69.11	1,440,596
14 Aug 19	69.33000 -3.30	72.23	68.67	71.57	1,395,820
13 Aug 19	72.63000 +0.96	72.89	70.55	70.61	1,256,464
12 Aug 19	71.67000 -2.10	73.49	70.99	73.49	772,000
09 Aug 19	73.77000 -1.58	75.32	72.70	75.15	1,126,339
08 Aug 19	75.35000 +3.10	75.47	72.31	72.80	1,281,336
07 Aug 19	72.25000 -5.25	75.18	66.24	69.73	4,878,646
06 Aug 19	77.50000 +2.76	77.73	75.32	75.32	1,845,256
05 Aug 19	74.74000 -1.86	76.14	74.10	75.34	1,389,004
02 Aug 19	76.60000 -1.43	77.85	76.24	77.55	956,512
01 Aug 19	78.03000 -0.63	79.48	77.86	78.70	908,575
31 Jul 19	78.66000 -0.04	79.46	77.86	78.47	823,704
30 Jul 19	78.70000 +0.74	79.13	77.00	77.61	710,076
29 Jul 19	77.96000 -1.20	79.65	77.94	79.00	773,025
26 Jul 19	79.16000 +1.34	79.80	78.17	78.17	869,952
25 Jul 19	77.82000 +1.18	78.29	76.37	76.72	962,135
24 Jul 19	76.64000 +2.10	77.02	74.56	74.56	1,129,718
23 Jul 19	74.54000 -0.30	75.61	73.25	75.41	884,862
22 Jul 19	74.84000 +0.67	75.67	74.04	74.26	1,523,836
19 Jul 19	74.17000 -2.21	76.60	74.17	76.40	1,083,933
18 Jul 19	76.38000 -0.13	76.53	75.41	76.48	1,408,339
17 Jul 19	76.51000 -1.03	77.75	76.21	77.54	928,493
16 Jul 19	77.54000 +0.35	78.32	77.16	77.40	797,781
15 Jul 19	77.19000 -0.35	77.76	76.29	77.60	1,516,987
12 Jul 19	77.54000 +0.87	77.77	76.00	76.41	791,444
11 Jul 19	76.67000 +0.00	76.85	75.91	76.82	949,365
10 Jul 19	76.67000 +0.37	77.00	76.18	76.50	1,101,797
09 Jul 19	76.30000 -0.05	76.83	75.85	76.08	1,063,565
08 Jul 19	76.35000 +0.11	76.45	75.06	75.73	1,259,687
05 Jul 19	76.24000 -0.70	76.58	74.82	76.53	1,660,087
03 Jul 19	76.94000 +0.89	77.25	75.62	76.12	745,957
02 Jul 19	76.05000 +0.75	76.56	75.19	75.40	1,890,153
01 Jul 19	75.30000 +2.86	76.15	73.46	73.47	1,983,275
28 Jun 19	72.44000 -0.69	73.47	72.01	73.28	11,121,613
27 Jun 19	73.13000 +1.48	73.97	72.25	73.01	1,773,421
26 Jun 19	71.65000 +0.35	71.98	70.10	71.42	2,071,149
25 Jun 19	71.30000 -3.01	74.51	70.27	74.51	3,793,897
24 Jun 19	74.31000 -1.70	76.12	73.55	76.12	2,206,897
21 Jun 19	76.01000 -2.18	77.82	75.75	77.48	1,873,833
20 Jun 19	78.19000 -2.16	80.54	77.59	80.45	1,836,155
19 Jun 19	80.35000 +0.13	80.46	78.51	79.87	897,219
18 Jun 19	80.22000 -0.68	81.90	79.44	81.68	1,096,273
17 Jun 19	80.90000 +0.14	81.65	80.20	80.86	937,774
14 Jun 19	80.76000 +1.19	81.33	78.91	79.39	1,103,192
13 Jun 19	79.57000 +0.91	79.67	78.02	78.73	1,044,370
12 Jun 19	78.66000 +2.06	78.88	76.60	77.00	1,062,703
11 Jun 19	76.60000 -1.69	78.93	76.13	78.32	1,660,642
10 Jun 19	78.29000 +0.33	78.93	77.64	78.09	1,397,943
07 Jun 19	77.96000 -0.95	79.42	77.87	79.27	1,287,524
06 Jun 19	78.91000 +1.07	79.00	77.14	77.63	1,620,055
05 Jun 19	77.84000 +0.33	78.52	76.76	78.01	889,472
04 Jun 19	77.51000 +1.12	77.65	76.11	77.21	1,280,819
03 Jun 19	76.39000 -0.08	77.61	75.56	76.50	1,428,913
31 May 19	76.47000 +0.91	77.02	74.55	74.82	816,043
30 May 19	75.56000 +1.00	75.71	74.38	74.67	628,747
29 May 19	74.56000 -0.93	75.27	73.82	74.69	1,539,177
28 May 19	75.49000 +0.93	76.71	74.86	74.91	1,169,597
24 May 19	74.56000 +0.15	75.88	74.07	74.90	1,032,438
23 May 19	74.41000 -1.74	75.50	73.73	75.32	1,141,691
22 May 19	76.15000 -0.35	77.14	75.51	76.10	1,145,781
21 May 19	76.50000 -1.24	78.09	75.36	76.94	2,178,158
20 May 19	77.74000 -2.28	79.67	77.44	79.35	1,633,537
17 May 19	80.02000 -0.70	81.76	79.70	80.30	1,305,855
16 May 19	80.72000 +1.96	81.14	78.86	78.92	1,015,058
15 May 19	78.76000 +0.31	79.42	77.98	78.24	1,347,427
14 May 19	78.45000 +2.87	78.73	76.13	76.13	995,498
13 May 19	75.58000 -3.02	77.50	75.42	77.14	1,370,879
10 May 19	78.60000 +0.43	78.99	76.58	77.99	1,414,619
09 May 19	78.17000 +1.48	78.17	75.45	76.41	1,488,605
08 May 19	76.69000 +2.50	76.97	74.26	74.26	1,574,704
07 May 19	74.19000 +1.08	74.40	72.65	73.24	1,465,321
06 May 19	73.11000 +0.44	73.47	70.98	71.25	2,066,076
03 May 19	72.67000 -2.68	75.60	67.50	70.91	5,042,062
02 May 19	75.35000 -0.03	75.45	73.62	75.36	2,346,173
01 May 19	75.38000 -0.32	76.48	75.31	76.28	1,206,773
30 Apr 19	75.70000 -0.37	76.31	75.13	76.07	922,161
29 Apr 19	76.07000 -0.15	77.34	75.25	77.00	1,460,831
26 Apr 19	76.22000 +0.77	76.73	75.23	75.44	1,310,615
25 Apr 19	75.45000 +0.42	75.65	74.38	74.92	1,334,294
24 Apr 19	75.03000 +1.92	75.35	73.16	73.24	2,358,963
23 Apr 19	73.11000 -0.64	74.29	72.98	74.29	1,109,597
22 Apr 19	73.75000 +0.34	73.85	72.69	73.10	954,491
18 Apr 19	73.41000 +0.52	74.34	72.48	72.93	846,048
17 Apr 19	72.89000 -0.66	73.91	71.87	73.84	1,107,198
16 Apr 19	73.55000 +0.26	74.60	73.14	73.62	1,397,300
15 Apr 19	73.29000 +1.79	73.45	71.65	71.76	1,209,795
12 Apr 19	71.50000 +0.28	72.04	71.22	71.73	832,762
11 Apr 19	71.22000 +0.46	71.42	70.76	70.76	1,066,572
10 Apr 19	70.76000 +0.32	70.91	70.36	70.44	647,455
09 Apr 19	70.44000 -0.20	71.05	70.12	70.64	1,305,302
08 Apr 19	70.64000 -0.83	71.29	69.77	71.25	1,632,512
05 Apr 19	71.47000 +0.72	71.77	70.82	70.99	1,567,095
04 Apr 19	70.75000 -0.50	71.64	70.39	71.49	2,629,710
03 Apr 19	71.25000 +0.67	71.36	69.47	70.94	2,001,092
02 Apr 19	70.58000 +0.85	70.77	69.45	69.92	1,473,427
01 Apr 19	69.73000 +1.01	69.76	68.62	69.15	881,412
29 Mar 19	68.72000 +0.72	68.89	67.43	68.34	1,306,591
28 Mar 19	68.00000 +0.91	68.27	67.16	67.41	935,496
27 Mar 19	67.09000 +0.02	67.42	65.79	67.04	919,720
26 Mar 19	67.07000 -0.33	68.03	66.36	67.69	1,321,506
25 Mar 19	67.40000 +0.63	67.70	66.46	66.79	1,696,301
22 Mar 19	66.77000 -0.88	67.74	66.46	67.58	1,140,039
21 Mar 19	67.65000 +0.22	68.34	67.34	67.39	1,244,845
20 Mar 19	67.43000 -0.64	68.25	66.91	68.06	926,837
19 Mar 19	68.07000 +0.82	68.46	67.17	67.72	1,201,945
18 Mar 19	67.25000 -0.05	67.86	66.73	67.54	987,902
15 Mar 19	67.30000 -0.47	67.99	67.02	67.68	1,473,187
14 Mar 19	67.77000 +0.71	67.93	66.88	67.08	1,000,678
13 Mar 19	67.06000 +0.49	67.79	66.60	66.90	1,671,021
12 Mar 19	66.57000 +0.84	66.81	65.78	65.84	1,213,807
11 Mar 19	65.73000 +1.69	65.74	64.47	64.50	1,263,368
08 Mar 19	64.04000 +0.15	64.13	62.70	63.40	1,319,005
07 Mar 19	63.89000 +0.11	64.43	63.07	63.66	1,458,658
06 Mar 19	63.78000 +0.16	64.50	63.07	63.87	2,089,552
05 Mar 19	63.62000 +1.88	63.93	61.40	61.93	2,267,328
04 Mar 19	61.74000 +0.57	61.94	60.57	61.55	2,279,713
01 Mar 19	61.17000 +2.39	61.23	59.36	59.41	1,987,475
28 Feb 19	58.78000 +0.33	59.08	57.38	58.28	1,942,903
27 Feb 19	58.45000 +1.56	61.90	58.25	60.90	3,806,270
26 Feb 19	56.89000 +0.17	57.55	56.21	56.90	2,515,782
25 Feb 19	56.72000 -1.28	58.25	56.68	58.07	2,454,318
22 Feb 19	58.00000 -0.25	61.51	57.92	61.51	2,243,545
21 Feb 19	58.25000 -0.23	58.72	57.98	58.62	619,346
20 Feb 19	58.48000 -0.09	58.56	57.84	58.50	927,298
19 Feb 19	58.57000 -0.40	59.87	58.56	59.00	1,089,975
15 Feb 19	58.97000 +0.33	59.35	58.51	59.00	1,087,088
14 Feb 19	58.64000 +0.21	58.90	57.86	58.00	434,326
13 Feb 19	58.43000 -0.43	59.41	58.00	59.12	661,730
12 Feb 19	58.86000 +0.96	58.89	57.96	58.32	770,301
11 Feb 19	57.90000 +0.54	58.30	57.47	57.50	860,803
08 Feb 19	57.36000 -0.14	57.50	56.80	57.13	731,003
07 Feb 19	57.50000 -0.42	57.81	56.64	57.37	1,202,087
06 Feb 19	57.92000 -0.48	58.39	57.26	58.23	1,253,418
05 Feb 19	58.40000 +0.25	59.91	58.39	58.84	2,152,865
04 Feb 19	58.15000 +0.16	58.72	57.53	58.21	2,097,938
01 Feb 19	57.99000 +0.07	59.08	57.89	57.95	1,582,547
31 Jan 19	57.92000 -0.13	58.21	57.64	58.10	1,175,179
30 Jan 19	58.05000 +0.47	58.47	57.83	57.94	1,759,484
29 Jan 19	57.58000 -0.16	58.38	57.18	57.95	695,004
28 Jan 19	57.74000 +0.17	58.40	56.51	56.99	785,388
25 Jan 19	57.57000 -0.05	58.87	57.47	58.38	1,368,789
24 Jan 19	57.62000 -0.18	58.13	57.17	57.69	703,232
23 Jan 19	57.80000 -0.39	58.86	56.92	58.46	1,053,845
22 Jan 19	58.19000 -0.31	59.34	57.53	58.51	1,324,076
18 Jan 19	58.50000 +0.01	59.52	58.15	58.95	1,128,010
17 Jan 19	58.49000 +0.59	58.99	57.74	57.74	980,460
16 Jan 19	57.90000 -0.10	58.71	57.73	58.48	1,141,871
15 Jan 19	58.00000 +0.78	58.56	57.24	57.24	873,789
14 Jan 19	57.22000 -1.58	58.56	57.21	58.40	1,262,935
11 Jan 19	58.80000 +0.17	58.80	57.73	58.12	952,866
10 Jan 19	58.63000 +0.32	59.23	57.39	57.98	1,776,211
09 Jan 19	58.31000 +0.69	58.98	57.73	57.99	1,811,909
08 Jan 19	57.62000 +1.78	57.80	56.05	56.81	1,616,760
07 Jan 19	55.84000 +0.92	56.70	55.21	55.41	1,886,044
04 Jan 19	54.92000 +2.12	55.36	53.33	53.68	1,965,313
03 Jan 19	52.80000 -0.78	53.62	52.20	53.02	695,892
02 Jan 19	53.58000 -0.04	54.12	52.15	52.68	1,331,668
31 Dec 18	53.62000 +1.04	54.02	52.82	52.98	1,390,754
28 Dec 18	52.58000 -0.63	53.78	51.61	53.68	948,725
27 Dec 18	53.21000 +1.51	53.21	50.61	50.85	1,458,899
26 Dec 18	51.70000 +2.65	51.91	49.16	49.46	1,471,131
24 Dec 18	49.05000 -1.59	50.42	48.00	50.00	3,451,439
21 Dec 18	50.64000 -1.41	52.55	50.41	51.93	1,850,376
20 Dec 18	52.05000 -1.48	53.71	51.49	53.09	1,362,599
19 Dec 18	53.53000 -0.36	55.25	52.81	54.06	1,207,325
18 Dec 18	53.89000 +0.58	54.85	53.27	53.81	1,144,436
17 Dec 18	53.31000 -0.71	54.54	52.37	53.77	1,219,865
14 Dec 18	54.02000 -0.44	55.10	53.50	53.64	689,951
13 Dec 18	54.46000 -0.45	55.82	54.09	55.11	756,819
12 Dec 18	54.91000 +1.44	55.74	54.00	54.45	847,646
11 Dec 18	53.47000 -0.11	54.99	53.02	54.50	852,729
10 Dec 18	53.58000 +0.12	54.47	53.04	53.17	921,587
07 Dec 18	53.46000 -2.77	56.32	53.05	56.19	1,250,212
06 Dec 18	56.23000 +0.60	56.25	54.06	54.95	1,155,072
04 Dec 18	55.63000 -1.25	58.50	55.41	57.21	1,274,612
03 Dec 18	56.88000 +1.66	57.39	55.84	57.02	822,305
30 Nov 18	55.22000 -0.76	56.24	54.62	55.86	1,269,491
29 Nov 18	55.98000 -0.77	56.98	55.41	56.39	1,103,966
28 Nov 18	56.75000 +2.61	57.31	54.32	54.76	1,431,488
27 Nov 18	54.14000 -0.23	54.55	53.43	54.35	794,475
26 Nov 18	54.37000 +1.47	54.57	53.13	53.60	901,527
23 Nov 18	52.90000 +0.55	53.49	52.18	52.19	355,820
21 Nov 18	52.35000 +1.44	52.96	51.32	51.43	755,437
20 Nov 18	50.91000 +0.24	51.70	48.02	49.13	1,326,900
19 Nov 18	50.67000 -2.77	53.44	50.47	53.30	1,382,998
16 Nov 18	53.44000 -0.32	54.28	52.39	53.09	1,068,938
15 Nov 18	53.76000 +1.21	54.13	51.59	52.40	1,079,890
14 Nov 18	52.55000 +0.46	53.81	51.67	52.97	1,385,829
13 Nov 18	52.09000 +0.99	52.97	51.18	51.18	1,212,979
12 Nov 18	51.10000 -3.89	53.56	49.74	52.88	2,532,053
09 Nov 18	54.99000 -1.62	56.64	54.36	56.53	974,528
08 Nov 18	56.61000 +1.04	57.66	55.35	55.57	1,728,676
07 Nov 18	55.57000 +8.09	57.25	51.69	52.43	4,357,366
06 Nov 18	47.48000 +0.38	48.19	46.89	47.00	1,279,640
05 Nov 18	47.10000 -1.19	48.20	46.96	48.19	1,070,633
02 Nov 18	48.29000 -0.85	50.00	47.97	49.68	808,686
01 Nov 18	49.14000 +0.05	49.50	48.17	49.38	915,715
31 Oct 18	49.09000 +1.47	49.50	47.94	48.32	965,678
30 Oct 18	47.62000 +1.99	47.86	45.36	45.69	1,329,366
29 Oct 18	45.63000 -1.10	47.82	44.97	47.58	967,558
26 Oct 18	46.73000 +0.19	47.60	45.47	45.70	1,033,385
25 Oct 18	46.54000 +1.10	47.04	45.35	45.77	823,643
24 Oct 18	45.44000 -1.96	48.11	45.41	47.39	924,795
23 Oct 18	47.40000 -0.74	47.89	45.66	47.54	1,415,325
22 Oct 18	48.14000 +0.14	48.75	47.37	48.24	903,138
19 Oct 18	48.00000 +0.05	48.73	47.79	48.13	1,208,674
18 Oct 18	47.95000 -1.50	49.60	47.77	49.09	911,988
17 Oct 18	49.45000 +0.00	49.84	49.03	49.53	1,071,332
16 Oct 18	49.45000 +2.83	49.56	47.13	47.24	1,090,189
15 Oct 18	46.62000 +0.20	47.03	45.71	46.26	1,042,802
12 Oct 18	46.42000 +1.01	47.45	45.80	46.48	1,393,355
11 Oct 18	45.41000 -1.04	46.58	45.05	45.98	2,105,438
10 Oct 18	46.45000 -2.18	48.86	46.05	48.52	2,237,332
09 Oct 18	48.63000 +0.22	49.25	48.22	48.35	1,826,959
08 Oct 18	48.41000 -1.08	49.41	47.39	48.80	1,494,405
05 Oct 18	49.49000 -1.49	51.37	48.15	50.94	2,552,618
04 Oct 18	50.98000 +0.45	51.19	49.62	50.30	1,072,448
03 Oct 18	50.53000 -0.94	51.51	49.56	51.31	1,282,896
02 Oct 18	51.47000 -2.06	53.28	50.96	53.27	1,308,532
01 Oct 18	53.53000 -0.50	54.46	52.72	54.25	963,099
28 Sep 18	54.03000 +0.32	54.46	53.51	53.51	604,062
27 Sep 18	53.71000 -0.45	54.77	53.53	54.11	837,311
26 Sep 18	54.16000 +0.44	55.35	53.76	54.20	2,243,267
25 Sep 18	53.72000 +3.57	53.98	50.18	50.42	3,182,893
24 Sep 18	50.15000 -0.12	50.53	49.76	50.53	957,428
21 Sep 18	50.27000 +0.42	50.88	49.80	49.99	1,507,523
20 Sep 18	49.85000 +0.46	50.17	49.50	49.80	932,784
19 Sep 18	49.39000 -0.63	51.40	49.06	50.22	736,957
18 Sep 18	50.02000 +0.45	50.23	49.00	49.63	1,682,582
17 Sep 18	49.57000 -2.07	51.90	49.57	51.60	961,770
14 Sep 18	51.64000 +0.78	51.87	50.81	51.00	679,310
13 Sep 18	50.86000 +0.24	51.60	50.69	51.00	565,718
12 Sep 18	50.62000 +0.36	50.70	49.82	50.20	531,803
11 Sep 18	50.26000 -0.49	51.00	50.08	50.38	607,715
10 Sep 18	50.75000 +0.39	51.01	50.06	50.69	581,205
07 Sep 18	50.36000 +0.55	51.13	49.50	49.84	945,302
06 Sep 18	49.81000 -0.31	50.66	49.80	50.21	722,085
05 Sep 18	50.12000 -1.26	51.22	49.80	51.05	657,580
04 Sep 18	51.38000 +0.01	51.64	50.99	51.50	413,049
31 Aug 18	51.37000 +0.51	51.71	50.28	50.70	543,371
30 Aug 18	50.86000 -0.36	51.34	50.65	51.12	495,809
29 Aug 18	51.22000 -0.85	52.30	51.19	52.18	656,379
28 Aug 18	52.07000 +0.67	52.14	51.33	51.40	484,692
27 Aug 18	51.40000 +0.67	51.65	50.83	51.02	755,111
24 Aug 18	50.73000 +0.84	50.89	49.90	49.90	667,751
23 Aug 18	49.89000 -0.36	50.45	49.49	50.25	1,173,727
22 Aug 18	50.25000 -0.32	50.82	49.97	50.44	800,018
21 Aug 18	50.57000 +0.14	51.62	50.27	50.44	901,215
20 Aug 18	50.43000 -0.35	51.29	50.09	50.80	887,752
17 Aug 18	50.78000 -0.83	51.61	50.43	51.48	873,119
16 Aug 18	51.61000 -0.30	52.72	51.44	52.30	938,100
15 Aug 18	51.91000 -0.77	52.64	51.39	52.07	1,051,243
14 Aug 18	52.68000 +3.69	52.73	49.14	49.26	2,259,193
13 Aug 18	48.99000 -2.95	51.00	48.95	50.73	1,929,057
10 Aug 18	51.94000 +3.15	53.41	51.00	51.80	3,690,366
09 Aug 18	48.79000 +0.51	49.49	48.51	48.60	1,776,566
08 Aug 18	48.28000 -0.68	49.10	48.25	48.83	785,034
07 Aug 18	48.96000 +0.45	49.68	48.76	49.00	790,658
06 Aug 18	48.51000 +0.74	48.59	47.52	47.92	1,114,103
03 Aug 18	47.77000 -0.34	48.13	47.67	48.12	930,452
02 Aug 18	48.11000 +0.09	48.25	47.66	47.81	650,944
01 Aug 18	48.02000 +0.50	48.43	47.58	47.69	829,911
31 Jul 18	47.52000 -0.55	48.33	47.47	48.08	719,339
30 Jul 18	48.07000 -0.72	48.89	47.83	48.65	1,009,927
27 Jul 18	48.79000 -1.24	50.48	48.44	50.34	1,007,111
26 Jul 18	50.03000 -0.37	50.73	49.85	50.34	574,839
25 Jul 18	50.40000 +0.67	50.63	49.49	49.77	688,762
24 Jul 18	49.73000 -0.19	50.51	49.26	50.12	1,087,724
23 Jul 18	49.92000 +0.05	50.26	49.00	49.83	1,056,727
20 Jul 18	49.87000 +1.11	50.09	48.54	48.87	1,089,536
19 Jul 18	48.76000 -0.28	49.11	48.43	49.10	906,698
18 Jul 18	49.04000 -0.12	49.57	48.68	49.03	671,672
17 Jul 18	49.16000 +0.38	49.73	48.34	48.92	1,076,891
16 Jul 18	48.78000 +0.07	49.65	48.45	48.90	1,486,070
13 Jul 18	48.71000 +1.21	48.72	47.01	47.50	1,077,848
12 Jul 18	47.50000 +2.31	47.59	45.87	46.21	1,084,783
11 Jul 18	45.19000 +0.20	45.38	44.46	44.67	1,153,578
10 Jul 18	44.99000 -0.71	46.35	44.85	45.90	802,685
09 Jul 18	45.70000 -0.20	46.40	45.50	46.25	551,097
06 Jul 18	45.90000 +0.55	46.29	45.26	45.43	967,861
05 Jul 18	45.35000 +0.38	45.46	44.44	45.24	687,111
03 Jul 18	44.97000 +0.47	45.04	44.16	44.65	386,451
02 Jul 18	44.50000 +0.56	44.51	43.03	43.56	726,620
29 Jun 18	43.94000 +0.50	44.24	43.39	43.51	896,971
28 Jun 18	43.44000 +0.36	43.44	42.06	43.02	728,703
27 Jun 18	43.08000 -1.21	44.48	43.05	44.22	1,155,384
26 Jun 18	44.29000 +0.24	44.89	44.05	44.55	836,702
25 Jun 18	44.05000 -1.19	45.50	43.45	45.50	1,774,889
22 Jun 18	45.24000 +0.04	45.74	44.80	45.53	1,177,924
21 Jun 18	45.20000 -1.49	46.71	45.13	46.65	611,886
20 Jun 18	46.69000 +1.53	46.81	45.50	45.73	1,041,380
19 Jun 18	45.16000 -0.46	45.29	44.59	45.02	1,057,145
18 Jun 18	45.62000 +0.41	45.64	45.01	45.06	656,965
15 Jun 18	45.21000 -0.14	45.66	44.84	45.14	983,774
14 Jun 18	45.35000 +1.37	45.36	44.19	44.28	872,143
13 Jun 18	43.98000 +0.61	44.25	43.09	43.50	794,893
12 Jun 18	43.37000 -0.02	43.80	43.21	43.63	850,626
11 Jun 18	43.39000 +0.27	44.24	43.35	44.00	1,130,688
08 Jun 18	43.12000 +0.29	43.12	42.47	42.73	1,012,744
07 Jun 18	42.83000 -1.07	44.11	42.19	43.99	1,448,618
06 Jun 18	43.90000 +1.76	43.92	42.09	42.09	1,636,066
05 Jun 18	42.14000 +0.86	42.36	41.46	41.46	1,250,362
04 Jun 18	41.28000 +1.32	41.29	39.82	40.04	1,326,200
01 Jun 18	39.96000 +0.33	40.32	39.56	39.87	896,242
31 May 18	39.63000 -0.12	39.94	39.21	39.86	597,098
30 May 18	39.75000 +0.46	39.91	39.43	39.53	648,130
29 May 18	39.29000 +0.43	39.43	38.52	38.65	752,866
25 May 18	38.86000 -0.01	39.05	38.46	38.88	797,932
24 May 18	38.87000 -0.05	39.12	38.32	38.97	862,332
23 May 18	38.92000 -0.43	39.51	38.85	39.23	936,325
22 May 18	39.35000 -0.92	40.38	39.13	40.38	928,409
21 May 18	40.27000 +0.33	40.60	39.95	40.11	894,000
18 May 18	39.94000 -0.96	40.18	39.46	40.11	1,277,240
17 May 18	40.90000 +0.15	41.39	40.61	40.76	980,508
16 May 18	40.75000 +0.65	40.78	40.06	40.14	783,574
15 May 18	40.10000 +0.84	40.20	38.90	39.21	771,788
14 May 18	39.26000 -1.23	40.70	39.16	40.53	1,117,049
11 May 18	40.49000 +0.76	40.94	39.55	39.55	1,217,286
10 May 18	39.73000 +1.04	40.08	38.57	38.63	1,449,722
09 May 18	38.69000 -1.96	40.17	36.72	39.01	5,119,123
08 May 18	40.65000 -0.80	41.62	40.51	41.58	2,091,940
07 May 18	41.45000 +1.00	41.67	40.53	40.66	1,081,188
04 May 18	40.45000 -0.53	41.22	40.38	40.87	1,032,097
03 May 18	40.98000 +0.47	41.49	40.41	40.50	1,238,761
02 May 18	40.51000 +0.14	40.95	40.10	40.10	583,082
01 May 18	40.37000 +0.08	40.57	40.00	40.14	578,120
30 Apr 18	40.29000 -0.21	40.89	40.11	40.76	648,509
27 Apr 18	40.50000 +0.15	41.11	39.89	40.68	666,734
26 Apr 18	40.35000 +0.36	40.86	40.28	40.49	670,697
25 Apr 18	39.99000 +0.02	40.51	39.50	39.95	955,245
24 Apr 18	39.97000 -0.58	41.16	39.52	40.84	857,325
23 Apr 18	40.55000 -0.32	41.50	40.22	41.00	776,162
20 Apr 18	40.87000 +0.14	41.02	40.56	40.61	579,665
19 Apr 18	40.73000 -0.06	41.04	40.45	40.78	473,917
18 Apr 18	40.79000 +0.32	41.08	40.06	40.90	1,144,840
17 Apr 18	40.47000 +1.29	40.57	39.35	39.80	1,418,333
16 Apr 18	39.18000 +0.62	39.67	38.83	38.91	973,220
13 Apr 18	38.56000 -0.16	39.08	38.32	39.00	410,916
12 Apr 18	38.72000 +0.11	38.86	38.49	38.71	499,378
11 Apr 18	38.61000 -0.24	38.79	38.40	38.65	461,851
10 Apr 18	38.85000 +0.43	39.04	38.28	39.00	725,348
09 Apr 18	38.42000 -0.39	39.42	38.38	39.17	638,158
06 Apr 18	38.81000 -0.10	39.35	38.30	38.75	969,192
05 Apr 18	38.91000 +1.25	38.94	37.51	37.72	1,489,910
04 Apr 18	37.66000 +0.93	37.72	36.14	36.14	1,039,672
03 Apr 18	36.73000 +0.31	37.11	36.40	36.60	708,794
02 Apr 18	36.42000 -1.35	37.79	35.92	37.52	1,194,917
29 Mar 18	37.77000 +0.75	38.08	37.22	37.28	741,810
28 Mar 18	37.02000 -0.48	37.81	36.91	37.62	778,216
27 Mar 18	37.50000 -0.79	38.86	37.26	38.55	827,046
26 Mar 18	38.29000 +0.57	38.67	38.09	38.24	1,780,647
23 Mar 18	37.72000 -0.11	38.32	37.72	37.94	663,359
22 Mar 18	37.83000 -0.78	38.66	37.83	38.32	460,375
21 Mar 18	38.61000 +0.11	38.94	38.16	38.54	1,100,494
20 Mar 18	38.50000 +0.26	38.92	38.24	38.29	693,161
19 Mar 18	38.24000 -0.15	38.35	37.86	38.13	624,113
16 Mar 18	38.39000 -0.27	38.79	38.17	38.75	726,418
15 Mar 18	38.66000 -0.01	38.98	38.25	38.70	572,980
14 Mar 18	38.67000 -0.68	39.47	38.37	39.36	924,408
13 Mar 18	39.35000 -0.17	39.71	39.23	39.67	1,443,263
12 Mar 18	39.52000 +0.01	39.92	39.24	39.50	913,642
09 Mar 18	39.51000 +0.17	40.04	39.13	39.67	799,800
08 Mar 18	39.34000 +0.11	39.80	38.94	39.50	805,454
07 Mar 18	39.23000 +0.17	39.30	38.67	38.78	628,149
06 Mar 18	39.06000 +0.88	39.27	37.91	38.16	1,052,906
05 Mar 18	38.18000 +0.47	38.35	37.55	37.60	1,170,479
02 Mar 18	37.71000 +0.36	37.88	36.73	37.13	1,026,193
01 Mar 18	37.35000 +0.37	37.68	36.86	36.96	1,107,314
28 Feb 18	36.98000 +0.02	37.91	36.91	36.95	1,141,084
27 Feb 18	36.96000 -0.22	38.29	36.47	37.18	1,298,786
26 Feb 18	37.18000 +0.40	38.32	36.70	37.11	2,844,620
23 Feb 18	36.78000 +3.99	37.41	35.16	35.16	6,169,483
22 Feb 18	32.79000 -0.89	34.23	32.71	33.68	2,092,108
21 Feb 18	33.68000 +0.00	34.72	33.68	33.74	1,563,960
20 Feb 18	33.68000 +1.30	33.79	32.30	32.38	1,812,131
16 Feb 18	32.38000 -0.05	32.67	32.15	32.29	712,006
15 Feb 18	32.43000 +0.74	32.52	31.31	31.91	1,155,297
14 Feb 18	31.69000 +0.93	31.89	30.41	30.66	1,055,393
13 Feb 18	30.76000 -0.55	31.47	30.32	31.14	797,217
12 Feb 18	31.31000 +1.00	31.44	30.35	30.52	1,038,292
09 Feb 18	30.31000 +0.87	30.61	28.98	29.69	2,228,469
08 Feb 18	29.44000 -2.27	31.84	29.43	31.66	1,676,626
07 Feb 18	31.71000 -0.12	32.08	31.54	31.93	755,234
06 Feb 18	31.83000 -0.67	32.16	30.52	31.72	1,957,621
05 Feb 18	32.50000 -1.41	34.22	31.47	33.62	1,464,155
02 Feb 18	33.91000 -0.06	34.00	33.34	33.73	921,062
01 Feb 18	33.97000 +0.21	34.31	33.41	33.77	683,914
31 Jan 18	33.76000 -0.36	34.19	33.61	34.18	605,941
30 Jan 18	34.12000 -0.30	34.45	33.79	34.14	546,199
29 Jan 18	34.42000 -0.32	34.72	34.13	34.67	506,010
26 Jan 18	34.74000 +0.10	34.99	34.48	34.78	578,848
25 Jan 18	34.64000 +0.16	34.96	34.39	34.52	710,767
24 Jan 18	34.48000 +0.38	34.71	33.99	34.30	874,042
23 Jan 18	34.10000 +0.36	34.32	33.40	33.64	1,027,794
22 Jan 18	33.74000 +0.67	33.80	33.04	33.18	763,482
19 Jan 18	33.07000 +0.67	33.26	32.39	32.39	1,047,699
18 Jan 18	32.40000 -0.17	32.90	32.36	32.57	871,730
17 Jan 18	32.57000 +0.69	32.94	32.03	32.04	960,300
16 Jan 18	31.88000 -0.49	32.87	31.78	32.84	1,179,327
12 Jan 18	32.37000 -1.15	33.50	32.30	33.39	1,394,249
11 Jan 18	33.52000 +0.86	33.91	32.72	32.75	813,552
10 Jan 18	32.66000 -0.43	33.05	32.11	33.05	984,602
09 Jan 18	33.09000 -0.40	33.52	32.35	33.43	1,757,640
08 Jan 18	33.49000 -0.21	33.84	32.96	33.67	1,402,230
05 Jan 18	33.70000 +1.19	33.74	32.70	33.04	1,620,607
04 Jan 18	32.51000 -0.39	33.53	32.51	33.09	1,529,272
03 Jan 18	32.90000 -0.06	33.39	32.73	32.85	1,436,437
02 Jan 18	32.96000 -1.67	34.25	32.87	34.25	1,764,717
29 Dec 17	34.63000 -0.19	35.03	34.17	34.82	1,066,881
28 Dec 17	34.82000 +0.19	34.87	34.53	34.65	724,264
27 Dec 17	34.63000 -0.18	34.78	34.53	34.78	548,658
26 Dec 17	34.81000 +0.16	34.84	34.01	34.64	562,307
22 Dec 17	34.65000 +0.00	34.84	34.21	34.33	818,984
21 Dec 17	34.65000 +0.55	34.72	34.08	34.44	713,635
20 Dec 17	34.10000 -0.01	34.57	33.85	34.04	1,052,436
19 Dec 17	34.11000 +0.33	34.27	33.07	33.80	1,284,135
18 Dec 17	33.78000 +0.77	34.44	33.26	33.61	893,454
15 Dec 17	33.01000 +1.12	33.04	31.92	32.08	1,387,197
14 Dec 17	31.89000 +0.06	32.24	31.54	32.24	749,741
13 Dec 17	31.83000 +0.71	32.12	31.34	31.41	1,171,790
12 Dec 17	31.12000 -0.39	31.68	31.10	31.51	652,723
11 Dec 17	31.51000 -0.63	32.28	31.37	32.08	1,183,538
08 Dec 17	32.14000 -0.15	32.70	32.09	32.45	707,422
07 Dec 17	32.29000 +0.62	32.69	31.56	31.68	983,211
06 Dec 17	31.67000 -0.09	31.99	31.61	31.77	453,262
05 Dec 17	31.76000 +0.37	32.35	31.69	31.77	859,367
04 Dec 17	31.39000 -0.29	32.06	31.34	31.95	990,725
01 Dec 17	31.68000 -0.69	32.48	31.06	32.35	1,111,754
30 Nov 17	32.37000 +0.31	32.92	32.01	32.07	1,456,464
29 Nov 17	32.06000 +0.47	32.15	31.61	31.61	1,111,138
28 Nov 17	31.59000 +0.30	31.78	30.95	31.28	1,478,568
27 Nov 17	31.29000 -0.01	31.85	31.09	31.85	646,576
24 Nov 17	31.30000 +0.11	31.32	31.07	31.20	482,760
22 Nov 17	31.19000 +0.07	31.42	31.03	31.09	632,945
21 Nov 17	31.12000 +0.97	31.23	30.70	31.03	798,865
20 Nov 17	30.15000 +0.07	30.29	29.93	30.15	734,315
17 Nov 17	30.08000 -0.45	30.63	30.03	30.38	828,661
16 Nov 17	30.53000 +0.31	30.83	30.34	30.45	1,086,495
15 Nov 17	30.22000 -0.02	30.37	29.81	30.24	965,865
14 Nov 17	30.24000 -0.09	30.51	30.09	30.30	826,561
13 Nov 17	30.33000 +0.21	30.52	29.94	29.98	1,117,481
10 Nov 17	30.12000 +0.82	30.22	29.43	29.43	1,449,281
09 Nov 17	29.30000 -0.73	29.88	29.11	29.80	1,641,881
08 Nov 17	30.03000 +4.44	30.20	28.40	28.87	7,750,503
07 Nov 17	25.59000 -1.21	26.92	25.56	26.90	1,807,872
06 Nov 17	26.80000 -0.02	27.07	26.55	26.83	951,144
03 Nov 17	26.82000 +0.58	26.93	26.30	26.34	1,334,260
02 Nov 17	26.24000 -0.27	26.45	26.15	26.42	551,648
01 Nov 17	26.51000 -0.13	27.00	26.46	26.70	855,324
31 Oct 17	26.64000 +0.48	26.85	26.17	26.25	579,572
30 Oct 17	26.16000 +0.26	26.17	25.61	25.85	965,906
27 Oct 17	25.90000 -0.05	26.10	25.70	25.99	642,043
26 Oct 17	25.95000 -0.40	26.43	25.95	26.30	861,485
25 Oct 17	26.35000 +0.08	26.48	25.59	26.12	835,614
24 Oct 17	26.27000 -0.27	26.71	26.17	26.65	619,028
23 Oct 17	26.54000 +0.01	26.68	26.37	26.62	540,234
20 Oct 17	26.53000 +0.50	26.74	26.16	26.19	561,606
19 Oct 17	26.03000 -0.10	26.08	25.55	26.00	551,181
18 Oct 17	26.13000 +0.10	26.29	26.00	26.09	433,104
17 Oct 17	26.03000 -0.05	26.29	25.84	25.95	502,449
16 Oct 17	26.08000 -0.13	26.25	25.89	26.18	652,952
13 Oct 17	26.21000 -0.62	26.85	26.16	26.85	656,541
12 Oct 17	26.83000 +0.18	26.95	26.55	26.63	790,331
11 Oct 17	26.65000 +0.23	26.66	26.38	26.42	752,924
10 Oct 17	26.42000 +0.23	26.49	26.24	26.29	495,195
09 Oct 17	26.19000 -0.18	26.53	26.11	26.34	461,990
06 Oct 17	26.37000 +0.10	26.46	25.78	26.17	740,556
05 Oct 17	26.27000 +0.00	26.48	26.10	26.47	796,910
04 Oct 17	26.27000 -0.43	27.09	26.26	26.96	851,107
03 Oct 17	26.70000 -0.30	27.09	26.45	27.09	983,142
02 Oct 17	27.00000 +0.02	27.22	26.89	27.00	524,871
29 Sep 17	26.98000 -0.01	27.07	26.83	26.91	488,432
28 Sep 17	26.99000 -0.01	27.20	26.83	26.98	621,465
27 Sep 17	27.00000 +0.40	27.11	26.65	26.69	861,084
26 Sep 17	26.60000 +0.39	26.74	26.34	26.34	1,153,849
25 Sep 17	26.21000 -0.70	26.97	26.11	26.86	1,405,682
22 Sep 17	26.91000 +0.37	26.95	26.41	26.67	1,243,214
21 Sep 17	26.54000 -0.23	26.86	26.29	26.78	1,512,615
20 Sep 17	26.77000 +0.37	26.78	26.36	26.45	1,255,874
19 Sep 17	26.40000 +0.47	26.45	25.83	25.96	1,050,092
18 Sep 17	25.93000 +0.14	26.17	25.79	25.80	1,293,203
15 Sep 17	25.79000 -0.09	26.01	25.57	26.01	1,174,149
14 Sep 17	25.88000 +0.16	26.15	25.48	25.72	837,781
13 Sep 17	25.72000 -0.06	25.93	25.58	25.72	1,004,642
12 Sep 17	25.78000 +0.58	25.88	25.15	25.15	1,185,570
11 Sep 17	25.20000 +0.30	25.60	24.97	25.11	785,566
08 Sep 17	24.90000 -0.04	25.13	24.74	24.95	1,216,063
07 Sep 17	24.94000 +0.01	25.28	24.91	25.03	811,645
06 Sep 17	24.93000 +0.23	25.02	24.80	24.80	813,750
05 Sep 17	24.70000 -0.47	25.23	24.53	25.10	814,490
01 Sep 17	25.17000 -0.20	25.37	25.05	25.37	634,108
31 Aug 17	25.37000 +0.61	25.44	24.76	24.77	1,240,423
30 Aug 17	24.76000 +0.08	24.99	24.66	24.73	1,055,274
29 Aug 17	24.68000 -0.03	24.77	24.49	24.64	1,013,426
28 Aug 17	24.71000 -0.11	24.87	24.59	24.78	937,599
25 Aug 17	24.82000 +0.63	24.92	24.26	24.31	1,526,751
24 Aug 17	24.19000 -0.05	24.58	24.14	24.27	1,059,620
23 Aug 17	24.24000 -0.27	24.49	24.02	24.37	728,039
22 Aug 17	24.51000 +0.60	24.59	23.91	24.00	1,464,097
21 Aug 17	23.91000 +0.38	23.93	23.55	23.67	1,281,367
18 Aug 17	23.53000 -0.60	24.04	23.49	24.02	1,047,035
17 Aug 17	24.13000 -0.34	24.49	24.08	24.38	805,359
16 Aug 17	24.47000 +0.60	24.68	23.90	23.93	838,113
15 Aug 17	23.87000 -0.41	24.53	23.67	24.53	1,456,962
14 Aug 17	24.28000 -0.27	24.99	24.22	24.73	1,591,770
11 Aug 17	24.55000 -0.58	25.02	24.22	24.97	2,401,579
10 Aug 17	25.13000 +2.09	25.19	23.62	24.20	8,664,394
09 Aug 17	23.04000 -0.17	23.34	22.79	23.34	1,669,564
08 Aug 17	23.21000 -0.15	23.47	23.03	23.28	1,497,864
07 Aug 17	23.36000 +0.04	23.76	23.04	23.32	1,023,545
04 Aug 17	23.32000 -0.15	23.72	23.30	23.50	761,367
03 Aug 17	23.47000 +0.26	23.62	23.02	23.16	998,357
02 Aug 17	23.21000 +0.30	23.28	22.74	22.84	1,230,244
01 Aug 17	22.91000 +0.25	22.94	22.50	22.67	1,354,040
31 Jul 17	22.66000 -0.13	22.90	22.50	22.79	823,517
28 Jul 17	22.79000 -0.02	22.96	22.57	22.80	903,949
27 Jul 17	22.81000 -0.19	23.26	22.71	23.02	928,481
26 Jul 17	23.00000 +0.24	23.19	22.51	22.88	1,185,679
25 Jul 17	22.76000 +0.00	22.87	22.54	22.81	1,023,949
24 Jul 17	22.76000 -0.04	22.99	22.67	22.80	1,032,437
21 Jul 17	22.80000 -0.32	23.28	22.57	23.28	1,996,565
20 Jul 17	23.12000 +0.34	23.29	22.93	23.11	763,649
19 Jul 17	22.78000 -0.46	23.40	22.72	23.28	997,508
18 Jul 17	23.24000 +0.00	23.25	22.99	23.17	690,386
17 Jul 17	23.24000 +0.00	23.45	23.20	23.24	1,277,837
14 Jul 17	23.24000 +0.04	23.34	23.03	23.10	622,689
13 Jul 17	23.20000 +0.25	23.23	22.90	22.91	735,059
12 Jul 17	22.95000 +0.22	23.22	22.80	22.83	859,792
11 Jul 17	22.73000 +0.22	22.77	22.50	22.50	848,738
10 Jul 17	22.51000 -0.17	22.65	22.26	22.65	1,011,518
07 Jul 17	22.68000 +0.44	22.92	21.99	22.23	1,696,627
06 Jul 17	22.24000 -0.97	23.16	22.10	23.14	2,413,656
05 Jul 17	23.21000 -0.12	23.36	22.97	23.25	1,025,741
03 Jul 17	23.33000 -0.01	23.57	23.14	23.38	650,671
30 Jun 17	23.34000 -0.07	23.63	23.33	23.43	1,112,608
29 Jun 17	23.41000 -0.38	23.92	23.09	23.78	1,585,081
28 Jun 17	23.79000 -0.16	24.36	23.77	24.03	2,914,781
27 Jun 17	23.95000 -0.06	24.05	23.80	24.01	961,561
26 Jun 17	24.01000 -0.24	24.58	24.01	24.34	2,094,696
23 Jun 17	24.25000 +0.30	24.30	23.68	23.92	8,512,099
22 Jun 17	23.95000 +0.38	24.12	23.52	23.66	2,343,056
21 Jun 17	23.57000 +0.55	23.75	23.11	23.14	2,717,277
20 Jun 17	23.02000 +0.07	23.28	22.80	22.94	1,643,166
19 Jun 17	22.95000 +0.14	23.20	22.76	22.96	1,900,983
16 Jun 17	22.81000 +0.36	22.99	22.50	22.55	1,747,288
15 Jun 17	22.45000 +0.15	22.51	22.05	22.09	1,259,577
14 Jun 17	22.30000 +0.31	22.68	22.02	22.12	1,895,907
13 Jun 17	21.99000 +0.53	22.11	21.57	21.57	1,663,752
12 Jun 17	21.46000 -0.22	21.78	21.46	21.62	1,321,594
09 Jun 17	21.68000 -0.04	21.75	21.39	21.75	1,068,900
08 Jun 17	21.72000 +0.05	21.75	21.36	21.59	1,113,563
07 Jun 17	21.67000 +0.45	21.71	21.24	21.26	896,949
06 Jun 17	21.22000 -0.09	21.37	21.03	21.15	791,192
05 Jun 17	21.31000 -0.18	21.57	21.30	21.48	877,609
02 Jun 17	21.49000 -0.23	21.90	21.35	21.75	1,062,466
01 Jun 17	21.72000 -0.13	22.07	21.69	21.88	1,203,826
31 May 17	21.85000 +0.34	21.85	21.32	21.50	1,249,968
30 May 17	21.51000 -0.12	21.80	21.42	21.63	548,592
26 May 17	21.63000 +0.15	21.68	21.33	21.39	1,054,179
25 May 17	21.48000 +0.34	21.64	21.13	21.27	1,285,656
24 May 17	21.14000 +0.12	21.21	20.86	21.09	1,105,738
23 May 17	21.02000 +0.08	21.19	20.84	20.91	1,122,542
22 May 17	20.94000 +0.26	21.01	20.60	20.67	1,454,290
19 May 17	20.68000 +0.48	20.78	20.23	20.30	1,197,779
18 May 17	20.20000 +0.06	20.34	20.01	20.10	560,254
17 May 17	20.14000 -0.25	20.24	20.00	20.18	1,368,687
16 May 17	20.39000 -0.20	20.61	20.24	20.61	1,460,633
15 May 17	20.59000 -0.32	21.06	20.57	20.92	871,332
12 May 17	20.91000 +0.06	21.11	20.67	20.89	935,493
11 May 17	20.85000 +0.10	20.98	20.36	20.72	1,331,576
10 May 17	20.75000 -0.20	21.03	20.66	20.92	1,254,916
09 May 17	20.95000 +0.03	21.03	20.79	20.93	1,754,457
08 May 17	20.92000 +0.32	21.00	20.59	20.59	3,143,093
05 May 17	20.60000 -0.41	21.21	20.11	21.01	8,137,348
04 May 17	21.01000 +0.80	21.04	20.34	20.39	1,611,245
03 May 17	20.21000 -0.06	21.14	19.79	20.71	2,702,336
02 May 17	20.27000 -0.20	20.63	20.17	20.59	1,192,179
01 May 17	20.47000 -0.33	20.80	20.39	20.80	925,990
28 Apr 17	20.80000 +0.18	20.87	20.36	20.67	1,091,207
27 Apr 17	20.62000 +0.84	20.71	19.83	19.93	2,343,012
26 Apr 17	19.78000 +0.67	19.87	19.12	19.12	1,967,217
25 Apr 17	19.11000 +0.30	19.19	18.83	18.94	872,946
24 Apr 17	18.81000 +0.17	18.92	18.68	18.80	810,624
21 Apr 17	18.64000 -0.01	18.72	18.41	18.62	910,014
20 Apr 17	18.65000 +0.02	18.80	18.53	18.69	620,437
19 Apr 17	18.63000 -0.08	18.87	18.58	18.75	831,229
18 Apr 17	18.71000 -0.01	18.77	18.63	18.65	899,991
17 Apr 17	18.72000 -0.20	18.93	18.58	18.91	750,481
13 Apr 17	18.92000 +0.25	18.92	18.56	18.60	966,034
12 Apr 17	18.67000 -0.54	19.22	18.54	19.22	1,162,375
11 Apr 17	19.21000 +0.17	19.22	18.32	18.47	2,654,760
10 Apr 17	19.04000 -0.20	19.31	18.93	19.27	1,064,718
07 Apr 17	19.24000 -0.07	19.31	18.99	19.26	1,324,590
06 Apr 17	19.31000 +0.13	19.38	19.12	19.29	933,542
05 Apr 17	19.18000 +0.02	19.34	19.09	19.25	756,470
04 Apr 17	19.16000 -0.09	19.43	19.13	19.25	784,666
03 Apr 17	19.25000 -0.02	19.34	18.93	19.29	1,225,579
31 Mar 17	19.27000 -0.20	19.58	19.24	19.48	1,224,330
30 Mar 17	19.47000 +0.54	19.60	18.91	18.94	1,314,632
29 Mar 17	18.93000 -0.21	19.12	18.82	19.12	1,610,144
28 Mar 17	19.14000 -0.01	19.27	18.95	19.09	998,969
27 Mar 17	19.15000 -0.04	19.22	18.81	18.97	1,301,110
24 Mar 17	19.19000 -0.44	19.62	18.91	19.10	2,486,021
23 Mar 17	19.63000 -0.16	20.40	19.62	20.26	769,406
22 Mar 17	19.79000 -0.26	20.08	19.37	20.00	1,899,729
21 Mar 17	20.05000 -0.20	20.44	20.00	20.36	901,351
20 Mar 17	20.25000 +0.06	20.28	20.02	20.16	793,484
17 Mar 17	20.19000 -0.10	20.41	20.01	20.41	1,430,741
16 Mar 17	20.29000 -0.07	20.54	20.14	20.38	500,562
15 Mar 17	20.36000 +0.34	20.41	20.00	20.03	661,483
14 Mar 17	20.02000 -0.08	20.43	20.00	20.43	1,096,546
13 Mar 17	20.10000 -0.41	20.63	20.00	20.55	796,449
10 Mar 17	20.51000 +0.26	20.90	20.36	20.37	1,297,539
09 Mar 17	20.25000 -0.76	20.63	20.11	20.23	6,909,223
08 Mar 17	21.01000 +0.27	21.06	20.65	20.72	481,455
07 Mar 17	20.74000 -0.43	21.13	20.63	21.07	969,830
06 Mar 17	21.17000 -0.51	21.72	21.10	21.64	599,023
03 Mar 17	21.68000 +0.51	21.82	21.13	21.28	1,079,301
02 Mar 17	21.17000 -0.68	22.00	21.05	21.05	2,070,375
01 Mar 17	21.85000 +0.34	22.13	21.45	21.76	1,940,813
28 Feb 17	21.51000 -0.06	21.60	21.17	21.45	1,440,990
27 Feb 17	21.57000 +0.14	21.78	21.33	21.47	864,922
24 Feb 17	21.43000 +0.49	21.51	20.84	20.87	560,641
23 Feb 17	20.94000 -0.23	21.36	20.87	21.29	747,556
22 Feb 17	21.17000 -0.48	21.89	21.08	21.54	607,094
21 Feb 17	21.65000 +0.20	21.84	21.33	21.60	1,004,425
17 Feb 17	21.45000 +0.43	21.45	20.82	20.96	1,002,610
16 Feb 17	21.02000 -0.23	21.44	20.91	21.43	529,597
15 Feb 17	21.25000 +0.09	21.32	20.72	21.05	1,958,674
14 Feb 17	21.16000 -0.29	21.64	21.12	21.55	977,714
13 Feb 17	21.45000 -0.04	21.84	21.30	21.72	1,519,471
10 Feb 17	21.49000 -0.02	21.64	21.37	21.54	553,467
09 Feb 17	21.51000 +0.01	21.83	21.42	21.51	378,372
08 Feb 17	21.50000 +0.11	21.58	21.20	21.43	486,627
07 Feb 17	21.39000 -0.35	21.75	21.32	21.72	521,808
06 Feb 17	21.74000 +0.35	21.89	21.36	21.42	494,164
03 Feb 17	21.39000 -0.02	21.60	21.36	21.51	555,168
02 Feb 17	21.41000 +0.11	21.48	21.06	21.29	1,469,981
01 Feb 17	21.30000 +0.26	21.40	20.98	21.29	636,942
31 Jan 17	21.04000 +0.20	21.08	20.66	20.84	620,698
30 Jan 17	20.84000 -0.01	20.96	20.56	20.84	393,066
27 Jan 17	20.85000 -0.21	21.07	20.75	21.07	389,260
26 Jan 17	21.06000 -0.14	21.47	20.92	21.26	525,268
25 Jan 17	21.20000 +0.69	21.24	20.57	20.57	1,137,435
24 Jan 17	20.51000 +0.51	20.60	19.99	20.04	928,458
23 Jan 17	20.00000 -0.03	20.27	19.79	20.06	456,726
20 Jan 17	20.03000 +0.03	20.25	19.97	20.13	392,344
19 Jan 17	20.00000 -0.51	20.57	19.92	20.52	515,064
18 Jan 17	20.51000 -0.18	20.87	20.42	20.72	305,455
17 Jan 17	20.69000 +0.01	20.90	20.56	20.60	574,901
13 Jan 17	20.68000 +0.05	20.77	20.45	20.74	740,194
12 Jan 17	20.63000 +0.15	20.63	20.10	20.36	672,365
11 Jan 17	20.48000 +0.32	20.65	20.20	20.24	922,503
10 Jan 17	20.16000 +0.20	20.20	19.92	20.01	917,278
09 Jan 17	19.96000 -0.13	20.13	19.89	20.13	729,345
06 Jan 17	20.09000 -0.02	20.13	19.99	20.06	361,280
05 Jan 17	20.11000 -0.10	20.41	19.99	20.41	504,484
04 Jan 17	20.21000 +0.02	20.39	20.17	20.28	471,310
03 Jan 17	20.19000 +0.09	20.87	19.86	20.36	755,690
30 Dec 16	20.10000 +0.05	20.19	19.88	20.09	482,407
29 Dec 16	20.05000 +0.29	20.05	19.75	19.75	486,612
28 Dec 16	19.76000 -0.11	19.93	19.66	19.88	411,579
27 Dec 16	19.87000 +0.11	20.04	19.76	19.83	305,974
23 Dec 16	19.76000 -0.21	19.99	19.68	19.94	584,041
22 Dec 16	19.97000 -0.07	20.04	19.63	20.04	465,846
21 Dec 16	20.04000 -0.56	20.60	20.00	20.54	718,153
20 Dec 16	20.60000 -0.12	20.90	20.52	20.72	386,226
19 Dec 16	20.72000 -0.17	20.99	20.56	20.99	413,796
16 Dec 16	20.89000 +0.50	21.03	20.34	20.46	1,418,879
15 Dec 16	20.39000 -0.18	20.67	20.33	20.57	466,578
14 Dec 16	20.57000 -0.37	21.10	20.55	20.85	481,106
13 Dec 16	20.94000 +0.25	20.99	20.63	20.63	982,463
12 Dec 16	20.69000 -0.32	20.88	20.41	20.87	766,171
09 Dec 16	21.01000 -0.07	21.30	21.00	21.22	573,192
08 Dec 16	21.08000 +0.40	21.50	20.82	20.84	1,479,001
07 Dec 16	20.68000 +0.55	20.68	20.12	20.24	1,108,852
06 Dec 16	20.13000 -0.04	20.29	19.64	20.25	1,145,514
05 Dec 16	20.17000 +0.15	20.49	20.13	20.13	954,164
02 Dec 16	20.02000 +0.03	20.06	19.56	19.92	758,078
01 Dec 16	19.99000 -0.28	20.50	19.60	20.26	1,544,807
30 Nov 16	20.27000 -0.43	20.89	20.14	20.87	688,217
29 Nov 16	20.70000 -0.29	21.10	20.60	20.97	796,656
28 Nov 16	20.99000 -0.62	21.75	20.96	21.54	741,851
25 Nov 16	21.61000 +0.25	21.79	21.36	21.46	1,117,671
23 Nov 16	21.36000 +0.60	21.52	20.63	20.72	1,560,909
22 Nov 16	20.76000 +0.46	20.76	20.16	20.35	1,103,248
21 Nov 16	20.30000 +0.29	20.42	20.12	20.12	905,962
18 Nov 16	20.01000 -3.00	20.65	19.94	20.44	1,208,034
17 Nov 16	23.01000 -1.11	23.50	22.70	23.05	5,832,184
16 Nov 16	24.12000 +0.03	24.34	23.60	24.09	648,462
15 Nov 16	24.09000 -0.03	24.47	23.79	24.29	572,337
14 Nov 16	24.12000 -0.42	25.10	23.97	24.76	996,294
11 Nov 16	24.54000 +0.63	24.85	24.00	24.08	1,132,687
10 Nov 16	23.91000 +0.88	24.16	23.19	23.19	978,615
09 Nov 16	23.03000 +0.83	23.15	21.74	21.76	594,455
08 Nov 16	22.20000 +0.51	22.29	21.35	21.52	854,562
07 Nov 16	21.69000 +0.70	21.81	21.06	21.07	556,249
04 Nov 16	20.99000 +0.29	21.28	20.62	20.65	563,084
03 Nov 16	20.70000 -0.15	21.29	20.63	21.10	821,279
02 Nov 16	20.85000 -0.24	21.23	20.60	20.98	604,212
01 Nov 16	21.09000 -0.11	21.44	20.50	21.44	641,889
31 Oct 16	21.20000 +0.04	21.41	21.10	21.22	723,789
28 Oct 16	21.16000 -0.30	21.69	21.04	21.41	979,073
27 Oct 16	21.46000 +1.14	22.15	20.50	22.00	2,214,767
26 Oct 16	20.32000 +0.74	20.51	19.22	19.61	932,584
25 Oct 16	19.58000 -0.12	19.98	19.20	19.77	677,952
24 Oct 16	19.70000 +0.40	19.81	19.31	19.31	614,092
21 Oct 16	19.30000 -0.26	19.67	19.17	19.40	326,675
20 Oct 16	19.56000 +0.01	19.65	19.45	19.52	332,154
19 Oct 16	19.55000 +0.10	19.57	19.24	19.52	211,040
18 Oct 16	19.45000 +0.09	19.71	19.40	19.58	170,970
17 Oct 16	19.36000 -0.15	19.64	19.30	19.64	203,270
14 Oct 16	19.51000 +0.03	19.95	19.46	19.53	292,389
13 Oct 16	19.48000 -0.37	19.82	19.41	19.80	530,013
12 Oct 16	19.85000 +0.04	19.96	19.51	19.76	811,889
11 Oct 16	19.81000 -0.21	20.04	19.69	20.03	252,186
10 Oct 16	20.02000 +0.19	20.10	19.69	19.80	315,951
07 Oct 16	19.83000 -0.12	20.00	19.57	19.92	628,973
06 Oct 16	19.95000 -0.03	20.11	19.69	19.80	294,889
05 Oct 16	19.98000 +0.16	20.15	19.89	19.90	300,695
04 Oct 16	19.82000 -0.15	20.05	19.71	19.98	384,753
03 Oct 16	19.97000 -0.10	19.98	19.57	19.91	479,844
30 Sep 16	20.07000 +0.06	20.15	19.97	20.08	545,477
29 Sep 16	20.01000 -0.10	20.19	19.97	20.01	374,070
28 Sep 16	20.11000 -0.13	20.26	19.91	20.12	476,487
27 Sep 16	20.24000 +0.06	20.38	19.92	20.22	622,924
26 Sep 16	20.18000 -0.82	20.98	20.13	20.94	1,121,135
23 Sep 16	21.00000 +1.14	21.03	19.85	20.23	4,376,475
22 Sep 16	19.86000 +0.15	19.98	19.77	19.85	259,085
21 Sep 16	19.71000 +0.01	19.96	19.56	19.64	495,641
20 Sep 16	19.70000 +0.21	19.85	19.49	19.56	259,444
19 Sep 16	19.49000 -0.36	19.90	19.29	19.85	284,802
16 Sep 16	19.85000 -0.08	20.03	19.59	19.85	445,145
15 Sep 16	19.93000 +0.37	20.21	19.50	19.51	620,750
14 Sep 16	19.56000 -0.29	19.91	19.36	19.90	353,684
13 Sep 16	19.85000 -0.62	20.34	19.75	20.27	697,514
12 Sep 16	20.47000 +0.36	20.50	19.36	20.00	665,788
09 Sep 16	20.11000 -0.68	20.82	20.10	20.63	489,249
08 Sep 16	20.79000 -0.52	21.28	20.71	21.21	277,809
07 Sep 16	21.31000 +0.07	21.34	20.81	21.23	321,103
06 Sep 16	21.24000 +0.24	21.28	20.92	21.07	371,468
02 Sep 16	21.00000 +0.10	21.11	20.82	20.95	335,282
01 Sep 16	20.90000 -0.75	21.24	20.53	20.98	682,826
31 Aug 16	21.65000 -0.27	22.06	21.60	21.91	372,233
30 Aug 16	21.92000 +0.19	21.95	21.01	21.76	340,774
29 Aug 16	21.73000 -0.27	22.10	21.72	22.05	208,797
26 Aug 16	22.00000 -0.02	22.24	21.92	21.99	265,368
25 Aug 16	22.02000 -0.32	22.61	21.94	22.29	339,680
24 Aug 16	22.34000 -0.47	22.80	22.14	22.77	234,893
23 Aug 16	22.81000 +0.49	23.41	22.30	22.34	928,324
22 Aug 16	22.32000 +0.41	22.50	21.90	21.98	338,979
19 Aug 16	21.91000 +0.29	22.07	21.65	21.65	256,488
18 Aug 16	21.62000 -0.05	21.77	21.56	21.66	148,717
17 Aug 16	21.67000 -0.45	22.31	21.62	22.15	557,742
16 Aug 16	22.12000 -0.13	22.37	21.97	22.24	310,107
15 Aug 16	22.25000 -0.11	22.75	21.75	22.50	661,508
12 Aug 16	22.36000 +2.03	23.12	20.63	21.67	2,399,943
11 Aug 16	20.33000 +0.16	20.79	20.24	20.27	580,134
10 Aug 16	20.17000 -0.13	20.80	19.74	20.33	403,284
09 Aug 16	20.30000 -0.42	20.76	20.03	20.75	444,172
08 Aug 16	20.72000 +0.18	20.89	20.50	20.64	181,546
05 Aug 16	20.54000 +0.11	21.06	20.36	20.49	326,427
04 Aug 16	20.43000 +0.20	20.50	19.97	20.18	189,334
03 Aug 16	20.23000 +0.18	20.50	19.99	20.00	186,820
02 Aug 16	20.05000 -0.34	20.49	20.01	20.46	228,188
01 Aug 16	20.39000 -0.11	20.45	20.19	20.45	221,514
29 Jul 16	20.50000 +0.03	20.66	20.32	20.49	291,138
28 Jul 16	20.47000 +0.15	20.65	20.15	20.21	281,581
27 Jul 16	20.32000 +0.14	20.40	20.10	20.13	175,935
26 Jul 16	20.18000 -0.05	20.31	20.02	20.25	141,615
25 Jul 16	20.23000 +0.22	20.37	20.05	20.05	239,750
22 Jul 16	20.01000 +0.16	20.07	19.57	19.89	390,790
21 Jul 16	19.85000 -0.22	20.19	19.71	20.08	302,684
20 Jul 16	20.07000 -0.40	20.69	20.04	20.47	386,138
19 Jul 16	20.47000 +0.24	20.98	20.23	20.23	614,419
18 Jul 16	20.23000 +0.06	20.31	20.12	20.19	415,848
15 Jul 16	20.17000 -0.16	20.36	20.11	20.34	263,053
14 Jul 16	20.33000 -0.16	20.80	20.23	20.80	370,802
13 Jul 16	20.49000 -0.31	20.85	20.47	20.76	386,896
12 Jul 16	20.80000 +0.17	20.99	20.43	20.70	704,847
11 Jul 16	20.63000 +0.73	20.70	20.01	20.14	906,583
08 Jul 16	19.90000 +0.61	20.16	19.29	19.45	812,533
07 Jul 16	19.29000 +0.43	19.37	18.83	18.84	415,293
06 Jul 16	18.86000 +0.08	19.00	18.55	18.78	683,900
05 Jul 16	18.78000 -0.25	19.09	18.67	19.00	401,522
01 Jul 16	19.03000 +0.15	19.29	18.66	18.75	939,162
30 Jun 16	18.88000 -0.27	19.26	18.74	19.22	600,310
29 Jun 16	19.15000 +0.78	19.24	18.39	18.43	517,277
28 Jun 16	18.37000 -0.13	18.80	18.28	18.52	494,907
27 Jun 16	18.50000 +0.05	18.55	17.88	18.47	732,470
24 Jun 16	18.45000 -0.55	18.59	17.83	18.38	1,296,020
23 Jun 16	19.00000 +2.09	19.14	17.45	17.45	7,455,676
22 Jun 16	16.91000 -1.33	18.12	16.91	18.12	1,742,165
21 Jun 16	18.24000 -1.25	18.62	17.82	18.19	1,157,717
20 Jun 16	19.49000 +0.47	19.62	19.04	19.12	263,428
17 Jun 16	19.02000 +0.26	19.20	18.53	18.81	375,352
16 Jun 16	18.76000 +0.37	18.90	18.31	18.38	204,756
15 Jun 16	18.39000 +0.29	18.50	18.04	18.13	179,096
14 Jun 16	18.10000 -0.16	18.42	17.77	18.14	171,220
13 Jun 16	18.26000 -0.45	18.71	18.10	18.56	226,471
10 Jun 16	18.71000 -0.12	18.90	18.56	18.75	183,547
09 Jun 16	18.83000 +0.03	18.85	18.63	18.76	172,351
08 Jun 16	18.80000 +0.32	18.95	18.54	18.54	227,806
07 Jun 16	18.48000 +0.58	18.75	17.80	17.90	669,572
06 Jun 16	17.90000 +0.18	18.02	17.77	17.91	200,866
03 Jun 16	17.72000 -0.18	17.90	17.56	17.90	141,481
02 Jun 16	17.90000 +0.14	17.99	17.72	17.72	215,771
01 Jun 16	17.76000 -0.10	18.05	17.59	17.91	254,708
31 May 16	17.86000 -0.13	18.00	17.59	17.75	356,088
27 May 16	17.99000 +0.14	18.05	17.85	17.95	228,305
26 May 16	17.85000 -0.06	17.99	17.55	17.89	222,533
25 May 16	17.91000 +0.36	18.00	17.50	17.59	242,612
24 May 16	17.55000 +0.10	17.79	17.22	17.50	468,004
23 May 16	17.45000 +0.40	17.60	17.09	17.10	476,469
20 May 16	17.05000 +0.24	17.10	16.82	16.85	190,937
19 May 16	16.81000 +0.17	17.00	16.56	16.63	161,256
18 May 16	16.64000 -0.06	16.81	16.54	16.69	175,729
17 May 16	16.70000 -0.38	17.30	16.59	17.06	268,039
16 May 16	17.08000 +0.60	17.15	16.46	16.46	688,206
13 May 16	16.48000 +0.18	16.58	16.27	16.31	254,183
12 May 16	16.30000 +0.33	16.55	15.80	16.00	543,421
11 May 16	15.97000 +0.35	16.78	15.78	16.50	1,121,199
10 May 16	15.62000 +0.21	15.75	15.37	15.49	464,457
09 May 16	15.41000 +0.21	15.51	15.15	15.20	162,722
06 May 16	15.20000 -0.18	15.50	15.03	15.38	285,219
05 May 16	15.38000 +0.07	15.48	15.22	15.34	178,542
04 May 16	15.31000 -0.06	15.66	15.25	15.30	148,477
03 May 16	15.37000 +0.08	15.52	15.07	15.28	202,212
02 May 16	15.29000 -0.07	15.66	15.00	15.47	224,708
29 Apr 16	15.36000 +0.07	15.40	15.10	15.31	183,716
28 Apr 16	15.29000 -0.45	15.69	15.24	15.67	266,492
27 Apr 16	15.74000 +0.03	15.93	15.56	15.66	240,005
26 Apr 16	15.71000 +0.14	15.76	15.59	15.63	140,543
25 Apr 16	15.57000 -0.04	15.75	15.44	15.61	138,890
22 Apr 16	15.61000 -0.11	15.94	15.36	15.70	133,983
21 Apr 16	15.72000 +0.07	16.00	15.60	15.60	100,825
20 Apr 16	15.65000 -0.19	15.94	15.57	15.85	129,665
19 Apr 16	15.84000 +0.11	15.86	15.65	15.73	147,878
18 Apr 16	15.73000 -0.05	15.79	15.50	15.75	235,466
15 Apr 16	15.78000 +0.34	15.78	15.36	15.41	189,037
14 Apr 16	15.44000 +0.10	15.71	15.40	15.46	145,171
13 Apr 16	15.34000 -0.09	15.51	15.24	15.51	155,755
12 Apr 16	15.43000 +0.08	15.67	15.27	15.40	193,102
11 Apr 16	15.35000 +0.41	15.44	15.01	15.04	292,160
08 Apr 16	14.94000 -0.53	15.67	14.86	15.57	245,282
07 Apr 16	15.47000 +0.05	15.62	15.22	15.30	245,631
06 Apr 16	15.42000 -0.22	16.03	15.40	15.60	352,633
05 Apr 16	15.64000 -0.07	16.06	15.40	15.63	407,248
04 Apr 16	15.71000 +0.15	15.96	15.52	15.59	409,855
01 Apr 16	15.56000 -0.68	16.23	15.48	16.05	377,797
31 Mar 16	16.24000 +0.44	16.38	15.80	15.80	325,079
30 Mar 16	15.80000 -0.06	16.00	15.55	15.96	288,334
29 Mar 16	15.86000 +0.26	15.99	15.33	15.54	367,801
28 Mar 16	15.60000 +0.00	15.65	15.10	15.65	400,032
24 Mar 16	15.60000 +0.18	15.61	14.98	15.30	344,476
23 Mar 16	15.42000 -0.13	15.57	15.00	15.53	439,828
22 Mar 16	15.55000 -0.05	15.59	15.38	15.44	143,735
21 Mar 16	15.60000 +0.19	15.61	15.25	15.42	579,203
18 Mar 16	15.41000 +0.58	15.66	14.82	14.94	472,148
17 Mar 16	14.83000 -0.17	15.01	14.00	14.93	448,686
16 Mar 16	15.00000 +0.09	15.07	14.75	14.84	212,894
15 Mar 16	14.91000 -0.06	15.02	14.78	14.86	247,228
14 Mar 16	14.97000 +0.28	15.10	14.60	14.71	302,642
11 Mar 16	14.69000 +0.44	14.93	14.29	14.29	400,034
10 Mar 16	14.25000 +0.45	14.28	13.73	13.90	817,892
09 Mar 16	13.80000 -1.01	14.16	13.35	14.04	2,034,893
08 Mar 16	14.81000 -0.66	15.50	14.76	15.36	580,500
07 Mar 16	15.47000 -0.14	15.59	15.10	15.57	710,441
04 Mar 16	15.61000 +0.80	16.35	15.40	15.55	1,620,892
03 Mar 16	14.81000 +0.10	14.87	14.36	14.79	494,564
02 Mar 16	14.71000 +0.46	14.88	14.28	14.28	286,480
01 Mar 16	14.25000 -0.08	14.76	14.14	14.50	280,246
29 Feb 16	14.33000 -0.27	14.80	14.28	14.59	299,155
26 Feb 16	14.60000 +0.21	14.66	14.14	14.48	438,510
25 Feb 16	14.39000 -0.03	14.54	14.05	14.42	385,161
24 Feb 16	14.42000 +0.24	14.52	14.00	14.04	114,112
23 Feb 16	14.18000 -0.17	14.36	13.61	14.35	434,288
22 Feb 16	14.35000 -0.06	14.65	14.13	14.61	438,064
19 Feb 16	14.41000 +0.06	14.57	14.17	14.34	215,512
18 Feb 16	14.35000 +0.35	14.82	14.01	14.03	219,895
17 Feb 16	14.00000 +0.16	14.12	13.85	13.87	213,017
16 Feb 16	13.84000 +0.16	14.20	13.65	13.86	283,307
12 Feb 16	13.68000 +0.42	13.84	13.35	13.44	344,853
11 Feb 16	13.26000 -0.60	13.80	13.23	13.70	337,323
10 Feb 16	13.86000 -0.11	14.36	13.78	14.07	189,124
09 Feb 16	13.97000 -0.29	14.35	13.75	14.06	311,200
08 Feb 16	14.26000 -0.33	14.50	14.05	14.42	219,965
05 Feb 16	14.59000 -0.28	14.93	14.51	14.83	191,854
04 Feb 16	14.87000 +0.00	15.09	14.79	14.87	142,180
03 Feb 16	14.87000 +0.09	15.11	14.54	14.92	204,792
02 Feb 16	14.78000 +0.04	14.99	14.54	14.59	210,451
01 Feb 16	14.74000 +0.45	15.02	14.02	14.25	408,372
29 Jan 16	14.29000 +0.29	14.30	14.00	14.02	193,273
28 Jan 16	14.00000 +0.43	14.10	13.76	13.81	444,894
27 Jan 16	13.57000 -0.33	13.87	13.45	13.86	411,282
26 Jan 16	13.90000 -0.38	14.38	13.58	14.31	397,814
25 Jan 16	14.28000 -0.54	14.79	14.12	14.79	192,939
22 Jan 16	14.82000 +0.06	15.00	14.54	14.96	167,262
21 Jan 16	14.76000 +0.34	15.08	14.18	14.41	255,069
20 Jan 16	14.42000 -0.25	14.76	13.70	14.54	528,165
19 Jan 16	14.67000 -0.34	15.11	14.50	15.11	303,061
15 Jan 16	15.01000 +0.04	15.01	14.52	14.65	219,537
14 Jan 16	14.97000 -0.25	15.28	14.88	15.17	556,863
13 Jan 16	15.22000 -0.20	15.54	14.91	15.42	527,613
12 Jan 16	15.42000 -0.05	15.67	15.19	15.61	186,726
11 Jan 16	15.47000 +0.11	15.68	15.10	15.46	306,540
08 Jan 16	15.36000 -0.09	15.56	15.00	15.39	398,912
07 Jan 16	15.45000 -0.20	15.58	15.00	15.37	383,474
06 Jan 16	15.65000 -0.03	15.86	15.27	15.35	241,831
05 Jan 16	15.68000 +0.28	15.76	15.23	15.40	219,353
04 Jan 16	15.40000 -0.23	15.98	15.11	15.60	333,228
31 Dec 15	15.63000 +0.00	15.99	15.61	15.61	200,794
30 Dec 15	15.63000 -0.26	16.00	15.56	15.86	87,472
29 Dec 15	15.89000 +0.14	15.95	15.59	15.82	92,587
28 Dec 15	15.75000 -0.10	15.81	15.41	15.81	93,328
24 Dec 15	15.85000 +0.30	15.98	15.63	15.63	64,178
23 Dec 15	15.55000 -0.15	15.84	15.35	15.80	100,043
22 Dec 15	15.70000 +0.43	15.79	15.28	15.28	127,618
21 Dec 15	15.27000 +0.17	15.37	14.96	15.25	209,555
18 Dec 15	15.10000 -0.40	15.79	15.06	15.50	559,946
17 Dec 15	15.50000 -0.21	15.75	15.42	15.69	141,236
16 Dec 15	15.71000 +0.13	15.85	15.46	15.62	186,332
15 Dec 15	15.58000 +0.33	15.99	15.23	15.37	311,238
14 Dec 15	15.25000 -0.41	15.95	15.23	15.69	261,591
11 Dec 15	15.66000 -0.15	15.90	15.23	15.63	342,592
10 Dec 15	15.81000 -0.08	16.10	15.80	15.81	228,434
09 Dec 15	15.89000 -0.04	16.19	15.76	15.87	310,541
08 Dec 15	15.93000 -0.06	16.00	15.75	15.79	243,244
07 Dec 15	15.99000 +0.12	16.20	15.55	15.79	296,119
04 Dec 15	15.87000 +0.10	15.99	15.36	15.76	253,843
03 Dec 15	15.77000 -0.34	16.15	15.60	15.95	437,236
02 Dec 15	16.11000 +0.15	16.54	15.94	15.98	405,265
01 Dec 15	15.96000 +0.15	16.09	15.85	16.09	533,960
30 Nov 15	15.81000 +0.00	16.02	15.68	15.82	275,225
27 Nov 15	15.81000 +0.01	15.91	15.63	15.73	68,096
25 Nov 15	15.80000 +0.25	16.10	15.54	15.54	146,096
24 Nov 15	15.55000 -0.25	15.91	15.43	15.54	217,405
23 Nov 15	15.80000 -0.15	16.10	15.66	15.90	218,178
20 Nov 15	15.95000 +0.00	16.10	15.81	16.00	185,480
19 Nov 15	15.95000 -0.11	16.12	15.51	16.06	217,922
18 Nov 15	16.06000 +0.03	16.15	15.86	15.97	189,329
17 Nov 15	16.03000 +0.16	16.23	15.75	15.86	220,832
16 Nov 15	15.87000 -0.20	16.09	14.89	16.09	430,793
13 Nov 15	16.07000 +1.04	17.34	16.02	16.87	1,200,036
12 Nov 15	15.03000 -0.10	15.17	14.93	15.15	182,088
11 Nov 15	15.13000 +0.12	15.26	14.88	15.07	108,816
10 Nov 15	15.01000 +0.02	15.20	14.60	14.92	232,608
09 Nov 15	14.99000 -0.37	15.30	14.50	15.30	399,661
06 Nov 15	15.36000 -0.34	15.92	15.27	15.76	388,892
05 Nov 15	15.70000 -0.19	16.00	15.60	15.90	100,570
04 Nov 15	15.89000 -0.14	16.43	15.65	16.11	229,644
03 Nov 15	16.03000 -0.23	16.50	15.91	16.27	634,702
02 Nov 15	16.26000 -0.08	16.80	16.01	16.36	682,686
30 Oct 15	16.34000 -0.55	16.91	16.21	16.87	111,286
29 Oct 15	16.89000 +0.01	16.97	16.60	16.88	153,512
28 Oct 15	16.88000 +0.53	16.94	16.35	16.41	227,610
27 Oct 15	16.35000 -0.22	16.58	16.17	16.49	281,047
26 Oct 15	16.57000 -0.27	16.83	16.00	16.77	208,064
23 Oct 15	16.84000 +0.07	17.01	16.75	16.86	175,269
22 Oct 15	16.77000 +0.40	16.84	16.43	16.43	276,991
21 Oct 15	16.37000 -0.38	16.93	15.96	16.82	242,029
20 Oct 15	16.75000 -0.16	16.89	16.72	16.81	94,889
19 Oct 15	16.91000 -0.13	17.06	16.86	16.94	77,073
16 Oct 15	17.04000 -0.09	17.32	16.94	17.10	118,649
15 Oct 15	17.13000 +0.38	17.16	16.78	16.78	237,808
14 Oct 15	16.75000 +0.20	16.93	16.45	16.52	136,363
13 Oct 15	16.55000 +0.62	16.72	15.93	15.93	279,826
12 Oct 15	15.93000 -0.60	16.60	15.91	16.50	111,347
09 Oct 15	16.53000 -0.07	16.68	16.44	16.60	145,169
08 Oct 15	16.60000 +0.49	16.83	15.86	16.03	336,804
07 Oct 15	16.11000 -0.29	16.45	15.74	16.39	320,846
06 Oct 15	16.40000 +0.12	16.68	16.03	16.21	284,229
05 Oct 15	16.28000 +0.34	16.65	15.86	16.12	354,412
02 Oct 15	15.94000 -0.25	16.36	15.51	16.12	180,030
01 Oct 15	16.19000 -0.95	17.31	15.98	17.25	404,853
30 Sep 15	17.14000 -0.36	18.01	17.06	17.67	2,433,251
29 Sep 15	17.50000 +0.00	18.28	17.27	17.53	457,335
28 Sep 15	17.50000 -0.60	18.40	17.46	18.01	445,434
25 Sep 15	18.10000 +0.38	18.29	17.50	18.04	758,240
24 Sep 15	17.72000 +0.07	18.27	17.47	17.50	348,361
23 Sep 15	17.65000 +0.28	18.38	17.40	17.43	307,220
22 Sep 15	17.37000 -0.51	18.08	17.21	17.70	372,061
21 Sep 15	17.88000 +0.05	18.75	17.51	17.97	360,130
18 Sep 15	17.83000 -0.55	18.85	17.59	17.94	1,026,272
17 Sep 15	18.38000 +0.33	18.95	17.73	18.06	722,872
16 Sep 15	18.05000 +0.45	18.09	17.31	17.36	757,321
15 Sep 15	17.60000 +0.00	17.94	17.38	17.70	455,064
14 Sep 15	17.60000 -0.11	17.99	17.00	17.71	348,126
11 Sep 15	17.71000 +0.07	17.80	17.29	17.34	218,880
10 Sep 15	17.64000 -0.09	18.25	17.50	17.88	371,185
09 Sep 15	17.73000 -0.65	18.62	17.14	18.50	409,688
08 Sep 15	18.38000 -0.21	18.98	18.20	18.74	487,090
04 Sep 15	18.59000 -0.01	18.75	17.75	18.41	227,518
03 Sep 15	18.60000 +0.10	19.65	18.07	19.00	902,679
02 Sep 15	18.50000 +0.26	19.00	17.79	19.00	566,730
01 Sep 15	18.24000 +0.43	19.20	16.71	16.71	689,476
31 Aug 15	17.81000 +1.03	17.85	17.45	17.75	450,476
28 Aug 15	16.78000 +0.73	16.83	15.94	15.95	202,480
27 Aug 15	16.05000 +0.15	16.50	15.84	16.30	252,682
26 Aug 15	15.90000 +0.63	16.25	15.45	15.84	258,197
25 Aug 15	15.27000 +0.22	16.86	15.01	16.86	302,793
24 Aug 15	15.05000 -1.19	15.50	13.65	14.75	653,774
21 Aug 15	16.24000 -0.75	16.74	16.01	16.52	513,574
20 Aug 15	16.99000 -0.80	17.48	16.58	17.48	540,057
19 Aug 15	17.79000 -1.21	19.00	17.15	18.75	581,382
18 Aug 15	19.00000 -0.10	19.24	18.78	19.19	211,845
17 Aug 15	19.10000 +0.32	19.40	18.34	18.64	225,500
14 Aug 15	18.78000 +0.22	18.90	17.90	18.56	426,055
13 Aug 15	18.56000 +1.77	18.77	17.00	17.05	466,912
12 Aug 15	16.79000 -0.59	17.19	16.50	17.03	550,500
11 Aug 15	17.38000 -1.30	18.76	16.71	18.68	668,562
10 Aug 15	18.68000 +0.43	20.68	18.43	19.50	1,088,346
07 Aug 15	18.25000 +2.25	18.45	16.00	16.07	1,844,464
06 Aug 15	16.00000 +0.00	16.18	13.75	14.50	16,172,706

Planet Fitness Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	52.96000 +0.07	53.78	52.77	53.21	1,733,821
19 Oct 26	52.89000 +1.97	52.91	50.52	51.08	2,204,279
16 Oct 26	50.92000 +1.51	51.90	49.38	49.48	2,480,635
15 Oct 26	49.41000 +2.46	49.83	47.42	47.66	1,925,252
14 Oct 26	46.95000 -0.50	47.41	45.87	47.27	2,423,671
13 Oct 26	47.45000 -0.44	48.23	46.69	48.06	1,670,913
12 Oct 26	47.89000 -0.09	48.71	47.31	48.16	1,920,805
09 Oct 26	47.98000 +3.95	48.20	44.72	44.72	3,134,212
08 Oct 26	44.03000 +0.94	44.06	42.82	42.88	2,507,370
07 Oct 26	43.09000 +0.84	43.37	42.00	42.19	1,731,789
06 Oct 26	42.25000 +0.18	42.82	41.76	41.92	1,881,331
05 Oct 26	42.07000 -0.34	42.51	40.94	42.10	2,209,563
02 Oct 26	42.41000 +0.56	43.08	41.76	42.08	1,713,216
01 Oct 26	41.85000 -0.37	42.97	41.24	42.49	2,151,490
30 Sep 26	42.22000 +1.48	42.85	40.68	40.90	3,987,929
29 Sep 26	40.74000 +0.24	40.97	40.25	40.61	2,443,068
28 Sep 26	40.50000 -2.18	42.50	40.25	42.38	3,604,305
25 Sep 26	42.68000 +1.96	43.16	40.73	41.97	3,626,454
24 Sep 26	40.72000 -0.28	42.09	39.90	41.51	3,321,800
23 Sep 26	41.00000 -1.60	42.73	40.56	42.69	5,440,926
22 Sep 26	42.60000 -4.45	48.33	41.79	48.23	7,466,189
21 Sep 26	47.05000 -2.44	49.54	46.75	49.54	2,748,538
18 Sep 26	49.49000 -0.42	50.59	49.09	49.87	3,766,939
17 Sep 26	49.91000 -0.11	51.58	49.69	50.38	1,799,432
16 Sep 26	50.02000 -0.79	51.00	49.49	50.43	1,973,769
15 Sep 26	50.81000 -0.35	51.30	49.53	50.85	1,291,514
14 Sep 26	51.16000 +0.41	52.20	50.50	51.12	1,633,017
11 Sep 26	50.75000 +0.77	51.38	50.26	51.00	1,458,851
10 Sep 26	49.98000 +0.10	50.16	49.08	49.82	2,024,168
09 Sep 26	49.88000 +0.00	50.00	48.55	49.27	2,372,180
08 Sep 26	49.88000 -0.99	51.65	49.79	51.12	1,548,347
04 Sep 26	50.87000 -0.63	51.44	50.43	51.22	1,129,789
03 Sep 26	51.50000 -0.18	52.43	51.04	52.14	1,008,604
02 Sep 26	51.68000 +1.21	52.46	50.46	50.73	1,305,117
01 Sep 26	50.47000 -1.13	51.31	49.89	50.77	1,535,076
31 Aug 26	51.60000 -1.73	53.00	51.47	52.74	2,439,593
28 Aug 26	53.33000 +1.63	53.59	51.76	51.76	1,515,953
27 Aug 26	51.70000 -1.59	53.35	51.69	52.44	1,648,927
26 Aug 26	53.29000 +0.75	53.78	51.94	51.94	1,317,983
25 Aug 26	52.54000 -1.32	54.13	51.61	53.67	1,617,936
24 Aug 26	53.86000 -0.34	55.37	53.63	54.16	1,533,444
21 Aug 26	54.20000 +1.08	54.52	53.21	53.29	1,707,931
20 Aug 26	53.12000 -0.83	53.83	52.66	53.81	1,342,900
19 Aug 26	53.95000 +0.59	54.17	52.39	54.17	1,727,485
18 Aug 26	53.36000 +2.73	53.79	51.06	51.71	2,342,023
17 Aug 26	50.63000 +0.27	52.75	50.03	50.42	2,220,912
14 Aug 26	50.36000 +1.26	51.20	49.15	49.15	1,451,835
13 Aug 26	49.10000 +0.84	49.22	47.58	48.00	3,056,816
12 Aug 26	48.26000 +0.34	48.80	47.75	48.79	1,622,874
11 Aug 26	47.92000 -1.04	49.22	47.71	48.68	2,939,324
10 Aug 26	48.96000 -1.05	49.90	48.41	49.60	3,219,211
07 Aug 26	50.01000 -1.20	51.55	49.97	51.53	2,902,478
06 Aug 26	51.21000 -5.38	56.26	51.13	55.50	5,217,331
05 Aug 26	56.59000 +0.62	56.94	55.64	56.14	2,355,476
04 Aug 26	55.97000 -0.26	56.20	54.75	55.72	1,421,218
03 Aug 26	56.23000 +0.32	57.40	56.02	56.32	1,659,576
31 Jul 26	55.91000 -0.07	56.38	55.20	56.23	1,220,709
30 Jul 26	55.98000 -0.21	56.12	54.08	55.38	1,722,588
29 Jul 26	56.19000 +0.25	57.02	55.14	55.91	2,032,057
28 Jul 26	55.94000 +1.72	56.25	54.32	54.97	2,490,859
27 Jul 26	54.22000 +0.74	54.65	53.01	54.21	3,273,014
24 Jul 26	53.48000 -0.75	55.14	53.33	54.84	1,762,740
23 Jul 26	54.23000 +0.18	54.49	53.15	53.84	1,400,970
22 Jul 26	54.05000 -1.03	54.92	52.92	53.13	1,409,729
21 Jul 26	55.08000 -0.17	56.20	54.25	55.50	1,655,964
20 Jul 26	55.25000 +2.89	56.18	53.00	53.00	2,652,234
17 Jul 26	52.36000 -0.52	53.56	52.08	52.84	1,674,984
16 Jul 26	52.88000 +0.64	53.43	52.10	52.28	1,607,665
15 Jul 26	52.24000 +1.34	52.44	50.18	50.76	1,986,348
14 Jul 26	50.90000 +0.40	51.27	49.94	50.35	1,686,473
13 Jul 26	50.50000 -0.83	51.70	50.44	51.05	1,519,048
10 Jul 26	51.33000 -0.05	52.22	51.04	51.83	1,024,235
09 Jul 26	51.38000 -0.31	51.71	50.22	51.02	1,411,434
08 Jul 26	51.69000 -0.61	51.98	50.88	51.65	1,226,800
07 Jul 26	52.30000 -0.12	53.54	52.04	53.00	1,221,787
06 Jul 26	52.42000 -1.03	52.98	51.52	52.69	1,236,907
02 Jul 26	53.45000 +0.76	54.47	52.89	53.72	1,759,009
01 Jul 26	52.69000 +0.52	53.23	51.69	52.66	2,008,149
30 Jun 26	52.17000 +0.59	52.49	51.22	51.71	1,295,368
29 Jun 26	51.58000 -1.16	53.32	51.55	53.03	1,753,366
26 Jun 26	52.74000 +0.80	53.41	51.88	52.14	2,016,145
25 Jun 26	51.94000 -1.92	53.40	50.92	53.02	1,795,989
24 Jun 26	53.86000 +2.02	54.00	52.03	52.20	1,767,438
23 Jun 26	51.84000 +0.78	52.05	50.50	50.72	1,231,999
22 Jun 26	51.06000 -1.92	52.30	50.85	51.84	2,030,919
18 Jun 26	52.98000 +2.77	53.13	50.14	50.94	3,347,809
17 Jun 26	50.21000 -0.11	51.20	49.58	49.99	1,800,101
16 Jun 26	50.32000 +0.34	50.92	49.33	50.10	1,957,138
15 Jun 26	49.98000 -1.03	51.71	49.86	50.97	2,205,118
12 Jun 26	51.01000 -0.47	51.94	50.66	51.28	1,767,454
11 Jun 26	51.48000 +0.88	51.60	49.71	50.20	1,577,514
10 Jun 26	50.60000 -0.36	51.69	50.31	51.33	1,734,054
09 Jun 26	50.96000 +0.23	51.90	50.10	50.65	2,324,773
08 Jun 26	50.73000 +0.05	52.31	49.59	50.19	2,067,158
05 Jun 26	50.68000 -0.65	52.87	50.19	50.60	1,610,573
04 Jun 26	51.33000 -0.20	52.66	50.91	52.44	1,780,027
03 Jun 26	51.53000 -1.78	52.77	50.67	52.76	2,541,653
02 Jun 26	53.31000 +0.43	54.20	51.87	52.95	1,822,340
01 Jun 26	52.88000 -0.63	53.20	51.66	52.95	2,094,312
29 May 26	53.51000 +0.61	54.38	52.50	52.83	1,987,097
28 May 26	52.90000 +0.91	53.37	51.26	51.76	1,422,230
27 May 26	51.99000 -0.58	53.36	51.69	52.47	1,845,110
26 May 26	52.57000 +0.52	53.04	50.68	51.20	2,076,126
22 May 26	52.05000 +1.57	52.22	50.60	50.62	1,845,357
21 May 26	50.48000 +0.24	51.17	49.16	50.00	2,753,815
20 May 26	50.24000 -1.41	52.01	49.62	51.81	2,760,932
19 May 26	51.65000 -2.48	55.03	51.28	54.26	3,987,111
18 May 26	54.13000 +1.49	54.20	51.80	52.27	3,130,057
15 May 26	52.64000 +1.14	53.49	51.34	52.00	3,263,633
14 May 26	51.50000 +0.91	53.15	50.46	50.94	3,318,509
13 May 26	50.59000 +1.10	50.66	48.02	49.10	3,494,191
12 May 26	49.49000 +1.09	51.61	49.25	49.54	5,991,477
11 May 26	48.40000 +2.52	48.57	45.19	45.66	5,280,251
08 May 26	45.88000 +1.87	46.50	41.50	42.52	7,547,618
07 May 26	44.01000 -19.95	45.00	37.03	44.83	17,022,540
06 May 26	63.96000 -0.35	65.23	63.83	64.31	3,763,455
05 May 26	64.31000 +1.02	65.07	63.38	63.38	2,962,055
04 May 26	63.29000 -2.09	65.13	62.38	64.69	2,359,221
01 May 26	65.38000 -1.29	68.47	65.32	67.67	1,443,581
30 Apr 26	66.67000 +2.48	66.68	64.00	64.00	1,937,834
29 Apr 26	64.19000 -0.27	64.93	63.41	64.02	1,550,114
28 Apr 26	64.46000 -2.11	67.70	63.88	67.00	2,585,061
27 Apr 26	66.57000 -3.05	70.59	66.53	69.42	1,455,341
24 Apr 26	69.62000 +0.50	69.77	68.26	69.27	960,169
23 Apr 26	69.12000 -2.06	71.07	67.82	70.94	1,658,598
22 Apr 26	71.18000 -0.80	72.25	70.85	71.78	1,118,482
21 Apr 26	71.98000 -1.72	74.29	71.37	73.65	932,896
20 Apr 26	73.70000 +0.93	75.19	72.46	72.55	1,469,226
17 Apr 26	72.77000 +1.31	73.29	71.45	71.47	1,582,991
16 Apr 26	71.46000 -0.76	72.88	71.14	72.25	874,834
15 Apr 26	72.22000 +0.42	72.64	71.60	71.86	1,028,477
14 Apr 26	71.80000 +1.56	71.84	70.02	70.06	1,193,397
13 Apr 26	70.24000 -0.16	70.72	69.10	69.80	1,295,350
10 Apr 26	70.40000 -2.01	72.36	70.32	72.23	930,129
09 Apr 26	72.41000 -1.56	73.74	71.71	73.43	1,385,774
08 Apr 26	73.97000 -0.27	75.98	73.75	75.22	1,078,838
07 Apr 26	74.24000 +0.76	74.65	72.88	73.44	1,044,304
06 Apr 26	73.48000 +0.19	73.94	72.13	73.08	670,934
02 Apr 26	73.29000 +1.15	73.81	70.32	72.04	1,276,429
01 Apr 26	72.14000 -2.24	74.22	70.76	74.03	1,869,615
31 Mar 26	74.38000 +0.65	76.34	73.64	75.40	1,317,134
30 Mar 26	73.73000 -0.07	74.68	72.90	74.09	1,293,804
27 Mar 26	73.80000 -1.60	75.94	73.71	75.07	1,058,018
26 Mar 26	75.40000 +0.24	76.46	74.70	74.98	986,873
25 Mar 26	75.16000 -0.05	76.40	73.94	75.73	1,071,164
24 Mar 26	75.21000 +0.26	76.17	73.25	74.47	1,609,991
23 Mar 26	74.95000 +0.61	76.74	74.93	75.87	1,472,224
20 Mar 26	74.34000 -1.70	76.27	74.04	75.80	2,020,975
19 Mar 26	76.04000 +1.39	76.71	74.32	74.34	1,422,697
18 Mar 26	74.65000 +0.60	76.00	73.03	73.57	1,430,085
17 Mar 26	74.05000 -1.25	76.51	73.79	75.00	1,355,842
16 Mar 26	75.30000 +1.68	75.79	73.01	73.59	1,498,999
13 Mar 26	73.62000 -1.14	75.73	73.32	74.94	2,334,207
12 Mar 26	74.76000 -3.16	78.60	74.65	78.29	1,248,525
11 Mar 26	77.92000 +1.63	78.18	75.52	77.17	1,527,950
10 Mar 26	76.29000 -1.60	78.18	73.29	76.72	2,562,115
09 Mar 26	77.89000 -0.77	78.18	75.34	77.48	2,266,265
06 Mar 26	78.66000 -1.28	80.03	78.10	79.84	1,726,915
05 Mar 26	79.94000 -1.45	81.82	77.00	81.35	2,126,625
04 Mar 26	81.39000 -1.44	82.85	80.62	82.01	1,639,466
03 Mar 26	82.83000 +0.99	83.45	80.00	80.86	1,814,790
02 Mar 26	81.84000 -0.31	82.43	80.75	80.91	1,903,803
27 Feb 26	82.15000 -1.62	83.28	80.99	82.51	1,855,176
26 Feb 26	83.77000 +3.72	84.05	79.57	80.50	2,970,339
25 Feb 26	80.05000 -2.56	82.98	79.20	82.86	4,327,817
24 Feb 26	82.61000 -8.14	86.47	79.18	82.89	5,526,965
23 Feb 26	90.75000 +0.10	91.09	89.34	90.40	2,984,576
20 Feb 26	90.65000 -0.48	92.93	90.03	91.07	2,067,064
19 Feb 26	91.13000 -2.76	94.39	91.02	94.24	1,676,435
18 Feb 26	93.89000 +1.31	95.30	92.93	92.95	1,538,977
17 Feb 26	92.58000 +1.88	94.86	91.25	91.33	2,063,957
13 Feb 26	90.70000 +2.04	91.29	87.71	88.13	1,642,241
12 Feb 26	88.66000 -3.41	92.75	87.44	92.75	2,684,031
11 Feb 26	92.07000 -0.94	92.72	91.10	92.72	1,340,192
10 Feb 26	93.01000 +1.31	93.66	92.14	92.61	1,268,235
09 Feb 26	91.70000 +0.09	92.89	90.10	91.61	1,123,491
06 Feb 26	91.61000 +1.00	92.30	90.08	90.33	2,035,990
05 Feb 26	90.61000 -1.57	94.25	90.51	93.60	1,314,188
04 Feb 26	92.18000 +1.42	93.17	90.30	90.30	1,256,648
03 Feb 26	90.76000 -0.52	91.29	89.37	90.98	1,711,607
02 Feb 26	91.28000 +0.24	93.17	91.12	91.38	1,395,701
30 Jan 26	91.04000 -0.73	92.11	88.83	91.50	1,356,495
29 Jan 26	91.77000 +0.14	92.44	90.19	91.95	1,460,260
28 Jan 26	91.63000 -1.05	93.87	91.29	92.87	1,850,726
27 Jan 26	92.68000 -0.60	93.86	92.04	93.10	1,536,135
26 Jan 26	93.28000 -1.19	95.01	93.23	93.95	1,781,269
23 Jan 26	94.47000 -3.22	97.50	93.83	97.45	1,972,350
22 Jan 26	97.69000 +0.77	99.01	96.45	97.25	1,400,705
21 Jan 26	96.92000 -0.12	98.41	96.18	97.38	1,548,643
20 Jan 26	97.04000 -0.67	98.10	96.74	97.69	1,638,138
16 Jan 26	97.71000 -1.38	99.49	95.47	98.47	1,650,167
15 Jan 26	99.09000 -1.59	101.50	98.94	99.50	1,818,130
14 Jan 26	100.68000 +1.56	102.99	99.50	99.94	2,073,893
13 Jan 26	99.12000 -1.47	104.53	98.26	101.00	2,498,664
12 Jan 26	100.59000 -6.26	105.93	99.13	105.00	3,893,956
09 Jan 26	106.85000 +1.09	108.49	105.04	105.80	1,701,791
08 Jan 26	105.76000 +1.36	106.71	102.06	103.98	2,803,246
07 Jan 26	104.40000 -1.13	106.89	103.72	105.68	1,714,284
06 Jan 26	105.53000 +0.15	107.13	104.44	104.67	1,462,251
05 Jan 26	105.38000 -4.35	109.02	103.49	108.69	2,657,529
02 Jan 26	109.73000 +1.26	110.53	108.31	109.50	993,102
31 Dec 25	108.47000 -0.73	109.43	108.04	108.87	708,133
30 Dec 25	109.20000 -0.20	109.79	108.87	109.24	828,756
29 Dec 25	109.40000 +0.33	109.97	108.07	109.07	1,055,636
26 Dec 25	109.07000 -0.88	110.21	108.69	110.21	882,269
24 Dec 25	109.95000 -1.68	111.35	109.58	111.29	622,026
23 Dec 25	111.63000 +0.24	112.54	110.76	111.45	1,128,761
22 Dec 25	111.39000 +0.01	112.13	110.60	111.29	1,275,013
19 Dec 25	111.38000 +1.32	111.89	109.58	109.97	1,905,861
18 Dec 25	110.06000 +0.06	111.45	108.70	110.50	1,457,256
17 Dec 25	110.00000 +0.44	111.58	108.81	108.81	1,093,383
16 Dec 25	109.56000 -0.32	114.26	109.17	113.18	1,294,528
15 Dec 25	109.88000 +1.27	110.32	107.86	108.88	828,738
12 Dec 25	108.61000 +0.04	109.60	108.04	109.09	908,414
11 Dec 25	108.57000 +1.03	109.98	107.77	108.16	1,111,492
10 Dec 25	107.54000 -0.28	109.00	106.65	108.50	1,317,221
09 Dec 25	107.82000 -1.33	110.42	107.71	109.38	1,043,909
08 Dec 25	109.15000 -1.93	111.30	109.01	110.54	997,688
05 Dec 25	111.08000 +1.68	112.17	108.26	109.29	1,131,218
04 Dec 25	109.40000 +0.97	109.60	107.73	108.53	829,859
03 Dec 25	108.43000 -0.35	110.05	107.78	108.99	1,013,846
02 Dec 25	108.78000 -0.22	111.51	108.71	109.57	1,165,602
01 Dec 25	109.00000 -2.97	111.64	108.68	111.06	1,382,999
28 Nov 25	111.97000 +0.13	113.12	111.51	111.71	539,236
26 Nov 25	111.84000 +0.17	113.00	111.67	111.97	862,944
25 Nov 25	111.67000 +2.77	112.31	109.07	109.24	1,248,804
24 Nov 25	108.90000 -0.89	110.46	108.49	109.14	1,293,750
21 Nov 25	109.79000 +4.81	110.48	105.13	105.38	1,617,124
20 Nov 25	104.98000 +0.89	106.70	104.01	104.01	957,952
19 Nov 25	104.09000 +0.68	104.69	102.49	103.63	1,159,955
18 Nov 25	103.41000 +1.18	104.50	101.26	101.77	1,268,820
17 Nov 25	102.23000 -3.68	105.79	101.75	105.79	1,984,742
14 Nov 25	105.91000 -1.20	107.21	105.18	106.36	1,408,308
13 Nov 25	107.11000 +3.34	111.12	106.75	107.71	2,965,792
12 Nov 25	103.77000 -2.08	105.54	102.76	105.51	1,575,829
11 Nov 25	105.85000 +0.63	106.49	104.44	105.19	1,573,368
10 Nov 25	105.22000 -1.13	106.70	104.06	106.24	1,624,648
07 Nov 25	106.35000 +3.11	106.42	103.20	104.02	2,137,930
06 Nov 25	103.24000 +11.54	104.72	100.40	103.35	4,042,999
05 Nov 25	91.70000 +0.38	92.62	90.94	92.05	2,471,323
04 Nov 25	91.32000 -0.60	92.82	90.63	92.41	1,653,253
03 Nov 25	91.92000 +1.23	92.12	89.33	90.00	1,908,593
31 Oct 25	90.69000 +0.71	90.79	88.74	90.33	1,216,152
30 Oct 25	89.98000 -1.52	92.30	89.72	91.21	1,814,927
29 Oct 25	91.50000 -2.15	93.53	90.39	93.53	1,778,129
28 Oct 25	93.65000 -2.63	96.37	93.48	95.77	1,131,988
27 Oct 25	96.28000 -2.12	99.36	96.23	99.36	1,588,258
24 Oct 25	98.40000 +2.44	98.84	96.50	96.66	1,006,501
23 Oct 25	95.96000 -0.73	96.76	94.05	96.63	938,999
22 Oct 25	96.69000 +0.16	97.60	96.11	96.31	1,133,911
21 Oct 25	96.53000 +1.29	96.59	94.55	95.04	735,258
20 Oct 25	95.24000 +1.01	95.61	94.37	94.92	888,222
17 Oct 25	94.23000 +1.65	94.76	92.66	93.73	888,443
16 Oct 25	92.58000 -1.68	94.97	91.82	94.19	1,386,086
15 Oct 25	94.26000 -0.47	95.50	93.71	94.22	1,375,468
14 Oct 25	94.73000 +2.06	95.60	91.97	92.30	1,488,892
13 Oct 25	92.67000 -0.95	94.24	91.58	93.28	1,496,921
10 Oct 25	93.62000 -0.65	94.47	93.06	94.36	1,319,139
09 Oct 25	94.27000 -1.64	95.64	93.57	95.63	1,592,485
08 Oct 25	95.91000 -0.89	97.44	95.76	97.25	919,279
07 Oct 25	96.80000 -1.16	98.32	96.53	98.32	1,008,487
06 Oct 25	97.96000 -2.67	101.61	97.64	101.15	1,456,836
03 Oct 25	100.63000 -2.07	102.89	98.79	102.78	1,777,920
02 Oct 25	102.70000 -0.36	104.39	102.07	102.78	719,145
01 Oct 25	103.06000 -0.74	103.51	101.46	103.51	894,666
30 Sep 25	103.80000 -1.37	105.07	103.54	104.56	912,744
29 Sep 25	105.17000 +1.51	105.19	103.51	104.08	886,810
26 Sep 25	103.66000 +0.27	104.42	101.52	103.31	1,044,102
25 Sep 25	103.39000 +0.15	104.03	101.58	103.12	852,809
24 Sep 25	103.24000 +3.85	105.50	100.28	100.28	1,982,768
23 Sep 25	99.39000 -2.40	102.45	98.95	101.64	1,358,656
22 Sep 25	101.79000 +0.79	101.95	100.39	101.00	1,003,750
19 Sep 25	101.00000 +0.72	101.50	99.87	100.67	1,357,643
18 Sep 25	100.28000 +1.64	100.60	97.85	98.77	956,112
17 Sep 25	98.64000 -2.13	101.63	98.07	101.03	1,642,899
16 Sep 25	100.77000 +0.21	100.78	99.19	100.24	1,791,011
15 Sep 25	100.56000 -1.21	103.05	100.18	102.16	1,098,927
12 Sep 25	101.77000 -1.66	103.11	101.44	102.68	813,675
11 Sep 25	103.43000 +1.95	104.69	101.70	101.70	1,134,869
10 Sep 25	101.48000 -1.10	103.14	101.11	102.38	986,716
09 Sep 25	102.58000 -1.65	104.49	102.00	104.13	753,800
08 Sep 25	104.23000 -0.28	105.52	103.30	104.68	912,937
05 Sep 25	104.51000 +1.55	104.69	102.90	103.17	1,003,553
04 Sep 25	102.96000 +1.11	103.50	101.42	102.21	852,143
03 Sep 25	101.85000 +0.13	102.15	100.96	101.30	1,277,308
02 Sep 25	101.72000 -3.08	105.59	101.59	104.06	1,232,498
29 Aug 25	104.80000 -2.00	106.79	104.58	106.09	1,061,597
28 Aug 25	106.80000 +1.12	106.88	104.99	105.75	842,716
27 Aug 25	105.68000 +0.15	106.23	104.63	105.00	1,179,667
26 Aug 25	105.53000 +0.66	106.04	104.75	105.23	794,065
25 Aug 25	104.87000 -2.67	107.60	104.82	107.09	819,383
22 Aug 25	107.54000 +0.59	109.36	107.40	107.69	925,836
21 Aug 25	106.95000 -0.61	107.64	106.01	107.48	1,014,973
20 Aug 25	107.56000 -0.74	108.75	105.70	108.07	1,244,585
19 Aug 25	108.30000 +1.43	108.35	105.71	106.76	1,134,633
18 Aug 25	106.87000 -0.65	108.49	106.86	107.99	1,381,289
15 Aug 25	107.52000 +2.68	107.94	104.64	105.13	1,013,455
14 Aug 25	104.84000 -2.35	107.30	104.71	106.60	803,359
13 Aug 25	107.19000 +0.96	107.53	104.46	106.10	877,984
12 Aug 25	106.23000 +0.36	107.28	104.42	105.93	1,647,244
11 Aug 25	105.87000 -0.76	107.87	105.68	106.93	1,263,917
08 Aug 25	106.63000 +1.25	107.14	103.76	104.22	1,506,050
07 Aug 25	105.38000 -0.74	107.76	104.38	105.99	2,520,421
06 Aug 25	106.12000 -3.15	107.00	97.72	101.84	5,427,223
05 Aug 25	109.27000 -1.01	112.58	109.11	110.17	1,870,547
04 Aug 25	110.28000 +2.67	110.41	107.73	109.03	1,494,766
01 Aug 25	107.61000 -1.58	108.84	106.27	108.53	1,159,094
31 Jul 25	109.19000 -1.84	111.89	108.88	110.88	1,228,764
30 Jul 25	111.03000 +0.58	112.13	109.92	110.42	1,662,062
29 Jul 25	110.45000 -0.78	111.66	110.22	111.23	956,521
28 Jul 25	111.23000 -1.52	112.91	110.68	112.74	975,964
25 Jul 25	112.75000 +0.34	113.17	111.39	112.57	765,133
24 Jul 25	112.41000 -0.59	114.02	111.86	113.02	999,029
23 Jul 25	113.00000 -0.55	114.47	111.95	113.96	937,954
22 Jul 25	113.55000 +3.53	113.96	109.82	110.48	1,492,602
21 Jul 25	110.02000 -2.46	112.56	110.02	112.55	1,072,108
18 Jul 25	112.48000 +2.34	112.73	109.84	110.47	1,289,647
17 Jul 25	110.14000 +0.57	111.32	109.14	109.14	1,287,670
16 Jul 25	109.57000 +0.02	112.07	109.20	110.10	1,407,731
15 Jul 25	109.55000 -1.78	113.15	109.13	111.33	1,608,007
14 Jul 25	111.33000 +0.90	112.03	109.68	110.10	1,068,629
11 Jul 25	110.43000 +2.15	110.91	107.01	108.26	1,022,512
10 Jul 25	108.28000 +2.71	108.89	105.45	105.82	1,355,528
09 Jul 25	105.57000 -0.76	107.26	104.39	106.50	1,032,791
08 Jul 25	106.33000 -0.57	107.66	105.49	106.53	1,088,080
07 Jul 25	106.90000 -0.85	107.75	106.32	107.75	694,471
03 Jul 25	107.75000 +0.92	108.36	106.73	106.81	733,071
02 Jul 25	106.83000 +0.29	107.46	103.58	106.31	1,266,380
01 Jul 25	106.54000 -2.51	109.29	106.39	108.78	1,427,823
30 Jun 25	109.05000 +0.35	109.23	106.12	108.56	1,628,443
27 Jun 25	108.70000 +0.80	110.83	107.29	107.58	2,965,793
26 Jun 25	107.90000 +2.42	107.99	104.52	105.91	1,553,135
25 Jun 25	105.48000 -2.56	108.77	104.94	108.41	1,736,909
24 Jun 25	108.04000 -0.78	110.95	106.95	109.14	1,302,542
23 Jun 25	108.82000 +1.58	109.13	106.06	107.25	1,651,535
20 Jun 25	107.24000 -0.45	108.49	106.99	108.49	1,257,705
18 Jun 25	107.69000 +5.02	108.69	102.76	103.12	2,439,918
17 Jun 25	102.67000 -2.33	104.50	99.07	104.44	2,069,553
16 Jun 25	105.00000 +2.38	105.45	102.80	103.13	1,796,318
13 Jun 25	102.62000 -1.46	104.17	102.35	103.51	1,051,122
12 Jun 25	104.08000 +1.93	104.34	102.03	102.18	1,115,500
11 Jun 25	102.15000 -0.16	102.92	101.25	102.39	1,058,568
10 Jun 25	102.31000 -0.29	103.19	100.50	102.73	1,054,613
09 Jun 25	102.60000 -2.98	105.52	102.38	105.50	1,017,062
06 Jun 25	105.58000 +0.42	106.54	104.81	106.47	1,173,273
05 Jun 25	105.16000 -0.16	107.17	103.62	105.27	1,873,896
04 Jun 25	105.32000 +0.09	105.69	104.10	104.98	997,587
03 Jun 25	105.23000 -0.02	106.32	103.61	104.99	1,142,147
02 Jun 25	105.25000 +2.42	105.39	101.94	102.86	1,075,755
30 May 25	102.83000 -0.20	103.36	101.92	103.00	1,364,652
29 May 25	103.03000 -0.29	104.24	101.99	103.51	1,176,677
28 May 25	103.32000 +0.80	103.52	101.94	102.57	1,220,820
27 May 25	102.52000 -2.88	106.29	101.40	105.99	1,902,848
23 May 25	105.40000 +0.60	105.61	100.38	102.01	1,539,721
22 May 25	104.80000 +0.74	106.75	104.28	106.00	1,638,866
21 May 25	104.06000 +0.65	105.24	102.11	103.60	1,677,348
20 May 25	103.41000 +0.95	103.48	101.23	101.76	1,295,583
19 May 25	102.46000 +3.60	102.49	98.58	99.00	1,273,529
16 May 25	98.86000 +0.88	98.96	97.27	97.68	941,212
15 May 25	97.98000 +0.01	98.88	97.06	98.09	1,985,593
14 May 25	97.97000 +4.14	98.83	94.16	94.17	2,121,666
13 May 25	93.83000 -0.40	95.28	93.58	94.92	2,056,009
12 May 25	94.23000 +1.42	95.14	92.93	95.01	2,371,835
09 May 25	92.81000 -4.27	97.31	92.78	96.81	2,089,266
08 May 25	97.08000 -4.65	101.93	93.81	99.80	5,481,316
07 May 25	101.73000 +1.86	102.92	99.77	99.77	2,941,053
06 May 25	99.87000 +1.46	99.90	96.53	97.14	1,465,584
05 May 25	98.41000 -0.67	99.60	98.06	98.81	1,167,505
02 May 25	99.08000 +4.31	99.18	95.00	95.96	1,129,102
01 May 25	94.77000 +0.18	95.55	93.88	94.54	1,419,326
30 Apr 25	94.59000 -0.99	95.02	92.47	94.45	1,368,540
29 Apr 25	95.58000 -0.57	96.11	93.02	95.71	1,089,810
28 Apr 25	96.15000 +0.35	96.89	94.69	96.05	1,047,331
25 Apr 25	95.80000 -0.53	96.79	93.79	96.06	1,077,066
24 Apr 25	96.33000 -0.65	97.85	95.82	97.85	993,379
23 Apr 25	96.98000 +1.46	99.56	96.11	97.47	1,233,025
22 Apr 25	95.52000 +2.47	95.76	93.24	93.93	924,698
21 Apr 25	93.05000 -0.76	94.21	90.67	93.79	1,215,310
17 Apr 25	93.81000 -0.66	95.11	93.18	94.37	1,036,286
16 Apr 25	94.47000 -1.69	96.60	93.49	95.73	886,551
15 Apr 25	96.16000 -1.43	98.48	95.73	98.09	694,152
14 Apr 25	97.59000 +0.05	99.34	95.44	99.34	874,267
11 Apr 25	97.54000 +3.48	98.25	93.37	93.37	1,495,105
10 Apr 25	94.06000 -0.52	95.06	91.99	92.25	1,147,793
09 Apr 25	94.58000 +4.00	97.67	88.45	89.81	2,104,001
08 Apr 25	90.58000 -1.72	95.85	89.97	95.79	1,283,251
07 Apr 25	92.30000 -0.33	95.59	87.72	89.17	1,766,527
04 Apr 25	92.63000 -4.79	96.45	91.71	93.68	1,598,855
03 Apr 25	97.42000 -1.35	98.33	94.64	94.94	1,618,249
02 Apr 25	98.77000 +3.09	99.04	94.20	94.20	1,388,162
01 Apr 25	95.68000 -0.93	97.66	95.03	96.87	1,403,826
31 Mar 25	96.61000 +0.39	97.56	95.42	96.20	1,091,225
28 Mar 25	96.22000 -2.97	98.71	95.82	98.10	957,033
27 Mar 25	99.19000 -1.41	100.50	98.43	100.34	1,056,966
26 Mar 25	100.60000 +0.80	100.75	98.83	99.82	932,640
25 Mar 25	99.80000 -2.36	103.00	99.06	102.49	833,683
24 Mar 25	102.16000 +2.14	102.75	100.39	101.33	1,140,469
21 Mar 25	100.02000 -0.31	100.43	97.96	99.01	2,398,252
20 Mar 25	100.33000 -0.35	101.25	99.66	100.17	1,072,439
19 Mar 25	100.68000 +1.96	101.08	98.06	99.38	1,438,277
18 Mar 25	98.72000 +0.39	99.29	96.63	97.67	1,186,935
17 Mar 25	98.33000 +2.82	98.71	95.49	95.49	1,434,155
14 Mar 25	95.51000 +2.26	97.16	93.68	94.49	1,718,858
13 Mar 25	93.25000 -0.25	95.89	93.21	94.18	1,422,412
12 Mar 25	93.50000 +0.42	95.63	91.74	94.28	1,186,593
11 Mar 25	93.08000 -0.65	94.91	91.84	93.71	1,355,915
10 Mar 25	93.73000 -3.58	96.57	91.39	95.89	2,129,248
07 Mar 25	97.31000 +2.98	97.65	93.87	93.87	1,744,254
06 Mar 25	94.33000 -2.21	97.21	93.99	94.58	1,191,532
05 Mar 25	96.54000 +1.27	97.24	95.01	95.46	2,235,341
04 Mar 25	95.27000 +2.21	96.85	90.19	91.53	2,389,179
03 Mar 25	93.06000 +0.51	94.81	92.09	93.07	2,143,477
28 Feb 25	92.55000 +1.17	93.05	90.03	90.60	1,866,972
27 Feb 25	91.38000 +0.76	92.41	88.76	90.35	2,270,898
26 Feb 25	90.62000 +0.50	91.38	89.17	90.34	3,234,132
25 Feb 25	90.12000 -9.12	95.57	89.01	92.27	5,240,066
24 Feb 25	99.24000 +2.35	99.75	97.20	97.20	2,945,187
21 Feb 25	96.89000 -2.74	100.42	95.74	99.59	2,411,755
20 Feb 25	99.63000 -0.49	100.31	97.67	99.66	2,029,975
19 Feb 25	100.12000 +0.00	101.75	99.41	99.68	1,081,807
18 Feb 25	100.12000 -0.87	101.67	99.71	100.44	1,543,422
14 Feb 25	100.99000 -2.87	104.41	100.41	104.06	1,220,646
13 Feb 25	103.86000 +1.80	104.19	101.35	102.96	1,106,749
12 Feb 25	102.06000 -1.52	103.97	101.04	103.12	1,311,513
11 Feb 25	103.58000 -2.81	106.41	103.56	105.83	1,170,757
10 Feb 25	106.39000 -1.52	108.80	105.11	108.20	839,445
07 Feb 25	107.91000 -0.63	109.22	106.64	108.60	742,685
06 Feb 25	108.54000 +1.63	108.86	107.34	107.66	1,111,605
05 Feb 25	106.91000 -0.36	108.76	106.38	107.58	1,254,011
04 Feb 25	107.27000 -0.40	107.54	104.90	107.39	1,743,754
03 Feb 25	107.67000 -0.49	108.64	105.96	106.12	1,164,514
31 Jan 25	108.16000 -0.91	109.52	107.78	109.02	1,137,812
30 Jan 25	109.07000 +1.56	110.00	108.11	108.11	1,514,329
29 Jan 25	107.51000 +0.72	108.12	106.45	107.13	1,337,273
28 Jan 25	106.79000 +3.28	106.99	103.53	103.93	1,498,973
27 Jan 25	103.51000 -1.38	104.87	102.70	103.88	1,408,739
24 Jan 25	104.89000 -0.65	105.55	103.92	105.30	1,554,821
23 Jan 25	105.54000 -0.92	106.53	105.20	106.45	1,183,420
22 Jan 25	106.46000 -1.59	108.41	105.72	108.05	1,437,525
21 Jan 25	108.05000 +3.59	108.10	105.42	105.79	1,467,679
17 Jan 25	104.46000 -1.52	107.11	104.38	106.39	1,563,173
16 Jan 25	105.98000 -0.76	107.52	105.07	107.47	1,323,596
15 Jan 25	106.74000 +2.09	107.68	105.26	106.83	2,178,368
14 Jan 25	104.65000 +3.10	105.77	102.25	102.43	1,867,189
13 Jan 25	101.55000 +0.12	101.84	97.56	98.90	1,482,402
10 Jan 25	101.43000 +0.75	101.82	99.52	100.00	1,625,327
08 Jan 25	100.68000 +2.23	100.97	97.90	98.42	1,339,331
07 Jan 25	98.45000 -2.84	102.39	98.00	101.23	1,474,795
06 Jan 25	101.29000 +1.05	102.65	100.69	100.86	1,292,686
03 Jan 25	100.24000 +0.65	100.80	99.35	100.31	867,286
02 Jan 25	99.59000 +0.72	100.71	98.96	99.76	852,136
31 Dec 24	98.87000 -0.81	100.07	98.40	100.00	935,265
30 Dec 24	99.68000 -0.08	100.68	98.00	98.76	696,104
27 Dec 24	99.76000 -0.73	100.28	98.82	99.96	663,878
26 Dec 24	100.49000 -0.57	100.72	99.79	100.28	606,511
24 Dec 24	101.06000 +0.86	101.21	99.54	99.91	264,278
23 Dec 24	100.20000 +0.94	100.82	98.73	98.73	631,701
20 Dec 24	99.26000 +0.08	100.91	98.40	98.66	2,219,858
19 Dec 24	99.18000 +1.73	100.23	98.43	98.91	1,073,444
18 Dec 24	97.45000 -4.38	102.61	96.93	102.12	1,010,932
17 Dec 24	101.83000 +2.81	102.90	99.82	100.76	1,225,846
16 Dec 24	99.02000 -1.32	101.26	98.88	99.97	831,358
13 Dec 24	100.34000 +0.08	100.52	98.77	100.05	753,068
12 Dec 24	100.26000 -1.75	102.52	99.77	102.00	1,080,809
11 Dec 24	102.01000 +1.84	102.88	100.55	100.94	1,022,758
10 Dec 24	100.17000 +1.50	101.18	98.59	99.10	773,409
09 Dec 24	98.67000 -1.20	100.07	98.24	99.45	733,460
06 Dec 24	99.87000 -0.50	101.36	99.71	100.79	569,563
05 Dec 24	100.37000 +0.91	101.44	99.91	100.44	609,144
04 Dec 24	99.46000 +0.07	99.76	98.70	99.27	582,732
03 Dec 24	99.39000 -0.19	100.20	98.09	99.65	692,123
02 Dec 24	99.58000 +0.03	100.05	98.86	98.87	823,777
29 Nov 24	99.55000 -1.47	101.21	99.25	101.02	404,195
27 Nov 24	101.02000 -0.55	102.81	100.34	102.00	732,655
26 Nov 24	101.57000 +0.62	101.65	100.01	100.47	649,946
25 Nov 24	100.95000 -0.58	102.20	99.80	101.82	1,408,082
22 Nov 24	101.53000 +1.51	101.76	99.53	100.32	1,322,342
21 Nov 24	100.02000 +1.74	100.63	97.86	98.68	1,224,448
20 Nov 24	98.28000 +0.41	98.82	96.61	97.67	789,163
19 Nov 24	97.87000 +0.84	98.15	95.29	95.72	954,482
18 Nov 24	97.03000 +1.76	97.33	94.95	95.18	1,031,560
15 Nov 24	95.27000 -0.94	96.66	94.44	96.33	779,093
14 Nov 24	96.21000 -0.62	97.34	95.32	96.78	959,175
13 Nov 24	96.83000 +2.14	97.07	95.05	95.15	1,119,126
12 Nov 24	94.69000 -0.51	95.00	92.42	94.77	1,018,475
11 Nov 24	95.20000 -0.11	96.94	94.62	95.89	1,396,934
08 Nov 24	95.31000 +1.14	97.19	92.23	93.47	1,981,332
07 Nov 24	94.17000 +9.52	98.59	92.00	94.10	5,391,308
06 Nov 24	84.65000 +4.88	85.07	80.85	81.59	3,078,303
05 Nov 24	79.77000 +0.86	79.82	77.79	78.80	974,723
04 Nov 24	78.91000 -0.06	80.39	78.38	78.71	991,215
01 Nov 24	78.97000 +0.45	79.60	78.80	78.82	604,747
31 Oct 24	78.52000 +0.02	79.56	78.16	78.36	728,208
30 Oct 24	78.50000 -1.64	80.24	78.25	80.05	1,451,483
29 Oct 24	80.14000 -1.11	81.52	79.50	81.38	838,904
28 Oct 24	81.25000 -0.48	83.08	80.94	82.35	1,126,504
25 Oct 24	81.73000 +2.72	81.99	79.00	79.00	1,266,130
24 Oct 24	79.01000 -0.80	79.71	77.77	79.65	829,193
23 Oct 24	79.81000 -0.25	80.92	79.07	80.00	879,766
22 Oct 24	80.06000 +0.90	80.09	78.47	79.04	827,776
21 Oct 24	79.16000 -1.33	80.87	79.03	80.24	1,383,126
18 Oct 24	80.49000 +1.74	81.33	78.88	79.22	1,513,787
17 Oct 24	78.75000 -1.31	79.60	78.16	79.54	1,273,700
16 Oct 24	80.06000 -2.71	83.39	79.87	82.62	1,042,771
15 Oct 24	82.77000 +0.44	83.59	81.99	82.60	623,627
14 Oct 24	82.33000 +1.42	82.34	80.62	80.89	941,167
11 Oct 24	80.91000 +0.47	81.00	79.69	79.92	790,323
10 Oct 24	80.44000 -0.01	80.54	79.37	79.89	792,811
09 Oct 24	80.45000 -0.11	81.29	80.36	80.71	1,130,680
08 Oct 24	80.56000 -0.64	81.37	79.43	81.37	1,462,915
07 Oct 24	81.20000 -2.17	83.38	80.80	83.38	934,047
04 Oct 24	83.37000 +0.59	83.86	82.52	83.50	1,006,450
03 Oct 24	82.78000 +0.24	83.00	81.89	82.12	857,387
02 Oct 24	82.54000 +0.69	82.60	80.76	81.04	884,863
01 Oct 24	81.85000 +0.63	82.39	80.73	81.25	1,119,752
30 Sep 24	81.22000 +0.74	81.48	79.69	80.34	1,481,391
27 Sep 24	80.48000 -2.25	82.30	80.13	81.97	860,807
26 Sep 24	82.73000 +0.48	83.04	82.31	82.92	786,411
25 Sep 24	82.25000 -1.27	83.56	82.10	83.48	685,131
24 Sep 24	83.52000 +1.49	83.79	82.07	82.52	807,986
23 Sep 24	82.03000 -2.31	84.66	82.00	84.58	1,044,308
20 Sep 24	84.34000 +0.27	85.08	83.31	84.25	1,723,968
19 Sep 24	84.07000 +0.90	84.93	83.71	84.39	893,090
18 Sep 24	83.17000 +1.55	83.20	81.70	82.06	923,863
17 Sep 24	81.62000 -1.16	82.83	80.71	82.70	973,590
16 Sep 24	82.78000 +0.39	82.99	81.17	82.71	970,111
13 Sep 24	82.39000 +0.08	83.98	82.05	82.59	1,030,746
12 Sep 24	82.31000 +1.02	82.87	81.57	81.58	757,344
11 Sep 24	81.29000 +0.32	81.50	79.73	80.50	822,012
10 Sep 24	80.97000 +0.12	81.14	80.07	80.82	1,063,046
09 Sep 24	80.85000 -0.71	81.84	80.23	81.64	1,221,604
06 Sep 24	81.56000 -0.17	83.36	81.01	83.36	1,089,114
05 Sep 24	81.73000 +2.75	81.73	79.91	80.62	1,464,625
04 Sep 24	78.98000 -0.75	79.90	78.37	79.49	1,315,434
03 Sep 24	79.73000 -1.48	81.38	79.06	80.65	1,062,482
30 Aug 24	81.21000 +0.15	81.72	80.00	81.57	843,516
29 Aug 24	81.06000 -0.50	82.48	81.02	81.75	762,631
28 Aug 24	81.56000 -0.18	82.37	80.72	81.40	663,649
27 Aug 24	81.74000 -0.17	82.56	80.88	80.88	885,867
26 Aug 24	81.91000 +0.84	82.82	81.64	82.64	1,313,590
23 Aug 24	81.07000 +1.18	81.23	79.53	80.05	950,924
22 Aug 24	79.89000 -0.62	80.92	79.56	80.76	1,352,344
21 Aug 24	80.51000 +1.42	80.84	79.18	79.42	1,223,939
20 Aug 24	79.09000 -0.10	80.18	78.23	79.47	1,070,681
19 Aug 24	79.19000 -0.09	80.18	78.99	79.26	1,729,641
16 Aug 24	79.28000 -0.52	80.47	79.24	79.85	1,304,132
15 Aug 24	79.80000 +0.04	81.64	79.18	80.62	1,526,537
14 Aug 24	79.76000 -0.15	80.40	78.68	79.78	1,301,079
13 Aug 24	79.91000 +1.25	80.05	78.60	78.96	1,454,649
12 Aug 24	78.66000 -0.38	79.51	78.50	79.05	1,368,094
09 Aug 24	79.04000 +0.80	79.53	77.36	78.13	2,247,080
08 Aug 24	78.24000 +2.50	78.90	76.15	76.15	1,982,003
07 Aug 24	75.74000 -0.66	77.93	75.55	76.65	2,560,748
06 Aug 24	76.40000 +4.39	79.10	73.70	75.00	4,401,887
05 Aug 24	72.01000 -0.39	72.21	68.75	69.55	3,217,987
02 Aug 24	72.40000 -0.27	73.33	70.28	70.78	2,019,785
01 Aug 24	72.67000 -1.03	74.72	70.93	74.30	1,954,504
31 Jul 24	73.70000 -0.16	74.46	72.99	74.16	1,847,124
30 Jul 24	73.86000 -0.37	75.24	73.48	74.32	955,978
29 Jul 24	74.23000 -0.76	75.23	73.91	74.58	1,039,391
26 Jul 24	74.99000 +0.29	76.42	74.42	76.04	823,054
25 Jul 24	74.70000 -0.70	75.71	74.03	75.00	1,463,055
24 Jul 24	75.40000 -1.18	76.60	75.28	76.04	1,034,797
23 Jul 24	76.58000 +0.19	77.83	76.01	76.34	1,102,041
22 Jul 24	76.39000 -0.11	76.92	74.96	76.56	1,109,902
19 Jul 24	76.50000 -0.25	77.24	75.31	77.10	953,920
18 Jul 24	76.75000 -0.50	78.61	76.39	77.04	1,033,026
17 Jul 24	77.25000 -0.15	78.07	76.23	76.70	1,439,045
16 Jul 24	77.40000 +0.93	79.09	76.21	77.49	1,383,166
15 Jul 24	76.47000 +1.10	77.30	75.50	75.53	1,760,206
12 Jul 24	75.37000 +1.48	75.55	74.01	74.38	1,400,631
11 Jul 24	73.89000 +1.63	74.50	72.66	73.02	1,418,997
10 Jul 24	72.26000 +0.19	72.43	71.38	72.20	856,083
09 Jul 24	72.07000 -0.56	72.75	71.30	72.62	1,197,825
08 Jul 24	72.63000 -1.23	74.40	72.31	74.08	1,254,351
05 Jul 24	73.86000 -0.08	74.02	72.66	73.73	935,347
03 Jul 24	73.94000 +0.45	74.12	72.85	73.43	878,866
02 Jul 24	73.49000 +1.34	73.82	72.53	72.77	1,385,210
01 Jul 24	72.15000 -1.44	74.49	71.72	73.68	1,436,860
28 Jun 24	73.59000 -0.33	73.82	72.61	73.41	1,704,802
27 Jun 24	73.92000 -0.30	74.33	73.51	74.03	1,133,651
26 Jun 24	74.22000 +0.86	74.29	72.49	72.75	1,042,937
25 Jun 24	73.36000 +0.34	74.07	72.33	72.98	1,524,451
24 Jun 24	73.02000 +0.29	75.38	72.53	75.28	2,426,328
21 Jun 24	72.73000 -0.29	73.43	72.25	73.36	2,072,619
20 Jun 24	73.02000 +0.46	73.50	72.18	72.36	1,283,353
18 Jun 24	72.56000 +0.57	72.81	71.62	72.16	1,332,400
17 Jun 24	71.99000 +0.84	72.60	70.68	70.88	1,322,696
14 Jun 24	71.15000 -1.35	72.11	70.61	71.92	1,418,573
13 Jun 24	72.50000 +0.02	75.02	72.26	73.73	1,828,846
12 Jun 24	72.48000 +1.08	73.47	71.81	72.22	1,665,161
11 Jun 24	71.40000 +0.17	71.90	70.09	71.00	1,690,195
10 Jun 24	71.23000 +3.16	71.70	69.22	70.79	2,836,919
07 Jun 24	68.07000 +2.14	68.14	65.23	65.41	2,163,482
06 Jun 24	65.93000 +0.29	65.99	65.13	65.55	1,189,667
05 Jun 24	65.64000 +2.39	65.68	62.81	63.49	1,601,423
04 Jun 24	63.25000 -0.56	64.07	62.42	63.60	1,289,180
03 Jun 24	63.81000 +0.17	64.25	62.77	63.95	1,777,309
31 May 24	63.64000 +2.40	63.66	61.23	61.51	2,033,478
30 May 24	61.24000 +0.44	62.30	60.73	61.23	1,377,757
29 May 24	60.80000 -0.73	61.53	60.56	61.01	1,274,097
28 May 24	61.53000 -2.01	64.49	61.51	63.64	1,875,646
24 May 24	63.54000 +0.15	63.76	62.43	63.76	1,300,706
23 May 24	63.39000 -1.33	64.70	62.87	64.51	1,314,953
22 May 24	64.72000 -0.73	65.68	64.60	65.00	1,282,957
21 May 24	65.45000 +0.68	65.49	64.28	64.95	984,451
20 May 24	64.77000 +1.50	65.40	63.22	63.31	1,708,052
17 May 24	63.27000 -2.13	65.29	62.98	65.29	2,423,094
16 May 24	65.40000 -1.90	67.66	65.33	67.40	1,764,232
15 May 24	67.30000 +1.50	67.93	66.29	66.33	1,405,708
14 May 24	65.80000 +0.24	68.50	65.44	68.11	1,498,184
13 May 24	65.56000 +0.61	67.11	64.96	64.96	1,609,447
10 May 24	64.95000 -0.37	65.53	63.51	64.25	2,280,098
09 May 24	65.32000 +3.47	68.07	59.16	59.46	5,129,334
08 May 24	61.85000 -0.17	62.22	60.71	61.33	2,214,402
07 May 24	62.02000 +1.39	62.13	60.56	60.77	2,394,209
06 May 24	60.63000 +1.10	61.07	59.36	59.70	2,074,312
03 May 24	59.53000 -0.56	61.23	59.47	60.95	1,194,797
02 May 24	60.09000 +1.43	60.23	58.84	59.60	997,559
01 May 24	58.66000 -1.18	60.03	58.51	59.60	1,673,993
30 Apr 24	59.84000 -0.23	60.22	59.07	59.49	2,102,568
29 Apr 24	60.07000 -0.20	61.22	59.96	60.65	1,244,544
26 Apr 24	60.27000 +0.39	60.76	59.84	60.25	1,494,559
25 Apr 24	59.88000 -1.21	60.16	58.74	59.86	1,397,431
24 Apr 24	61.09000 +0.65	61.14	59.72	60.29	1,667,400
23 Apr 24	60.44000 +1.08	61.28	59.60	59.60	1,780,770
22 Apr 24	59.36000 +0.68	60.04	58.23	58.85	1,978,384
19 Apr 24	58.68000 +0.03	59.62	57.64	58.21	1,979,649
18 Apr 24	58.65000 -0.70	59.45	58.11	59.45	1,852,451
17 Apr 24	59.35000 -1.41	61.08	58.93	61.08	1,806,031
16 Apr 24	60.76000 -1.80	62.45	59.87	61.98	2,487,946
15 Apr 24	62.56000 +1.27	63.73	61.46	61.68	1,549,623
12 Apr 24	61.29000 -1.31	62.36	60.80	62.36	2,050,920
11 Apr 24	62.60000 -1.02	63.39	62.13	62.70	1,451,521
10 Apr 24	63.62000 -1.52	64.91	62.60	63.66	1,164,313
09 Apr 24	65.14000 +2.07	65.30	63.11	63.51	1,761,319
08 Apr 24	63.07000 -0.07	63.51	62.48	63.51	1,195,431
05 Apr 24	63.14000 +0.48	63.23	62.00	62.33	1,355,923
04 Apr 24	62.66000 -1.51	65.42	62.58	65.00	1,536,354
03 Apr 24	64.17000 +0.86	64.65	62.42	62.96	1,544,522
02 Apr 24	63.31000 -0.76	64.07	62.10	63.28	1,820,057
01 Apr 24	64.07000 +1.44	65.45	63.20	63.50	2,291,884
28 Mar 24	62.63000 +1.62	62.92	60.85	61.08	1,912,136
27 Mar 24	61.01000 +1.96	61.03	58.46	59.03	1,781,859
26 Mar 24	59.05000 +0.62	59.44	58.36	59.00	1,472,015
25 Mar 24	58.43000 -1.47	60.34	57.31	60.05	1,814,549
22 Mar 24	59.90000 +1.04	59.94	58.20	58.74	2,170,777
21 Mar 24	58.86000 +1.95	59.10	57.16	57.38	2,441,707
20 Mar 24	56.91000 +0.45	57.04	54.35	55.99	4,247,335
19 Mar 24	56.46000 -3.25	59.44	54.59	59.44	6,370,905
18 Mar 24	59.71000 -0.90	60.52	59.39	60.52	1,354,649
15 Mar 24	60.61000 -0.32	61.31	60.49	60.58	1,508,781
14 Mar 24	60.93000 -1.82	62.62	60.42	62.50	1,464,037
13 Mar 24	62.75000 -0.89	64.23	62.67	63.61	938,079
12 Mar 24	63.64000 +0.39	64.36	62.81	63.09	791,738
11 Mar 24	63.25000 -1.75	65.22	63.20	64.70	1,109,601
08 Mar 24	65.00000 -1.92	67.71	64.99	67.12	1,275,487
07 Mar 24	66.92000 +2.11	67.04	64.63	65.08	1,489,721
06 Mar 24	64.81000 +0.89	65.03	63.72	64.16	1,739,577
05 Mar 24	63.92000 +1.77	64.15	62.11	62.50	1,851,122
04 Mar 24	62.15000 -0.07	62.62	61.34	62.31	1,547,942
01 Mar 24	62.22000 +0.17	62.76	61.41	62.14	1,460,789
29 Feb 24	62.05000 -0.71	63.24	61.67	62.70	1,337,430
28 Feb 24	62.76000 -0.74	64.34	62.63	63.44	1,257,629
27 Feb 24	63.50000 +0.94	64.03	62.56	62.72	1,226,479
26 Feb 24	62.56000 -1.15	64.83	62.51	63.75	1,339,238
23 Feb 24	63.71000 +1.33	64.38	61.05	61.20	2,385,828
22 Feb 24	62.38000 -3.48	66.50	62.13	64.32	4,043,214
21 Feb 24	65.86000 +0.37	66.39	64.66	65.06	2,854,410
20 Feb 24	65.49000 -0.98	66.04	64.76	65.61	1,714,000
16 Feb 24	66.47000 -1.16	67.48	65.82	67.09	2,094,368
15 Feb 24	67.63000 +0.16	67.94	66.96	67.80	1,219,926
14 Feb 24	67.47000 +0.21	67.99	66.89	67.66	1,227,409
13 Feb 24	67.26000 -2.73	68.80	66.97	68.12	1,113,497
12 Feb 24	69.99000 +0.04	70.76	69.71	69.93	1,121,181
09 Feb 24	69.95000 -0.19	70.53	69.68	70.29	927,014
08 Feb 24	70.14000 +0.80	70.19	69.37	69.70	815,501
07 Feb 24	69.34000 +0.09	69.98	68.61	69.49	645,901
06 Feb 24	69.25000 +1.58	69.82	67.43	67.95	1,009,776
05 Feb 24	67.67000 -1.30	68.50	67.09	68.50	1,147,876
02 Feb 24	68.97000 -0.34	69.39	67.89	68.97	1,019,554
01 Feb 24	69.31000 +1.55	69.35	67.52	67.95	917,220
31 Jan 24	67.76000 -1.09	69.06	67.58	68.84	1,426,339
30 Jan 24	68.85000 -1.40	69.81	68.66	69.73	1,157,872
29 Jan 24	70.25000 +1.26	70.45	69.11	69.25	1,141,299
26 Jan 24	68.99000 -1.12	70.69	68.23	70.15	1,354,420
25 Jan 24	70.11000 -0.19	71.64	69.63	70.88	2,706,618
24 Jan 24	70.30000 -3.03	73.51	69.64	73.51	2,670,654
23 Jan 24	73.33000 +0.03	74.39	72.99	73.86	1,115,743
22 Jan 24	73.30000 -1.53	75.38	73.11	75.38	1,713,831
19 Jan 24	74.83000 -0.09	75.52	73.42	75.52	1,291,213
18 Jan 24	74.92000 +1.10	75.01	73.76	74.54	1,158,486
17 Jan 24	73.82000 -0.50	73.88	73.03	73.25	1,097,675
16 Jan 24	74.32000 +0.87	74.41	72.77	72.98	1,233,827
12 Jan 24	73.45000 +0.11	74.36	72.96	73.42	1,207,168
11 Jan 24	73.34000 -0.61	74.11	72.57	74.11	881,275
10 Jan 24	73.95000 +0.40	74.77	73.33	73.63	1,263,486
09 Jan 24	73.55000 -0.27	74.88	72.55	72.98	1,543,067
08 Jan 24	73.82000 +1.21	75.86	72.77	72.77	2,290,484
05 Jan 24	72.61000 +0.74	73.12	71.65	71.65	879,644
04 Jan 24	71.87000 +0.30	72.01	70.96	71.68	990,281
03 Jan 24	71.57000 -1.39	73.00	71.50	72.50	1,481,174
02 Jan 24	72.96000 -0.04	74.18	72.81	72.90	1,089,942
29 Dec 23	73.00000 -0.50	74.26	72.76	73.51	678,761
28 Dec 23	73.50000 -0.25	74.05	73.32	73.75	559,203
27 Dec 23	73.75000 +0.57	73.98	72.65	72.88	576,542
26 Dec 23	73.18000 +0.09	73.54	72.92	73.08	399,330
22 Dec 23	73.09000 +0.48	73.35	72.44	72.44	797,620
21 Dec 23	72.61000 +0.72	73.18	71.76	72.58	1,013,764
20 Dec 23	71.89000 +0.78	72.47	70.66	70.81	1,312,663
19 Dec 23	71.11000 +1.61	71.24	69.88	69.88	799,120
18 Dec 23	69.50000 -0.41	69.73	68.75	69.56	644,087
15 Dec 23	69.91000 -0.30	70.47	69.18	70.22	1,577,836
14 Dec 23	70.21000 -0.36	71.70	69.66	71.34	1,419,194
13 Dec 23	70.57000 +0.07	71.16	69.37	70.54	1,125,706
12 Dec 23	70.50000 +2.46	71.21	68.51	69.26	2,145,102
11 Dec 23	68.04000 +0.39	68.61	67.73	67.81	825,261
08 Dec 23	67.65000 -0.40	68.31	67.19	67.98	885,530
07 Dec 23	68.05000 -0.52	69.09	67.92	68.58	864,555
06 Dec 23	68.57000 +0.27	69.67	68.47	68.97	533,459
05 Dec 23	68.30000 -1.19	70.30	68.15	69.30	1,054,096
04 Dec 23	69.49000 -0.17	70.78	68.92	69.64	885,936
01 Dec 23	69.66000 +1.72	70.40	67.02	67.74	1,182,134
30 Nov 23	67.94000 +0.78	68.30	67.06	67.37	1,153,145
29 Nov 23	67.16000 +1.42	68.30	66.05	66.10	1,499,702
28 Nov 23	65.74000 +0.43	66.30	65.00	66.00	884,412
27 Nov 23	65.31000 -0.20	66.24	65.24	65.34	1,028,872
24 Nov 23	65.51000 -0.41	65.82	65.08	65.48	333,205
22 Nov 23	65.92000 +1.15	66.25	65.25	65.28	1,012,803
21 Nov 23	64.77000 +0.56	65.19	63.56	63.83	990,880
20 Nov 23	64.21000 -0.50	64.86	63.81	64.76	929,095
17 Nov 23	64.71000 +1.04	65.04	63.66	64.13	990,214
16 Nov 23	63.67000 -0.94	64.97	63.51	64.22	1,019,450
15 Nov 23	64.61000 -0.55	66.11	64.48	65.34	1,233,763
14 Nov 23	65.16000 +1.33	65.81	64.56	65.04	1,297,812
13 Nov 23	63.83000 -0.31	64.46	63.04	64.13	1,025,386
10 Nov 23	64.14000 +1.20	64.66	62.79	62.79	1,628,797
09 Nov 23	62.94000 +1.39	63.19	61.73	61.99	2,082,049
08 Nov 23	61.55000 -1.02	63.42	61.47	63.00	2,377,972
07 Nov 23	62.57000 +7.40	65.30	61.55	63.49	5,489,952
06 Nov 23	55.17000 -0.15	56.04	54.05	54.45	3,482,697
03 Nov 23	55.32000 -0.05	56.94	55.03	56.25	2,267,280
02 Nov 23	55.37000 +1.39	55.50	54.09	55.32	1,773,212
01 Nov 23	53.98000 -1.29	55.22	53.31	55.22	1,746,761
31 Oct 23	55.27000 -0.03	55.78	54.17	55.01	1,153,647
30 Oct 23	55.30000 +1.11	55.41	54.00	54.73	1,337,420
27 Oct 23	54.19000 -0.50	55.05	53.85	54.96	931,510
26 Oct 23	54.69000 +0.22	55.18	54.12	54.71	1,061,784
25 Oct 23	54.47000 -0.61	54.91	53.96	54.22	1,078,453
24 Oct 23	55.08000 +1.53	55.85	53.99	54.68	1,533,637
23 Oct 23	53.55000 +0.39	54.27	52.38	52.73	989,098
20 Oct 23	53.16000 -0.94	54.29	53.11	54.02	1,424,210
19 Oct 23	54.10000 -0.47	55.57	53.91	54.66	1,924,936
18 Oct 23	54.57000 -0.75	55.64	54.24	54.94	1,910,900
17 Oct 23	55.32000 +2.59	55.97	53.66	53.66	2,802,134
16 Oct 23	52.73000 +1.75	53.27	51.72	52.08	2,351,618
13 Oct 23	50.98000 +0.12	51.50	50.52	50.94	1,606,645
12 Oct 23	50.86000 -0.29	51.15	50.08	51.12	1,612,248
11 Oct 23	51.15000 +1.42	51.15	49.29	49.60	3,173,746
10 Oct 23	49.73000 +1.76	50.00	48.18	48.33	1,505,585
09 Oct 23	47.97000 -0.13	48.16	47.18	47.39	1,123,127
06 Oct 23	48.10000 +0.70	49.16	47.06	47.15	1,859,820
05 Oct 23	47.40000 -0.05	47.58	46.65	47.50	1,178,986
04 Oct 23	47.45000 +0.47	47.70	46.82	47.26	1,054,295
03 Oct 23	46.98000 -1.25	48.26	46.50	47.93	1,803,835
02 Oct 23	48.23000 -0.95	49.29	47.97	48.86	1,980,007
29 Sep 23	49.18000 +2.23	49.88	47.24	47.28	4,534,844
28 Sep 23	46.95000 +0.83	47.19	45.94	46.04	1,988,933
27 Sep 23	46.12000 +1.71	46.70	44.95	44.95	3,074,339
26 Sep 23	44.41000 -0.76	45.22	44.13	45.03	2,637,454
25 Sep 23	45.17000 -0.20	45.69	44.58	44.76	2,465,167
22 Sep 23	45.37000 -0.44	46.20	44.62	46.00	3,320,090
21 Sep 23	45.81000 -0.89	47.12	45.57	46.27	3,071,047
20 Sep 23	46.70000 +0.28	47.46	46.32	46.38	3,270,557
19 Sep 23	46.42000 -2.08	47.67	45.58	47.47	6,031,329
18 Sep 23	48.50000 -1.79	50.00	48.01	49.66	6,339,545
15 Sep 23	50.29000 -9.51	56.72	49.91	56.01	12,752,392
14 Sep 23	59.80000 +0.92	60.48	59.19	59.34	1,040,175
13 Sep 23	58.88000 -0.71	59.78	58.75	59.32	958,878
12 Sep 23	59.59000 +1.27	59.95	57.21	58.04	1,944,762
11 Sep 23	58.32000 -0.52	59.41	58.06	59.02	833,202
08 Sep 23	58.84000 -0.61	59.76	58.70	59.68	700,310
07 Sep 23	59.45000 -0.72	60.34	59.23	59.67	810,734
06 Sep 23	60.17000 -0.82	61.36	59.34	61.04	782,804
05 Sep 23	60.99000 -0.67	61.69	60.23	61.14	795,045
01 Sep 23	61.66000 +0.86	62.00	60.88	61.34	680,220
31 Aug 23	60.80000 -0.57	61.61	60.77	61.45	607,683
30 Aug 23	61.37000 -0.07	61.78	61.19	61.19	794,561
29 Aug 23	61.44000 +0.89	61.68	60.16	60.37	1,048,485
28 Aug 23	60.55000 +0.53	60.87	60.24	60.35	699,365
25 Aug 23	60.02000 +0.72	60.26	59.16	59.46	937,201
24 Aug 23	59.30000 -0.94	60.40	59.04	59.94	1,118,129
23 Aug 23	60.24000 +0.64	60.43	58.94	59.55	1,019,582
22 Aug 23	59.60000 +1.38	59.80	58.44	58.44	1,383,179
21 Aug 23	58.22000 -1.35	59.61	57.90	59.41	1,196,945
18 Aug 23	59.57000 +0.52	60.19	58.39	58.56	1,348,885
17 Aug 23	59.05000 -1.53	60.76	59.02	60.37	1,143,144
16 Aug 23	60.58000 -0.54	61.47	60.33	61.15	949,362
15 Aug 23	61.12000 -0.68	61.63	60.68	61.50	1,019,979
14 Aug 23	61.80000 +1.13	61.92	60.67	60.70	1,048,171
11 Aug 23	60.67000 -0.72	61.38	60.59	61.03	1,187,697
10 Aug 23	61.39000 +0.57	61.99	61.00	61.18	832,209
09 Aug 23	60.82000 -0.64	61.69	60.42	61.58	1,482,818
08 Aug 23	61.46000 -0.35	61.66	60.01	61.14	1,534,588
07 Aug 23	61.81000 +0.30	61.98	60.98	61.59	2,259,777
04 Aug 23	61.51000 -0.72	64.14	61.44	62.92	2,232,249
03 Aug 23	62.23000 -4.02	64.26	61.84	64.03	4,670,700
02 Aug 23	66.25000 -1.13	67.66	66.21	66.77	1,850,078
01 Aug 23	67.38000 -0.16	67.51	66.00	66.88	1,241,564
31 Jul 23	67.54000 +1.66	67.93	66.07	66.07	1,783,632
28 Jul 23	65.88000 +0.30	67.22	65.59	65.92	1,115,505
27 Jul 23	65.58000 -2.07	68.05	65.28	67.94	1,404,221
26 Jul 23	67.65000 +0.65	67.68	66.38	67.00	1,340,798
25 Jul 23	67.00000 +0.39	67.33	66.23	66.49	1,631,189
24 Jul 23	66.61000 -0.82	67.65	66.09	67.58	1,433,383
21 Jul 23	67.43000 +0.91	68.21	67.02	67.19	1,617,151
20 Jul 23	66.52000 -1.41	67.84	66.30	67.67	1,064,410
19 Jul 23	67.93000 -0.83	69.36	66.52	69.04	1,566,369
18 Jul 23	68.76000 +0.35	69.19	67.70	68.25	1,238,550
17 Jul 23	68.41000 -0.66	69.35	68.13	68.87	935,438
14 Jul 23	69.07000 +0.20	69.36	68.13	68.72	901,596
13 Jul 23	68.87000 -0.39	69.50	68.49	69.50	1,132,823
12 Jul 23	69.26000 -0.09	70.46	69.01	70.20	954,553
11 Jul 23	69.35000 +0.11	69.67	68.50	69.13	980,387
10 Jul 23	69.24000 +2.48	69.57	66.79	66.91	1,050,538
07 Jul 23	66.76000 +0.70	67.15	66.02	66.05	1,210,680
06 Jul 23	66.06000 +0.05	66.08	64.84	65.36	1,311,054
05 Jul 23	66.01000 -1.54	67.53	65.79	67.53	899,168
03 Jul 23	67.55000 +0.11	68.38	67.42	67.42	414,281
30 Jun 23	67.44000 -0.31	67.88	66.89	67.88	995,179
29 Jun 23	67.75000 +1.31	67.92	66.18	66.51	1,102,853
28 Jun 23	66.44000 -0.57	67.25	66.14	67.00	1,037,665
27 Jun 23	67.01000 +0.66	67.59	66.51	66.73	1,396,526
26 Jun 23	66.35000 +0.65	66.83	65.33	65.60	891,432
23 Jun 23	65.70000 -2.16	66.50	64.01	65.10	3,226,103
22 Jun 23	67.86000 +0.61	68.14	66.60	66.76	1,270,617
21 Jun 23	67.25000 +0.04	68.70	66.71	67.38	1,597,617
20 Jun 23	67.21000 -3.45	69.96	67.06	69.90	2,513,452
16 Jun 23	70.66000 +0.70	71.03	69.86	70.10	14,185,202
15 Jun 23	69.96000 -1.04	70.50	68.84	69.80	1,489,069
14 Jun 23	71.00000 -0.14	72.12	70.71	71.88	1,466,638
13 Jun 23	71.14000 +1.72	71.67	69.26	69.61	1,865,214
12 Jun 23	69.42000 +2.15	69.84	67.28	67.80	1,494,187
09 Jun 23	67.27000 +0.07	68.46	66.78	67.21	1,144,279
08 Jun 23	67.20000 -0.27	67.70	66.35	67.12	1,006,875
07 Jun 23	67.47000 -0.09	68.32	66.13	67.62	1,402,015
06 Jun 23	67.56000 +1.57	69.18	67.50	67.56	1,762,755
05 Jun 23	65.99000 +2.28	66.87	63.89	66.65	2,221,800
02 Jun 23	63.71000 +0.58	64.17	60.22	63.12	3,486,265
01 Jun 23	63.13000 -0.81	64.39	62.79	63.92	1,659,628
31 May 23	63.94000 -1.09	64.81	63.67	64.51	1,056,271
30 May 23	65.03000 -1.32	66.88	64.65	66.67	859,014
26 May 23	66.35000 -0.26	67.32	66.28	66.92	733,888
25 May 23	66.61000 -0.24	67.16	65.74	67.04	884,613
24 May 23	66.85000 +0.38	67.20	65.82	66.25	676,893
23 May 23	66.47000 -1.53	68.37	66.34	67.69	793,066
22 May 23	68.00000 +0.27	68.73	67.38	68.02	875,914
19 May 23	67.73000 -1.93	70.49	67.64	70.25	1,076,879
18 May 23	69.66000 -0.20	70.50	69.29	69.55	797,614
17 May 23	69.86000 +0.80	70.05	69.20	69.20	645,531
16 May 23	69.06000 +0.06	69.35	68.06	69.03	1,104,943
15 May 23	69.00000 +0.80	69.40	68.17	68.34	770,482
12 May 23	68.20000 -1.09	69.68	67.44	69.22	965,594
11 May 23	69.29000 +0.18	69.82	67.95	68.81	869,974
10 May 23	69.11000 -1.15	70.96	67.58	70.93	1,088,399
09 May 23	70.26000 -1.76	72.33	69.80	71.84	1,260,838
08 May 23	72.02000 +2.49	73.13	69.22	69.23	1,442,517
05 May 23	69.53000 +1.24	70.50	68.88	69.01	2,569,237
04 May 23	68.29000 -13.26	74.00	67.67	73.50	5,930,263
03 May 23	81.55000 -1.08	83.11	81.35	82.29	1,160,658
02 May 23	82.63000 -0.50	82.96	81.24	82.84	587,833
01 May 23	83.13000 -0.01	84.48	82.69	83.14	944,773
28 Apr 23	83.14000 +1.09	84.06	81.51	81.97	941,668
27 Apr 23	82.05000 +2.15	82.27	79.26	80.07	1,059,888
26 Apr 23	79.90000 +1.25	80.73	78.78	78.83	1,137,312
25 Apr 23	78.65000 -0.07	79.78	78.30	78.83	804,853
24 Apr 23	78.72000 -0.83	79.57	78.49	78.73	697,344
21 Apr 23	79.55000 +1.96	79.76	77.61	77.80	778,591
20 Apr 23	77.59000 -0.26	78.12	77.11	77.19	565,192
19 Apr 23	77.85000 -0.28	77.96	76.90	77.53	708,469
18 Apr 23	78.13000 +1.45	78.49	76.88	77.12	753,178
17 Apr 23	76.68000 +0.14	77.42	76.29	76.66	661,261
14 Apr 23	76.54000 -0.70	77.88	76.03	77.14	594,952
13 Apr 23	77.24000 +0.50	77.74	76.40	76.94	396,917
12 Apr 23	76.74000 -2.39	79.64	76.00	79.64	1,433,011
11 Apr 23	79.13000 +1.06	80.14	78.14	78.45	872,824
10 Apr 23	78.07000 +2.17	78.36	76.13	76.13	890,095
06 Apr 23	75.90000 +0.07	75.95	74.97	75.83	563,603
05 Apr 23	75.83000 -0.56	76.15	74.51	75.73	790,025
04 Apr 23	76.39000 +0.03	76.61	74.19	76.45	1,019,209
03 Apr 23	76.36000 -1.31	77.62	75.97	77.42	763,642
31 Mar 23	77.67000 +0.96	78.13	76.46	77.34	721,011
30 Mar 23	76.71000 +1.09	77.61	76.14	76.55	602,274
29 Mar 23	75.62000 -0.39	76.89	75.18	76.81	507,264
28 Mar 23	76.01000 +0.22	76.82	75.22	75.95	472,508
27 Mar 23	75.79000 +1.32	76.57	74.30	74.36	863,511
24 Mar 23	74.47000 -0.21	74.68	73.22	74.12	704,565
23 Mar 23	74.68000 -0.70	76.62	74.04	75.73	597,126
22 Mar 23	75.38000 -1.28	77.69	75.32	76.81	771,020
21 Mar 23	76.66000 +2.13	77.00	75.37	75.69	907,086
20 Mar 23	74.53000 +0.53	74.93	73.68	74.13	781,803
17 Mar 23	74.00000 -2.22	76.41	73.50	75.77	697,402
16 Mar 23	76.22000 +0.89	76.90	74.06	74.63	644,181
15 Mar 23	75.33000 -0.11	75.65	73.13	74.09	886,005
14 Mar 23	75.44000 +0.29	77.18	74.82	77.03	653,956
13 Mar 23	75.15000 -1.70	76.29	74.55	75.48	907,737
10 Mar 23	76.85000 -0.87	77.53	75.49	77.53	891,484
09 Mar 23	77.72000 -3.00	80.82	77.43	80.57	746,600
08 Mar 23	80.72000 -0.34	81.45	79.11	81.45	746,675
07 Mar 23	81.06000 -0.82	82.49	80.85	82.07	448,464
06 Mar 23	81.88000 +1.17	82.71	80.72	80.72	728,971
03 Mar 23	80.71000 +0.36	81.51	80.35	80.88	468,333
02 Mar 23	80.35000 +0.55	80.52	78.27	79.23	618,468
01 Mar 23	79.80000 -1.25	82.15	79.61	80.84	663,165
28 Feb 23	81.05000 +0.56	82.03	80.30	80.49	747,014
27 Feb 23	80.49000 -0.11	82.13	80.19	81.84	737,532
24 Feb 23	80.60000 -2.69	84.25	79.14	83.76	1,496,789
23 Feb 23	83.29000 +4.18	84.00	79.11	82.51	2,264,458
22 Feb 23	79.11000 +2.88	79.54	76.11	76.11	1,949,949
21 Feb 23	76.23000 -1.32	77.51	75.93	76.47	1,295,794
17 Feb 23	77.55000 -2.72	80.14	76.89	80.03	1,686,413
16 Feb 23	80.27000 -3.91	82.44	80.25	82.00	1,204,749
15 Feb 23	84.18000 +1.13	84.66	82.61	82.97	1,060,383
14 Feb 23	83.05000 +0.60	83.33	81.88	82.22	740,742
13 Feb 23	82.45000 +1.16	82.59	81.11	81.63	480,886
10 Feb 23	81.29000 +0.98	81.43	79.25	79.57	608,523
09 Feb 23	80.31000 -2.95	84.40	80.15	84.09	742,132
08 Feb 23	83.26000 +0.83	83.40	81.65	82.18	586,203
07 Feb 23	82.43000 +0.75	82.55	80.19	81.34	697,448
06 Feb 23	81.68000 -0.24	82.98	81.08	81.08	1,043,249
03 Feb 23	81.92000 -1.55	83.51	81.29	82.39	842,794
02 Feb 23	83.47000 -0.33	85.90	83.15	84.95	909,864
01 Feb 23	83.80000 -0.85	84.92	82.37	84.35	543,741
31 Jan 23	84.65000 +2.17	84.68	82.62	83.20	784,950
30 Jan 23	82.48000 +0.14	82.95	81.57	81.67	590,404
27 Jan 23	82.34000 -0.89	83.48	82.24	83.06	500,793
26 Jan 23	83.23000 +1.43	83.31	81.89	82.37	700,756
25 Jan 23	81.80000 +1.00	81.91	79.29	79.99	810,576
24 Jan 23	80.80000 -0.07	81.74	80.15	80.19	977,788
23 Jan 23	80.87000 +1.65	81.18	78.49	79.30	1,734,447
20 Jan 23	79.22000 -1.25	81.60	79.12	81.05	1,384,056
19 Jan 23	80.47000 -2.47	82.73	79.33	82.40	2,830,340
18 Jan 23	82.94000 +0.37	84.38	82.37	83.23	744,909
17 Jan 23	82.57000 -1.12	83.71	82.44	83.22	877,691
13 Jan 23	83.69000 -0.11	85.25	83.50	83.50	737,886
12 Jan 23	83.80000 -0.41	84.48	82.70	84.48	921,363
11 Jan 23	84.21000 +1.16	84.96	83.14	83.71	1,257,214
10 Jan 23	83.05000 +0.69	83.29	80.13	81.82	761,211
09 Jan 23	82.36000 +2.54	82.87	80.28	80.28	1,131,817
06 Jan 23	79.82000 +1.76	80.08	77.52	78.49	791,944
05 Jan 23	78.06000 +0.08	79.15	77.07	77.49	1,151,880
04 Jan 23	77.98000 -0.17	79.41	77.56	78.51	1,016,110
03 Jan 23	78.15000 -0.65	82.33	77.99	80.29	1,300,716
30 Dec 22	78.80000 -0.38	79.44	78.25	78.48	401,642
29 Dec 22	79.18000 +2.10	79.27	77.18	77.47	460,988
28 Dec 22	77.08000 -0.22	78.47	76.88	77.49	449,850
27 Dec 22	77.30000 -1.83	79.07	76.98	79.01	480,140
23 Dec 22	79.13000 +0.86	79.48	77.57	78.15	498,416
22 Dec 22	78.27000 -0.25	78.39	76.95	78.03	839,566
21 Dec 22	78.52000 +2.71	79.60	76.59	76.59	782,395
20 Dec 22	75.81000 +0.55	76.19	74.62	74.98	869,966
19 Dec 22	75.26000 -0.29	75.60	74.30	75.49	820,565
16 Dec 22	75.55000 -1.04	76.48	75.38	75.75	914,737
15 Dec 22	76.59000 -1.41	77.65	75.81	77.16	808,104
14 Dec 22	78.00000 +0.72	79.36	76.84	77.14	1,067,400
13 Dec 22	77.28000 +2.05	78.96	75.55	78.59	1,010,594
12 Dec 22	75.23000 +0.30	76.65	74.67	75.00	696,587
09 Dec 22	74.93000 -1.73	76.82	74.71	76.26	571,606
08 Dec 22	76.66000 +0.65	77.13	75.42	76.55	613,119
07 Dec 22	76.01000 +0.44	76.84	75.14	75.14	597,995
06 Dec 22	75.57000 -1.84	77.59	74.99	77.18	588,399
05 Dec 22	77.41000 -1.20	78.81	77.36	78.05	772,281
02 Dec 22	78.61000 -0.86	79.36	77.78	78.53	356,677
01 Dec 22	79.47000 +1.11	80.23	78.43	78.79	802,424
30 Nov 22	78.36000 +1.23	78.38	76.47	77.51	1,111,783
29 Nov 22	77.13000 +0.36	77.57	76.48	76.97	702,911
28 Nov 22	76.77000 +0.42	77.19	75.71	75.73	667,062
25 Nov 22	76.35000 +0.84	76.91	75.51	75.62	334,164
23 Nov 22	75.51000 +2.12	76.00	73.32	73.32	684,156
22 Nov 22	73.39000 -0.23	74.14	72.68	73.59	618,515
21 Nov 22	73.62000 -1.37	75.29	72.88	74.06	704,218
18 Nov 22	74.99000 +2.12	75.31	73.93	74.25	873,770
17 Nov 22	72.87000 -2.08	73.99	72.25	73.36	796,857
16 Nov 22	74.95000 -1.76	76.53	74.21	76.53	943,939
15 Nov 22	76.71000 +4.67	76.95	73.48	73.48	1,190,054
14 Nov 22	72.04000 +0.86	73.16	70.17	70.50	1,100,595
11 Nov 22	71.18000 -1.07	73.49	70.92	73.39	1,095,548
10 Nov 22	72.25000 +3.65	72.60	68.86	70.81	1,109,426
09 Nov 22	68.60000 +1.68	70.21	67.07	67.12	1,453,412
08 Nov 22	66.92000 +5.29	69.59	65.50	67.77	3,483,223
07 Nov 22	61.63000 +2.25	63.31	61.04	63.11	1,309,658
14 Oct 22	59.38000 -1.69	62.59	59.32	61.72	464,910
13 Oct 22	61.07000 +0.58	61.81	58.31	59.09	719,372
12 Oct 22	60.49000 -0.37	61.18	59.59	61.00	698,242
11 Oct 22	60.86000 +0.64	60.97	58.20	60.12	1,084,173
10 Oct 22	60.22000 -0.67	61.58	59.94	61.37	1,034,323
07 Oct 22	60.89000 -1.26	61.92	60.28	61.54	977,111
06 Oct 22	62.15000 +0.09	63.05	61.52	61.76	950,318
05 Oct 22	62.06000 -0.05	62.75	61.04	61.04	946,829
04 Oct 22	62.11000 +3.75	62.16	59.51	59.57	1,459,269
03 Oct 22	58.36000 +0.70	59.43	57.66	58.14	931,409
30 Sep 22	57.66000 +0.70	58.46	55.85	56.52	1,090,124
29 Sep 22	56.96000 -1.84	58.10	55.94	57.79	1,220,879
28 Sep 22	58.80000 +1.11	59.12	57.50	58.01	900,303
27 Sep 22	57.69000 +1.12	59.12	56.61	57.84	1,356,269
26 Sep 22	56.57000 +0.69	58.95	56.55	58.52	1,932,185
23 Sep 22	55.88000 -1.59	56.65	54.15	56.31	1,983,849
22 Sep 22	57.47000 -3.39	60.60	57.18	60.48	1,413,557
21 Sep 22	60.86000 -2.16	63.35	60.76	63.07	1,543,146
20 Sep 22	63.02000 -1.84	65.01	62.44	64.68	846,863
19 Sep 22	64.86000 -0.72	66.11	64.61	64.66	1,013,015
16 Sep 22	65.58000 -2.51	67.11	64.94	67.11	1,332,896
15 Sep 22	68.09000 -1.49	70.26	67.83	68.99	628,719
14 Sep 22	69.58000 +0.09	70.11	68.12	69.73	627,971
13 Sep 22	69.49000 -2.22	70.99	69.10	70.00	647,038
12 Sep 22	71.71000 +0.43	72.70	71.40	71.81	592,601
09 Sep 22	71.28000 +1.43	71.44	70.04	70.46	653,464
08 Sep 22	69.85000 +2.02	69.85	66.36	67.07	971,409
07 Sep 22	67.83000 +2.99	67.89	64.75	64.75	969,012
06 Sep 22	64.84000 -0.97	66.50	64.41	66.09	843,557
02 Sep 22	65.81000 +0.05	66.73	64.61	66.30	956,156
01 Sep 22	65.76000 -1.99	67.11	64.82	66.62	1,634,544
31 Aug 22	67.75000 -2.24	70.57	67.62	70.39	1,243,012
30 Aug 22	69.99000 -3.08	73.06	69.54	73.04	1,313,067
29 Aug 22	73.07000 -1.57	74.47	72.98	73.58	813,339
26 Aug 22	74.64000 -2.82	77.66	74.32	77.66	768,946
25 Aug 22	77.46000 +0.64	77.63	76.04	77.48	346,669
24 Aug 22	76.82000 +0.61	77.49	76.06	76.08	440,862
23 Aug 22	76.21000 +1.46	77.14	74.96	74.96	788,087
22 Aug 22	74.75000 -2.91	76.65	74.63	76.22	636,860
19 Aug 22	77.66000 -0.57	78.42	77.04	77.10	841,710
18 Aug 22	78.23000 +0.42	78.37	77.26	77.70	530,063
17 Aug 22	77.81000 -0.94	78.29	76.97	77.48	445,335
16 Aug 22	78.75000 +0.50	79.37	77.41	77.62	593,756
15 Aug 22	78.25000 +1.56	78.59	75.88	76.30	740,512
12 Aug 22	76.69000 +1.98	77.00	75.01	75.01	873,496
11 Aug 22	74.71000 -2.40	79.13	73.48	78.25	1,731,597
10 Aug 22	77.11000 +0.66	78.79	76.80	77.55	775,801
09 Aug 22	76.45000 -4.64	79.94	73.23	79.94	2,043,629
08 Aug 22	81.09000 +0.84	82.96	80.53	80.92	924,668
05 Aug 22	80.25000 -0.04	81.42	79.37	79.41	586,791
04 Aug 22	80.29000 -0.93	81.82	80.25	81.40	570,757
03 Aug 22	81.22000 +2.22	81.64	79.61	79.97	598,533
02 Aug 22	79.00000 +0.13	79.25	78.00	78.25	340,799
01 Aug 22	78.87000 +0.06	79.39	77.03	78.41	420,526
29 Jul 22	78.81000 -1.11	79.79	78.25	79.79	619,133
28 Jul 22	79.92000 +1.81	80.15	77.50	78.00	571,915
27 Jul 22	78.11000 +1.58	78.32	76.62	77.70	670,297
26 Jul 22	76.53000 -0.97	76.96	75.08	76.74	640,550
25 Jul 22	77.50000 -1.89	79.71	77.27	79.20	691,157
22 Jul 22	79.39000 -0.38	80.59	78.61	79.99	482,158
21 Jul 22	79.77000 +0.33	80.16	77.93	78.85	735,888
20 Jul 22	79.44000 +1.88	79.94	77.56	77.56	864,383
19 Jul 22	77.56000 +2.33	77.83	75.32	75.32	785,855
18 Jul 22	75.23000 +0.21	76.66	75.11	75.41	1,080,300
15 Jul 22	75.02000 +2.61	75.11	73.48	73.77	694,939
14 Jul 22	72.41000 -0.12	72.64	71.17	71.17	550,585
13 Jul 22	72.53000 +0.94	72.84	69.86	70.12	611,394
12 Jul 22	71.59000 -0.16	72.97	70.91	71.69	793,560
11 Jul 22	71.75000 -1.30	73.22	71.55	72.28	605,284
08 Jul 22	73.05000 -0.09	73.67	71.72	72.80	675,400
07 Jul 22	73.14000 +2.65	73.34	71.08	71.62	685,664
06 Jul 22	70.49000 -1.03	72.47	69.30	71.50	659,640
05 Jul 22	71.52000 +2.23	71.74	67.70	68.14	936,656
01 Jul 22	69.29000 +1.28	69.87	67.89	68.38	598,849
30 Jun 22	68.01000 -0.34	69.10	65.86	67.34	741,599
29 Jun 22	68.35000 -1.23	69.28	67.72	69.09	616,582
28 Jun 22	69.58000 -1.45	73.40	68.75	71.60	916,892
27 Jun 22	71.03000 -0.59	71.68	69.74	71.61	828,042
24 Jun 22	71.62000 +4.13	72.14	68.02	68.02	1,149,261
23 Jun 22	67.49000 +2.54	67.80	64.86	65.47	814,885
22 Jun 22	64.95000 -0.40	66.21	64.80	64.80	904,629
21 Jun 22	65.35000 +0.29	66.00	64.29	65.91	1,017,160
17 Jun 22	65.06000 +3.59	65.47	61.69	61.73	1,075,128
16 Jun 22	61.47000 -2.95	62.65	61.11	62.57	988,882
15 Jun 22	64.42000 +0.82	65.70	63.92	64.27	794,661
14 Jun 22	63.60000 -0.66	64.94	63.26	64.10	839,631
13 Jun 22	64.26000 -4.74	66.72	63.92	66.38	987,578
10 Jun 22	69.00000 -1.43	70.71	67.79	70.03	642,096
09 Jun 22	70.43000 -1.47	71.69	69.83	71.69	753,847
08 Jun 22	71.90000 -0.82	73.24	71.80	72.44	564,516
07 Jun 22	72.72000 +2.56	72.88	69.20	69.71	742,488
06 Jun 22	70.16000 -1.16	72.47	70.13	72.05	545,158
03 Jun 22	71.32000 -0.52	72.33	70.64	71.07	601,979
02 Jun 22	71.84000 +1.86	71.92	69.84	69.84	857,325
01 Jun 22	69.98000 -0.39	71.12	68.99	70.56	698,876
31 May 22	70.37000 +0.30	70.74	69.18	70.52	1,073,953
27 May 22	70.07000 +2.86	70.12	67.47	67.47	833,148
26 May 22	67.21000 +1.85	68.01	65.86	65.90	715,134
25 May 22	65.36000 +1.90	66.49	62.59	62.59	930,905
24 May 22	63.46000 -3.30	66.29	63.06	65.53	784,513
23 May 22	66.76000 +1.57	66.86	62.86	65.23	1,463,566
20 May 22	65.19000 -2.63	68.27	64.11	68.19	1,405,090
19 May 22	67.82000 -1.74	69.61	67.41	68.98	1,554,467
18 May 22	69.56000 -1.92	70.98	68.82	70.13	1,361,212
17 May 22	71.48000 -0.52	74.29	70.63	73.72	776,111
16 May 22	72.00000 -0.59	72.85	71.15	72.36	935,120
13 May 22	72.59000 +2.09	73.26	71.42	71.42	1,102,064
12 May 22	70.50000 +0.48	70.83	68.37	68.96	1,760,614
11 May 22	70.02000 +2.25	72.18	68.11	69.02	2,719,315
10 May 22	67.77000 -1.23	72.55	67.39	71.16	2,159,126
09 May 22	69.00000 -5.88	75.07	68.50	74.06	1,744,393
06 May 22	74.88000 -1.06	76.19	72.77	75.90	917,058
05 May 22	75.94000 -3.81	79.25	75.46	78.87	436,339
04 May 22	79.75000 +0.27	79.93	76.56	79.32	726,538
03 May 22	79.48000 -1.44	81.40	77.92	81.39	629,007
02 May 22	80.92000 +0.89	80.97	77.88	80.20	715,802
29 Apr 22	80.03000 -1.73	83.06	80.01	81.32	630,788
28 Apr 22	81.76000 +2.40	82.13	79.07	80.13	742,779
27 Apr 22	79.36000 -0.39	81.05	78.75	79.66	675,628
26 Apr 22	79.75000 -3.92	83.96	79.75	83.42	823,096
25 Apr 22	83.67000 +1.44	83.94	81.20	81.63	542,418
22 Apr 22	82.23000 -0.83	83.31	82.09	82.48	665,829
21 Apr 22	83.06000 -1.97	87.04	82.87	86.71	713,221
20 Apr 22	85.03000 -1.80	88.31	84.95	87.42	567,730
19 Apr 22	86.83000 +1.68	87.04	85.43	85.43	667,249
18 Apr 22	85.15000 -1.14	86.00	84.06	86.00	568,788
14 Apr 22	86.29000 +1.06	86.54	85.33	85.33	452,905
13 Apr 22	85.23000 +3.09	85.61	82.78	83.05	725,398
12 Apr 22	82.14000 +1.03	83.73	81.62	81.88	525,410
11 Apr 22	81.11000 -0.05	81.88	80.13	80.33	481,173
08 Apr 22	81.16000 -0.02	82.43	79.68	81.16	443,033
07 Apr 22	81.18000 -0.59	81.73	79.31	81.16	1,018,534
06 Apr 22	81.77000 -2.14	83.17	80.32	82.71	757,621
05 Apr 22	83.91000 -0.48	85.24	82.30	84.98	688,992
04 Apr 22	84.39000 -0.30	85.10	83.81	85.07	517,941
01 Apr 22	84.69000 +0.21	84.94	83.06	83.75	600,929
31 Mar 22	84.48000 -0.52	86.18	84.06	84.95	512,964
30 Mar 22	85.00000 -1.52	86.18	84.59	85.92	754,138
29 Mar 22	86.52000 +1.68	87.45	85.40	85.99	1,014,234
28 Mar 22	84.84000 -0.28	85.57	84.09	85.15	917,386
25 Mar 22	85.12000 +0.99	86.23	84.24	84.87	900,634
24 Mar 22	84.13000 -0.37	85.06	83.25	85.00	1,735,669
23 Mar 22	84.50000 -0.27	85.46	83.69	83.99	727,436
22 Mar 22	84.77000 +0.04	85.79	84.02	85.01	918,025
21 Mar 22	84.73000 -1.70	86.30	83.63	86.30	709,423
18 Mar 22	86.43000 -0.16	87.79	85.47	86.01	1,385,631
17 Mar 22	86.59000 +0.01	87.13	84.92	85.60	695,667
16 Mar 22	86.58000 +3.54	86.71	83.68	84.36	778,265
15 Mar 22	83.04000 +2.01	84.77	81.73	82.87	714,020
14 Mar 22	81.03000 -0.84	82.92	79.29	81.84	913,401
11 Mar 22	81.87000 -1.27	84.61	81.87	84.21	1,139,495
10 Mar 22	83.14000 +2.70	83.62	78.44	78.83	981,965
09 Mar 22	80.44000 +2.03	81.85	80.08	81.16	865,968
08 Mar 22	78.41000 +4.47	80.28	74.03	74.61	1,589,658
07 Mar 22	73.94000 -5.49	79.31	73.72	79.15	2,433,610
04 Mar 22	79.43000 -2.05	81.10	78.25	81.10	879,449
03 Mar 22	81.48000 -3.46	85.74	81.28	85.56	752,515
02 Mar 22	84.94000 +3.14	85.64	82.24	82.70	1,233,341
01 Mar 22	81.80000 -2.83	85.53	81.01	84.67	1,277,383
28 Feb 22	84.63000 -1.39	85.10	82.73	84.29	1,413,344
25 Feb 22	86.02000 -3.23	90.76	84.12	89.06	2,054,491
24 Feb 22	89.25000 -0.37	90.99	81.74	83.39	2,371,471
23 Feb 22	89.62000 -1.58	93.16	89.25	92.75	1,039,881
22 Feb 22	91.20000 -1.45	93.35	90.50	90.99	1,262,430
18 Feb 22	92.65000 -0.22	94.67	92.28	92.41	632,254
17 Feb 22	92.87000 -2.95	96.29	92.72	94.57	1,448,382
16 Feb 22	95.82000 +0.30	96.44	94.20	94.70	582,919
15 Feb 22	95.52000 +3.39	95.89	92.77	93.58	1,004,597
14 Feb 22	92.13000 -0.14	94.54	91.57	91.95	892,984
11 Feb 22	92.27000 -2.49	95.13	90.95	94.90	916,347
10 Feb 22	94.76000 +1.04	96.68	91.37	91.78	651,429
09 Feb 22	93.72000 +0.36	97.04	93.30	94.50	1,305,797
08 Feb 22	93.36000 +4.97	93.54	88.19	88.39	1,109,865
07 Feb 22	88.39000 +1.47	89.79	86.11	87.37	946,536
04 Feb 22	86.92000 +1.36	87.78	84.84	85.39	519,686
03 Feb 22	85.56000 -2.88	88.03	85.11	87.14	866,157
02 Feb 22	88.44000 -0.80	90.86	87.99	89.63	1,002,584
01 Feb 22	89.24000 +0.60	89.72	87.23	89.38	675,991
31 Jan 22	88.64000 +4.00	88.64	84.44	84.68	1,157,741
28 Jan 22	84.64000 +3.41	84.64	80.07	81.29	785,886
27 Jan 22	81.23000 +0.37	83.62	80.60	81.77	1,122,471
26 Jan 22	80.86000 -1.89	85.16	79.88	84.55	680,386
25 Jan 22	82.75000 -2.55	84.89	81.41	83.78	947,486
24 Jan 22	85.30000 +1.45	85.59	79.19	81.50	1,358,635
21 Jan 22	83.85000 +0.79	85.17	81.61	82.27	1,172,737
20 Jan 22	83.06000 +0.70	85.90	82.84	83.28	1,437,208
19 Jan 22	82.36000 -2.06	85.26	81.59	84.59	842,020
18 Jan 22	84.42000 -2.36	86.08	83.09	85.83	1,223,294
14 Jan 22	86.78000 -2.84	89.29	85.04	89.11	1,321,289
13 Jan 22	89.62000 -3.00	93.11	89.32	92.70	1,337,817
12 Jan 22	92.62000 -0.50	97.33	92.26	94.90	1,384,073
11 Jan 22	93.12000 +4.54	94.32	88.65	88.67	1,387,076
10 Jan 22	88.58000 -2.68	90.60	86.32	90.51	894,198
07 Jan 22	91.26000 +0.69	93.03	90.60	90.98	773,507
06 Jan 22	90.57000 -0.22	91.98	88.77	91.02	608,967
05 Jan 22	90.79000 -3.80	94.83	90.51	94.12	803,322
04 Jan 22	94.59000 +2.55	95.28	92.61	92.91	1,239,766
03 Jan 22	92.04000 +1.46	93.32	91.36	92.09	791,293
31 Dec 21	90.58000 -0.75	91.76	90.05	90.75	337,546
30 Dec 21	91.33000 +0.47	92.42	90.68	90.68	377,689
29 Dec 21	90.86000 -0.46	91.80	90.56	91.30	285,121
28 Dec 21	91.32000 -0.66	92.75	91.20	91.80	412,072
27 Dec 21	91.98000 +1.01	92.11	89.71	90.81	666,085
23 Dec 21	90.97000 +1.66	91.50	88.95	90.07	602,930
22 Dec 21	89.31000 +3.12	89.72	85.64	86.31	972,159
21 Dec 21	86.19000 +4.77	86.42	82.18	82.35	816,054
20 Dec 21	81.42000 -0.71	81.82	79.07	80.00	1,092,763
17 Dec 21	82.13000 +1.03	82.64	79.08	80.85	1,331,513
16 Dec 21	81.10000 -2.60	84.41	80.49	84.41	773,248
15 Dec 21	83.70000 -2.40	85.96	82.25	85.90	1,319,503
14 Dec 21	86.10000 +0.67	86.46	84.21	85.21	845,450
13 Dec 21	85.43000 -2.48	87.38	84.84	86.98	669,933
10 Dec 21	87.91000 +0.09	88.55	86.04	88.40	787,165
09 Dec 21	87.82000 -1.31	89.92	87.29	88.35	439,381
08 Dec 21	89.13000 +3.04	89.34	86.40	86.73	736,005
07 Dec 21	86.09000 +1.63	88.16	85.75	86.00	746,655
06 Dec 21	84.46000 +3.86	85.99	80.25	81.75	1,201,507
03 Dec 21	80.60000 -1.54	82.41	79.27	82.41	860,806
02 Dec 21	82.14000 +3.43	82.77	78.52	78.89	1,038,521
01 Dec 21	78.71000 -2.98	84.11	78.70	83.41	1,099,211
30 Nov 21	81.69000 -3.33	84.42	81.06	83.75	1,131,302
29 Nov 21	85.02000 +0.52	87.61	84.96	86.51	1,083,598
26 Nov 21	84.50000 -5.96	85.50	83.41	85.00	1,062,022
24 Nov 21	90.46000 +0.67	90.92	88.00	89.10	811,486
23 Nov 21	89.79000 +0.80	89.86	87.89	89.58	1,041,445
22 Nov 21	88.99000 -1.05	91.37	87.92	91.01	984,490
19 Nov 21	90.04000 -0.99	91.00	88.22	89.42	1,102,820
18 Nov 21	91.03000 -0.77	92.53	89.39	92.24	649,564
17 Nov 21	91.80000 -0.20	92.09	90.71	91.41	709,504
16 Nov 21	92.00000 -0.27	93.76	91.50	92.53	812,176
15 Nov 21	92.27000 -0.01	93.64	91.29	92.99	1,228,406
12 Nov 21	92.28000 +1.87	92.57	90.03	90.68	1,145,842
11 Nov 21	90.41000 -0.99	91.63	89.13	91.09	670,886
10 Nov 21	91.40000 -3.11	95.24	90.94	94.20	806,317
09 Nov 21	94.51000 -1.40	96.87	94.21	95.89	983,512
08 Nov 21	95.91000 +0.18	96.64	95.36	96.38	1,116,497
05 Nov 21	95.73000 +3.48	99.60	95.00	97.99	2,634,086
04 Nov 21	92.25000 +9.64	94.30	87.50	91.27	4,232,439
03 Nov 21	82.61000 +0.14	83.76	81.90	82.19	1,163,701
02 Nov 21	82.47000 -0.41	84.00	81.75	83.00	1,049,169
01 Nov 21	82.88000 +3.33	83.15	79.90	80.10	715,082
29 Oct 21	79.55000 +0.43	79.57	78.36	78.36	468,442
28 Oct 21	79.12000 -0.64	80.48	79.04	79.74	457,552
27 Oct 21	79.76000 -0.32	80.48	78.56	80.37	442,038
26 Oct 21	80.08000 +1.08	80.24	79.05	79.57	423,424
25 Oct 21	79.00000 +0.00	79.68	78.43	79.59	446,952
22 Oct 21	79.00000 -0.45	79.75	78.50	79.25	556,263
21 Oct 21	79.45000 +2.35	79.91	77.00	77.00	657,703
20 Oct 21	77.10000 -4.05	80.89	76.91	80.89	1,443,840
19 Oct 21	81.15000 +0.34	81.63	80.56	81.26	432,423
18 Oct 21	80.81000 -0.22	81.02	79.21	81.02	629,007
15 Oct 21	81.03000 -1.10	83.46	80.79	83.14	421,252
14 Oct 21	82.13000 +2.81	82.51	79.98	80.02	578,441
13 Oct 21	79.32000 -0.93	80.09	78.43	80.09	490,023
12 Oct 21	80.25000 +0.64	80.96	79.36	79.44	389,212
11 Oct 21	79.61000 +0.29	80.90	79.21	79.21	404,407
08 Oct 21	79.32000 -0.39	79.99	78.59	79.79	477,593
07 Oct 21	79.71000 -0.36	81.22	78.70	80.53	839,449
06 Oct 21	80.07000 -1.38	81.43	79.94	80.25	689,612
05 Oct 21	81.45000 -0.39	83.77	81.41	82.01	676,791
04 Oct 21	81.84000 -1.25	83.90	81.54	83.74	993,822
01 Oct 21	83.09000 +4.54	84.27	79.53	80.08	1,429,549
30 Sep 21	78.55000 -0.02	79.22	78.00	78.43	671,931
29 Sep 21	78.57000 -1.18	80.69	78.11	80.23	613,962
28 Sep 21	79.75000 -0.74	80.98	79.54	80.17	639,652
27 Sep 21	80.49000 -0.99	82.43	80.21	81.60	559,640
24 Sep 21	81.48000 +2.01	81.72	78.56	79.24	523,426
23 Sep 21	79.47000 +0.86	80.78	78.97	79.00	960,590
22 Sep 21	78.61000 +2.33	79.61	76.33	76.45	775,466
21 Sep 21	76.28000 -1.01	78.92	76.18	78.26	881,877
20 Sep 21	77.29000 -1.12	78.35	75.94	76.90	658,380
17 Sep 21	78.41000 -0.36	79.72	77.96	79.08	1,008,783
16 Sep 21	78.77000 +0.43	79.10	77.66	78.28	578,273
15 Sep 21	78.34000 -0.51	78.61	77.03	78.61	704,583
14 Sep 21	78.85000 +0.63	79.47	77.36	78.47	486,200
13 Sep 21	78.22000 +0.89	78.94	76.86	77.80	799,834
10 Sep 21	77.33000 -1.36	79.27	77.27	78.99	473,734
09 Sep 21	78.69000 +1.69	78.88	76.56	76.83	798,241
08 Sep 21	77.00000 -0.62	78.13	76.62	77.96	609,809
07 Sep 21	77.62000 +1.14	78.19	75.99	76.49	861,380
03 Sep 21	76.48000 -2.02	78.16	76.15	78.00	769,449
02 Sep 21	78.50000 -1.34	80.06	78.40	79.77	810,556
01 Sep 21	79.84000 -1.46	81.87	79.78	81.60	758,818
31 Aug 21	81.30000 -0.27	81.78	79.79	81.33	813,527
30 Aug 21	81.57000 -0.56	82.77	81.23	82.39	1,349,390
27 Aug 21	82.13000 +2.13	82.19	79.84	80.27	1,175,674
26 Aug 21	80.00000 +0.64	80.11	78.82	79.06	1,119,991
25 Aug 21	79.36000 +1.85	80.03	76.93	77.81	1,417,600
24 Aug 21	77.51000 +3.80	78.00	75.32	75.33	1,389,502
23 Aug 21	73.71000 +3.58	73.75	70.68	70.68	984,388
20 Aug 21	70.13000 +1.14	70.17	67.89	68.98	1,134,127
19 Aug 21	68.99000 -2.55	71.12	68.35	70.88	1,890,284
18 Aug 21	71.54000 -1.50	73.46	71.28	73.46	1,634,410
17 Aug 21	73.04000 -2.60	75.08	72.28	74.95	1,139,904
16 Aug 21	75.64000 +0.56	76.09	74.30	76.09	873,029
13 Aug 21	75.08000 -0.79	76.40	74.55	76.40	654,450
12 Aug 21	75.87000 -0.04	75.93	74.71	75.67	757,959
11 Aug 21	75.91000 +0.82	75.95	73.88	74.90	1,119,151
10 Aug 21	75.09000 +0.83	75.48	71.26	71.26	1,868,418
09 Aug 21	74.26000 -1.33	75.76	72.69	75.48	2,188,447
06 Aug 21	75.59000 -0.44	76.90	75.16	76.45	849,329
05 Aug 21	76.03000 +3.33	76.39	72.72	73.06	1,001,332
04 Aug 21	72.70000 -0.75	73.68	72.48	72.81	1,086,344
03 Aug 21	73.45000 -0.92	77.09	71.22	77.09	1,841,788
02 Aug 21	74.37000 -0.86	76.71	74.09	75.80	790,087
30 Jul 21	75.23000 -0.71	76.75	74.92	75.06	939,214
29 Jul 21	75.94000 -0.03	77.61	75.88	76.70	728,031
28 Jul 21	75.97000 +0.66	76.57	73.90	75.71	740,436
27 Jul 21	75.31000 -0.79	76.69	74.48	75.99	795,875
26 Jul 21	76.10000 +0.70	76.28	74.78	75.18	710,771
23 Jul 21	75.40000 +1.58	75.78	74.20	74.48	1,015,606
22 Jul 21	73.82000 +0.84	74.10	71.54	72.64	885,896
21 Jul 21	72.98000 +1.24	74.13	71.88	72.52	1,174,587
20 Jul 21	71.74000 +2.33	72.29	68.17	69.61	1,523,579
19 Jul 21	69.41000 -3.94	71.85	68.68	71.80	2,037,679
16 Jul 21	73.35000 -0.21	74.45	72.90	74.25	1,294,645
15 Jul 21	73.56000 +0.65	74.08	72.60	72.90	1,310,443
14 Jul 21	72.91000 -0.53	74.74	72.89	73.28	1,445,922
13 Jul 21	73.44000 -0.36	73.63	72.06	73.53	1,619,829
12 Jul 21	73.80000 -0.06	74.20	72.94	73.42	470,264
09 Jul 21	73.86000 +1.45	74.37	72.50	73.31	756,858
08 Jul 21	72.41000 -0.50	73.13	70.28	71.92	1,431,162
07 Jul 21	72.91000 -1.11	74.55	71.88	73.58	1,076,459
06 Jul 21	74.02000 -0.48	74.60	73.28	74.40	892,247
02 Jul 21	74.50000 -0.92	75.79	74.36	75.67	579,275
01 Jul 21	75.42000 +0.17	76.68	75.27	75.84	693,217
30 Jun 21	75.25000 +0.60	75.35	73.93	74.72	686,215
29 Jun 21	74.65000 -0.47	75.12	74.27	74.67	884,308
28 Jun 21	75.12000 -3.00	77.88	74.86	77.84	915,702
25 Jun 21	78.12000 +1.25	78.27	76.12	76.87	888,906
24 Jun 21	76.87000 -1.02	78.89	76.14	78.55	603,941
23 Jun 21	77.89000 +0.82	78.34	76.55	76.81	669,637
22 Jun 21	77.07000 +0.95	77.42	75.51	76.21	731,174
21 Jun 21	76.12000 +1.75	76.33	74.21	75.00	921,432
18 Jun 21	74.37000 +0.15	74.99	73.43	73.53	1,022,526
17 Jun 21	74.22000 +1.20	75.23	72.24	72.85	1,330,520
16 Jun 21	73.02000 -1.56	74.55	71.84	74.46	1,059,827
15 Jun 21	74.58000 -1.25	76.24	74.48	76.24	711,122
14 Jun 21	75.83000 +0.67	76.06	74.82	75.27	741,382
11 Jun 21	75.16000 -0.73	76.99	74.64	76.63	642,856
10 Jun 21	75.89000 -0.31	76.41	74.61	76.32	1,140,324
09 Jun 21	76.20000 -0.53	77.15	76.05	76.95	756,220
08 Jun 21	76.73000 +1.92	76.93	74.92	75.22	658,622
07 Jun 21	74.81000 -0.59	75.81	74.16	75.40	653,749
04 Jun 21	75.40000 +0.20	76.34	73.84	75.93	948,270
03 Jun 21	75.20000 -1.04	75.90	73.94	75.90	966,159
02 Jun 21	76.24000 -1.39	77.72	75.86	77.51	1,043,195
01 Jun 21	77.63000 -1.14	79.55	77.58	78.35	989,366
28 May 21	78.77000 -0.90	79.96	78.35	79.65	445,676
27 May 21	79.67000 -0.57	80.71	79.22	80.43	633,218
26 May 21	80.24000 +1.24	80.65	79.05	79.29	599,093
25 May 21	79.00000 +0.54	79.79	78.12	78.89	777,153
24 May 21	78.46000 +0.93	79.38	77.60	78.16	757,093
21 May 21	77.53000 -0.04	78.68	77.37	78.29	489,516
20 May 21	77.57000 +0.86	78.60	76.11	76.60	980,588
19 May 21	76.71000 -1.90	77.43	75.67	77.43	812,864
18 May 21	78.61000 -0.33	80.90	78.60	78.65	1,249,993
17 May 21	78.94000 -0.12	79.56	77.69	78.01	1,105,416
14 May 21	79.06000 +2.51	80.30	77.07	77.16	1,080,875
13 May 21	76.55000 +3.36	77.28	73.49	73.50	1,518,489
12 May 21	73.19000 -3.93	77.42	72.91	76.56	923,662
11 May 21	77.12000 -1.11	78.04	76.01	76.50	1,095,801
10 May 21	78.23000 +1.09	79.21	75.58	76.87	1,415,266
07 May 21	77.14000 -3.44	79.63	76.00	76.37	2,156,812
06 May 21	80.58000 -0.81	81.78	79.45	81.34	1,549,351
05 May 21	81.39000 -0.22	82.81	81.30	82.00	560,964
04 May 21	81.61000 -0.89	81.71	79.87	81.48	1,023,323
03 May 21	82.50000 -1.49	84.79	82.42	84.54	1,320,014
30 Apr 21	83.99000 +0.06	84.14	82.62	83.72	852,931
29 Apr 21	83.93000 -0.54	85.26	83.05	85.02	512,951
28 Apr 21	84.47000 -0.59	85.48	83.82	84.99	568,163
27 Apr 21	85.06000 +0.37	87.04	84.62	85.95	723,579
26 Apr 21	84.69000 +0.88	85.21	83.05	85.15	985,967
23 Apr 21	83.81000 -1.17	85.40	82.86	85.26	801,810
22 Apr 21	84.98000 -1.61	86.66	83.37	83.37	1,032,167
21 Apr 21	86.59000 +2.53	86.79	84.10	84.18	595,296
20 Apr 21	84.06000 -2.74	87.04	82.62	86.65	827,392
19 Apr 21	86.80000 -1.50	89.18	86.68	88.15	834,688
16 Apr 21	88.30000 +1.46	88.54	87.37	88.00	721,910
15 Apr 21	86.84000 +1.60	87.80	85.27	85.32	1,222,948
14 Apr 21	85.24000 -1.26	87.55	84.67	87.12	1,166,921
13 Apr 21	86.50000 +1.00	86.92	83.35	84.91	926,901
12 Apr 21	85.50000 -0.24	86.84	84.79	85.52	1,240,740
09 Apr 21	85.74000 -0.48	86.10	84.35	85.88	1,355,634
08 Apr 21	86.22000 +4.74	86.70	80.36	80.91	2,947,678
07 Apr 21	81.48000 -0.72	83.48	81.24	82.89	888,530
06 Apr 21	82.20000 +2.44	82.88	79.05	79.05	1,135,941
05 Apr 21	79.76000 +1.24	80.60	79.33	80.14	903,844
01 Apr 21	78.52000 +1.22	78.91	77.47	78.03	924,365
31 Mar 21	77.30000 +1.64	77.96	75.90	76.38	899,746
30 Mar 21	75.66000 +0.64	76.80	74.67	75.00	1,020,763
29 Mar 21	75.02000 -2.60	78.67	74.55	77.31	1,241,024
26 Mar 21	77.62000 +1.83	77.82	75.04	75.98	984,367
25 Mar 21	75.79000 +2.30	76.20	71.35	72.67	1,535,887
24 Mar 21	73.49000 -1.96	78.14	72.74	76.25	1,847,692
23 Mar 21	75.45000 -2.54	77.73	75.11	77.55	843,772
22 Mar 21	77.99000 -0.36	78.94	77.29	78.24	925,204
19 Mar 21	78.35000 -2.23	80.50	77.78	80.15	1,371,295
18 Mar 21	80.58000 -2.63	83.78	80.21	82.46	988,506
17 Mar 21	83.21000 +1.08	83.56	80.71	81.45	661,221
16 Mar 21	82.13000 -1.84	84.53	81.14	84.53	639,364
15 Mar 21	83.97000 +3.93	84.53	80.36	81.01	1,651,918
12 Mar 21	80.04000 -0.81	82.66	79.75	81.38	1,260,222
11 Mar 21	80.85000 -0.92	83.08	80.63	81.73	806,364
10 Mar 21	81.77000 -0.08	83.19	80.48	81.70	1,135,594
09 Mar 21	81.85000 -3.88	87.52	81.81	86.60	1,743,159
08 Mar 21	85.73000 +2.29	88.16	83.63	84.12	2,278,509
05 Mar 21	83.44000 +2.91	83.67	76.91	81.36	2,018,370
04 Mar 21	80.53000 -5.46	85.40	79.67	84.66	1,757,124
03 Mar 21	85.99000 +2.42	87.01	83.21	83.98	1,543,113
02 Mar 21	83.57000 -1.09	85.14	82.84	84.72	944,781
01 Mar 21	84.66000 -1.43	89.98	84.40	87.92	1,554,214
26 Feb 21	86.09000 -2.55	89.00	84.20	88.94	1,294,686
25 Feb 21	88.64000 -0.04	90.34	86.11	89.08	2,531,734
24 Feb 21	88.68000 +4.70	89.87	84.52	84.52	2,396,091
23 Feb 21	83.98000 +2.43	84.71	79.33	81.74	2,047,508
22 Feb 21	81.55000 +3.05	83.50	77.32	78.38	1,743,740
19 Feb 21	78.50000 -1.27	81.00	76.46	77.91	2,745,506
18 Feb 21	79.77000 +1.05	81.35	77.17	77.91	1,577,061
17 Feb 21	78.72000 +2.16	79.57	74.49	75.58	1,148,059
16 Feb 21	76.56000 -0.54	78.45	76.32	77.66	1,282,173
12 Feb 21	77.10000 +0.57	77.37	75.51	76.63	810,241
11 Feb 21	76.53000 -1.57	79.05	76.30	78.54	1,151,733
10 Feb 21	78.10000 -1.63	80.12	77.45	79.40	816,245
09 Feb 21	79.73000 +1.01	80.18	78.64	78.95	938,736
08 Feb 21	78.72000 +0.93	80.07	77.78	77.78	1,034,542
05 Feb 21	77.79000 +3.72	81.24	74.12	74.86	3,164,110
04 Feb 21	74.07000 +0.69	75.11	73.61	74.51	2,954,453
03 Feb 21	73.38000 -0.10	74.77	72.85	73.74	1,319,934
02 Feb 21	73.48000 -0.02	75.69	73.34	74.72	1,550,290
01 Feb 21	73.50000 +1.50	74.15	71.68	72.70	1,164,130
29 Jan 21	72.00000 -3.59	75.79	71.76	74.94	1,478,397
28 Jan 21	75.59000 +2.05	76.95	74.60	75.13	1,582,569
27 Jan 21	73.54000 -0.51	75.74	71.25	72.90	2,310,451
26 Jan 21	74.05000 -3.25	78.24	73.29	78.24	2,259,701
25 Jan 21	77.30000 -2.03	79.73	75.45	77.30	2,188,673
22 Jan 21	79.33000 -1.61	81.28	78.97	79.95	1,068,349
21 Jan 21	80.94000 +1.28	81.53	78.34	80.04	1,281,044
20 Jan 21	79.66000 -0.45	81.19	78.98	80.43	1,121,996
19 Jan 21	80.11000 -0.98	81.63	79.48	81.26	924,909
15 Jan 21	81.09000 -1.10	82.40	79.39	82.03	1,200,008
14 Jan 21	82.19000 -0.53	84.21	81.14	83.45	1,144,655
13 Jan 21	82.72000 -1.03	83.93	82.11	83.51	1,386,872
12 Jan 21	83.75000 +1.01	84.33	82.51	83.01	1,119,496
11 Jan 21	82.74000 +1.32	83.56	79.18	80.14	1,637,230
08 Jan 21	81.42000 +1.84	81.44	79.11	79.66	934,821
07 Jan 21	79.58000 +2.10	81.74	77.90	78.28	1,275,214
06 Jan 21	77.48000 +2.71	79.13	73.79	74.41	1,447,893
05 Jan 21	74.77000 +0.84	76.01	72.00	73.85	1,491,833
04 Jan 21	73.93000 -3.70	77.22	73.14	76.90	1,901,965
31 Dec 20	77.63000 -0.41	78.55	76.55	78.19	657,278
30 Dec 20	78.04000 +1.70	78.92	76.43	76.43	622,569
29 Dec 20	76.34000 -0.29	77.33	75.61	76.90	526,726
28 Dec 20	76.63000 -1.11	78.97	75.74	78.75	952,680
24 Dec 20	77.74000 -0.76	78.79	76.96	78.24	250,382
23 Dec 20	78.50000 +1.69	78.72	77.04	77.27	932,589
22 Dec 20	76.81000 +2.35	78.32	73.48	74.90	1,299,675
21 Dec 20	74.46000 -0.53	75.72	72.59	73.00	1,086,578
18 Dec 20	74.99000 +0.29	75.75	74.10	74.66	1,309,676
17 Dec 20	74.70000 -0.21	75.42	73.74	74.80	924,493
16 Dec 20	74.91000 +1.76	75.27	72.97	73.29	928,407
15 Dec 20	73.15000 -3.00	76.81	72.68	76.20	1,851,130
14 Dec 20	76.15000 -0.04	79.37	75.70	77.74	1,437,774
11 Dec 20	76.19000 -1.35	78.16	75.23	76.90	921,130
10 Dec 20	77.54000 +0.22	77.65	76.15	76.57	804,539
09 Dec 20	77.32000 +1.59	79.60	76.51	76.51	1,811,468
08 Dec 20	75.73000 +0.97	76.11	73.87	74.32	863,796
07 Dec 20	74.76000 -0.36	74.95	73.68	74.80	764,866
04 Dec 20	75.12000 +0.92	75.20	72.63	74.75	972,140
03 Dec 20	74.20000 -0.35	75.94	74.05	74.75	686,084
02 Dec 20	74.55000 -0.56	75.33	73.57	74.50	910,017
01 Dec 20	75.11000 +2.16	75.22	72.56	73.50	1,306,601
30 Nov 20	72.95000 +0.69	73.08	70.55	72.40	912,596
27 Nov 20	72.26000 +0.06	73.26	71.53	72.32	561,997
25 Nov 20	72.20000 -2.48	74.19	71.45	74.04	1,187,481
24 Nov 20	74.68000 +5.57	75.67	70.70	70.73	2,979,664
23 Nov 20	69.11000 +2.82	69.50	65.46	66.50	1,635,077
20 Nov 20	66.29000 -0.42	67.30	65.41	66.92	1,466,588
19 Nov 20	66.71000 +0.21	67.33	64.86	66.37	1,847,977
18 Nov 20	66.50000 -1.56	68.72	66.29	68.00	2,555,675
17 Nov 20	68.06000 -2.93	70.46	67.95	70.07	2,420,966
16 Nov 20	70.99000 +1.59	73.80	69.15	73.35	3,050,630
13 Nov 20	69.40000 -2.28	72.43	68.45	71.92	2,312,983
12 Nov 20	71.68000 -3.08	73.67	70.76	72.31	1,962,987
11 Nov 20	74.76000 +1.74	74.81	71.25	73.04	2,565,606
10 Nov 20	73.02000 -5.05	77.99	72.75	77.99	2,312,896
09 Nov 20	78.07000 +10.88	86.50	77.00	78.11	6,432,314
06 Nov 20	67.19000 +0.62	67.72	63.05	63.05	2,438,832
05 Nov 20	66.57000 +0.11	68.25	65.19	67.49	1,443,727
04 Nov 20	66.46000 +2.54	68.26	62.32	64.41	1,469,178
03 Nov 20	63.92000 +4.60	64.58	59.79	60.11	1,473,570
02 Nov 20	59.32000 +0.05	60.79	58.78	60.04	1,960,535
30 Oct 20	59.27000 -1.32	60.52	57.90	60.29	1,688,132
29 Oct 20	60.59000 +1.35	61.37	58.70	58.80	946,602
28 Oct 20	59.24000 -4.71	62.12	59.19	62.12	1,987,210
27 Oct 20	63.95000 -1.40	65.86	63.42	65.40	1,217,086
26 Oct 20	65.35000 -3.07	67.46	64.24	67.46	1,110,898
23 Oct 20	68.42000 +1.33	68.86	66.43	67.51	1,436,314
22 Oct 20	67.09000 +2.09	67.67	64.72	64.88	1,138,786
21 Oct 20	65.00000 +0.61	65.56	63.87	64.55	1,029,917
20 Oct 20	64.39000 +1.20	65.65	62.77	64.10	1,711,678
19 Oct 20	63.19000 -2.05	66.18	63.12	65.60	1,721,364
16 Oct 20	65.24000 +0.04	66.49	65.19	65.88	963,045
15 Oct 20	65.20000 +0.54	65.59	63.55	63.68	927,687
14 Oct 20	64.66000 -1.06	66.56	64.37	65.95	874,246
13 Oct 20	65.72000 -2.60	68.85	65.69	68.10	1,042,769
12 Oct 20	68.32000 +0.72	68.48	66.86	68.48	1,263,344
09 Oct 20	67.60000 +1.72	68.62	65.90	66.00	1,468,848
08 Oct 20	65.88000 +0.46	66.25	65.30	65.51	980,201
07 Oct 20	65.42000 +3.05	65.62	62.28	63.58	1,385,964
06 Oct 20	62.37000 -0.11	64.68	62.18	62.98	1,484,923
05 Oct 20	62.48000 +0.26	63.04	61.65	62.80	1,013,830
02 Oct 20	62.22000 -1.31	63.27	60.83	60.92	1,943,491
01 Oct 20	63.53000 +1.91	64.85	62.27	62.73	2,193,055
30 Sep 20	61.62000 +2.71	62.18	59.36	59.48	2,637,149
29 Sep 20	58.91000 -2.41	61.47	58.86	61.44	1,057,784
28 Sep 20	61.32000 +1.49	61.98	60.19	60.99	1,566,956
25 Sep 20	59.83000 +0.41	60.18	58.12	59.00	1,287,686
24 Sep 20	59.42000 -0.44	60.32	57.97	59.46	1,899,577
23 Sep 20	59.86000 +1.51	60.47	58.72	58.77	2,770,676
22 Sep 20	58.35000 +2.25	58.69	56.15	56.26	1,403,846
21 Sep 20	56.10000 -1.29	56.55	53.55	55.88	1,573,904
18 Sep 20	57.39000 -2.62	59.99	56.83	59.63	1,810,376
17 Sep 20	60.01000 -1.98	61.13	59.02	60.29	1,541,724
16 Sep 20	61.99000 +0.99	62.74	59.53	61.00	1,311,393
15 Sep 20	61.00000 +2.72	61.53	59.12	59.45	1,961,139
14 Sep 20	58.28000 +1.94	58.47	56.90	57.73	1,861,345
11 Sep 20	56.34000 -1.30	58.19	54.65	58.04	1,409,667
10 Sep 20	57.64000 -3.42	61.66	57.55	60.55	1,831,325
09 Sep 20	61.06000 +0.03	61.88	60.94	61.05	1,227,533
08 Sep 20	61.03000 -1.37	62.72	60.27	60.70	1,435,556
04 Sep 20	62.40000 +1.19	62.96	58.65	62.11	1,446,938
03 Sep 20	61.21000 -0.82	63.98	60.63	62.41	1,224,129
02 Sep 20	62.03000 +1.12	63.00	61.02	63.00	1,063,558
01 Sep 20	60.91000 +0.12	61.64	59.78	60.27	1,203,726
31 Aug 20	60.79000 -2.89	63.58	60.78	63.13	1,285,624
28 Aug 20	63.68000 +2.72	63.98	61.15	61.55	1,636,394
27 Aug 20	60.96000 +2.70	62.91	58.70	58.71	1,730,178
26 Aug 20	58.26000 -0.21	58.79	57.43	58.61	976,179
25 Aug 20	58.47000 -0.11	59.22	57.24	59.12	1,056,280
24 Aug 20	58.58000 +2.17	58.88	57.21	57.85	1,671,931
21 Aug 20	56.41000 +1.57	56.66	54.45	54.45	1,579,866
20 Aug 20	54.84000 +1.20	55.28	52.68	53.28	1,069,602
19 Aug 20	53.64000 -1.21	55.00	53.41	54.75	960,678
18 Aug 20	54.85000 -0.75	55.79	53.40	55.73	1,558,321
17 Aug 20	55.60000 +0.45	56.82	53.74	55.31	2,252,237
14 Aug 20	55.15000 -1.32	56.15	54.89	55.83	1,394,354
13 Aug 20	56.47000 -0.20	57.05	56.10	56.21	1,145,924
12 Aug 20	56.67000 +0.34	57.44	56.14	57.05	2,217,046
11 Aug 20	56.33000 +1.65	57.60	54.57	55.80	2,397,895
10 Aug 20	54.68000 +3.74	56.00	51.25	51.25	2,337,639
07 Aug 20	50.94000 -0.31	51.85	50.48	51.25	1,426,349
06 Aug 20	51.25000 +1.28	52.68	49.42	49.61	2,414,142
05 Aug 20	49.97000 -3.67	52.68	49.77	51.38	4,530,063
04 Aug 20	53.64000 +2.91	53.95	50.60	50.96	3,159,521
03 Aug 20	50.73000 -1.47	52.10	50.38	52.05	2,886,854
31 Jul 20	52.20000 -0.89	53.18	51.70	53.18	2,124,551
30 Jul 20	53.09000 -1.76	54.01	52.20	53.92	2,347,038
29 Jul 20	54.85000 +1.03	56.57	53.99	54.00	2,013,208
28 Jul 20	53.82000 -0.82	54.94	53.65	54.21	1,746,342
27 Jul 20	54.64000 +0.07	55.34	53.40	53.62	1,743,475
24 Jul 20	54.57000 -1.67	55.85	53.90	55.65	1,261,887
23 Jul 20	56.24000 -1.33	58.05	55.55	57.22	1,113,759
22 Jul 20	57.57000 -0.64	58.33	57.26	57.60	883,020
21 Jul 20	58.21000 +0.77	59.08	57.90	58.42	1,457,802
20 Jul 20	57.44000 -1.37	59.01	56.88	58.69	1,890,008
17 Jul 20	58.81000 +0.28	59.40	57.55	59.00	2,621,800
16 Jul 20	58.53000 -1.66	59.51	57.88	58.75	1,209,500
15 Jul 20	60.19000 +5.21	60.89	58.40	58.91	2,628,600
14 Jul 20	54.98000 +0.03	55.99	53.89	54.50	2,006,900
13 Jul 20	54.95000 -2.16	58.44	54.80	57.68	1,999,400
10 Jul 20	57.11000 +0.98	58.28	55.28	56.47	1,873,900
09 Jul 20	56.13000 -1.39	57.83	54.04	57.77	1,509,800
08 Jul 20	57.52000 +1.33	59.37	56.52	56.61	2,148,100
07 Jul 20	56.19000 -5.40	60.91	55.88	60.75	3,661,300
06 Jul 20	61.59000 +1.12	62.70	60.41	61.81	1,419,500
02 Jul 20	60.47000 -1.72	64.09	60.38	63.78	1,238,400
01 Jul 20	62.19000 +1.62	64.61	61.22	61.73	1,709,100
30 Jun 20	60.57000 +1.05	60.78	58.03	59.02	1,577,900
29 Jun 20	59.52000 -2.10	62.40	57.74	62.28	3,414,200
26 Jun 20	61.62000 -3.25	64.36	60.86	64.27	3,094,756
25 Jun 20	64.87000 -0.74	65.61	63.07	64.82	1,452,995
24 Jun 20	65.61000 -2.52	67.93	63.05	67.50	2,657,980
23 Jun 20	68.13000 +4.22	68.14	63.55	64.50	1,826,142
22 Jun 20	63.91000 -2.23	66.06	63.32	66.05	1,921,241
19 Jun 20	66.14000 -0.22	68.38	64.97	66.92	1,946,711
18 Jun 20	66.36000 -0.57	67.62	65.41	66.11	1,608,881
17 Jun 20	66.93000 -2.09	69.57	66.88	69.31	1,176,682
16 Jun 20	69.02000 +0.41	72.07	68.12	71.96	1,650,578
15 Jun 20	68.61000 +1.71	69.75	62.60	62.89	1,657,901
12 Jun 20	66.90000 +1.60	68.91	64.91	68.33	1,229,437
11 Jun 20	65.30000 -4.56	67.90	64.06	64.61	2,774,568
10 Jun 20	69.86000 -0.41	71.14	67.27	71.06	2,120,732
09 Jun 20	70.27000 -2.70	72.93	69.75	71.21	2,323,329
08 Jun 20	72.97000 -2.18	77.85	72.06	77.85	2,051,866
05 Jun 20	75.15000 +1.60	80.60	74.24	78.70	2,744,972
04 Jun 20	73.55000 -3.63	75.94	73.18	75.94	3,211,480
03 Jun 20	77.18000 +3.20	78.16	75.01	75.51	3,506,391
02 Jun 20	73.98000 +6.39	74.46	68.54	69.00	5,105,921
01 Jun 20	67.59000 +2.96	69.11	64.47	64.85	3,108,604
29 May 20	64.63000 -0.36	65.88	63.96	64.40	1,868,902
28 May 20	64.99000 -0.18	66.58	64.27	64.63	1,639,426
27 May 20	65.17000 +1.94	65.87	60.69	64.84	2,422,993
26 May 20	63.23000 +0.27	66.88	63.21	66.06	2,051,715
22 May 20	62.96000 +1.61	63.80	60.81	61.66	1,687,568
21 May 20	61.35000 +0.43	61.64	59.29	61.00	2,896,377
20 May 20	60.92000 +3.38	61.42	58.59	58.78	2,839,172
19 May 20	57.54000 -0.16	59.09	56.69	58.10	2,706,526
18 May 20	57.70000 +5.38	59.69	55.94	56.82	3,162,232
15 May 20	52.32000 +1.31	53.20	49.40	50.00	2,925,255
14 May 20	51.01000 +3.09	51.42	45.87	47.13	4,176,466
13 May 20	47.92000 -4.09	51.42	47.05	51.21	4,809,591
12 May 20	52.01000 -6.09	58.91	51.70	58.53	3,858,477
11 May 20	58.10000 -2.12	59.59	58.07	59.30	1,670,276
08 May 20	60.22000 -0.92	62.39	60.14	62.20	1,630,033
07 May 20	61.14000 +0.74	62.89	60.63	61.53	3,281,497
06 May 20	60.40000 +3.32	61.76	55.14	56.08	3,941,418
05 May 20	57.08000 -0.36	59.41	56.12	58.58	2,325,076
04 May 20	57.44000 -0.18	57.47	53.84	55.11	2,019,359
01 May 20	57.62000 -2.71	58.42	54.87	58.38	2,159,040
30 Apr 20	60.33000 -3.90	63.63	59.65	62.97	2,018,984
29 Apr 20	64.23000 +3.79	66.28	63.63	64.43	2,503,772
28 Apr 20	60.44000 -2.00	64.86	58.47	64.48	2,810,046
27 Apr 20	62.44000 +4.54	62.90	58.93	59.25	2,358,173
24 Apr 20	57.90000 +0.86	58.72	55.52	56.91	2,110,790
23 Apr 20	57.04000 -0.39	58.68	55.82	58.34	2,487,684
22 Apr 20	57.43000 +2.21	58.09	55.39	56.24	1,648,817
21 Apr 20	55.22000 -0.88	56.32	53.23	54.75	1,881,952
20 Apr 20	56.10000 -0.47	56.70	53.66	53.98	2,724,502
17 Apr 20	56.57000 +6.47	57.87	54.16	57.26	3,284,809
16 Apr 20	50.10000 -1.90	52.76	49.02	52.74	2,602,800
15 Apr 20	52.00000 -3.32	53.97	51.56	52.20	2,098,078
14 Apr 20	55.32000 +1.14	58.18	54.76	55.20	3,235,668
13 Apr 20	54.18000 -1.41	55.60	52.81	55.37	2,529,534
09 Apr 20	55.59000 +3.53	57.68	53.51	55.66	4,121,519
08 Apr 20	52.06000 +6.19	52.72	47.41	48.13	2,892,218
07 Apr 20	45.87000 +3.31	50.51	44.44	46.82	4,616,254
06 Apr 20	42.56000 +5.60	43.20	40.36	41.04	4,553,075
03 Apr 20	36.96000 -2.88	40.15	36.41	40.07	3,143,692
02 Apr 20	39.84000 -2.50	42.69	39.04	40.50	2,915,417
01 Apr 20	42.34000 -6.36	45.78	42.04	45.77	3,414,136
31 Mar 20	48.70000 +0.10	51.93	47.59	48.19	2,903,187
30 Mar 20	48.60000 -1.82	50.06	46.16	48.61	2,724,457
27 Mar 20	50.42000 -1.96	52.12	45.75	47.14	2,574,200
26 Mar 20	52.38000 +2.05	52.99	49.04	51.50	3,912,770
25 Mar 20	50.33000 +4.10	53.30	41.41	47.58	4,184,617
24 Mar 20	46.23000 +8.76	47.21	40.00	41.00	4,718,452
23 Mar 20	37.47000 +3.54	38.46	31.22	33.10	3,568,737
20 Mar 20	33.93000 +1.32	36.53	32.01	33.64	7,989,814
19 Mar 20	32.61000 +5.07	34.28	25.37	27.11	6,830,577
18 Mar 20	27.54000 -7.85	29.99	23.77	26.75	5,873,667
17 Mar 20	35.39000 -3.41	38.43	27.79	38.40	8,233,737
16 Mar 20	38.80000 -15.18	46.01	35.92	46.01	5,484,480
13 Mar 20	53.98000 +5.66	54.96	49.21	52.43	2,882,453
12 Mar 20	48.32000 -8.68	52.01	46.17	51.74	3,327,920
11 Mar 20	57.00000 -5.63	60.88	56.36	60.76	2,594,575
10 Mar 20	62.63000 +5.98	62.78	57.60	59.21	3,246,081
09 Mar 20	56.65000 -7.70	60.00	55.49	59.86	2,853,824
06 Mar 20	64.35000 +1.85	66.83	60.12	62.02	3,590,526
05 Mar 20	62.50000 -7.38	68.30	61.56	68.30	3,426,741
04 Mar 20	69.88000 +2.03	70.00	66.90	68.75	1,695,716
03 Mar 20	67.85000 -0.63	71.35	67.42	69.32	3,302,487
02 Mar 20	68.48000 +0.99	68.69	64.24	67.84	2,959,182
28 Feb 20	67.49000 -4.58	70.00	65.88	69.96	3,305,111
27 Feb 20	72.07000 -3.70	74.71	70.90	72.16	3,751,747
26 Feb 20	75.77000 -5.40	78.47	75.06	77.40	4,428,463
25 Feb 20	81.17000 -3.07	85.28	80.85	84.97	2,329,347
24 Feb 20	84.24000 -3.28	86.29	81.28	82.96	1,875,706
21 Feb 20	87.52000 -0.52	88.33	86.86	88.00	774,610
20 Feb 20	88.04000 +0.19	88.47	86.33	87.97	831,081
19 Feb 20	87.85000 -0.09	88.77	87.75	87.90	1,061,399
18 Feb 20	87.94000 +1.48	88.20	86.31	86.50	1,133,642
14 Feb 20	86.46000 +1.96	86.46	83.75	84.44	924,941
13 Feb 20	84.50000 -0.15	85.13	83.82	84.20	772,919
12 Feb 20	84.65000 +1.53	84.80	82.92	83.37	1,088,508
11 Feb 20	83.12000 +0.25	83.43	82.49	82.90	948,474
10 Feb 20	82.87000 +0.29	83.65	82.61	82.61	800,746
07 Feb 20	82.58000 +0.24	82.88	81.90	82.21	547,798
06 Feb 20	82.34000 +0.67	83.25	81.47	81.47	520,011
05 Feb 20	81.67000 -1.01	83.62	81.50	83.17	831,767
04 Feb 20	82.68000 +1.10	83.39	82.27	82.36	788,929
03 Feb 20	81.58000 +0.79	82.21	80.89	81.00	1,105,682
31 Jan 20	80.79000 -0.63	81.55	80.46	81.47	960,802
30 Jan 20	81.42000 +1.17	81.45	79.62	79.63	725,218
29 Jan 20	80.25000 +0.55	80.54	79.38	79.72	674,851
28 Jan 20	79.70000 +1.16	79.74	78.74	78.78	590,823
27 Jan 20	78.54000 +0.02	79.08	77.27	77.82	751,588
24 Jan 20	78.52000 +0.37	78.98	77.81	78.60	915,411
23 Jan 20	78.15000 -0.91	79.38	77.82	78.80	939,019
22 Jan 20	79.06000 +0.16	79.81	78.91	79.12	600,172
21 Jan 20	78.90000 -0.85	80.82	78.77	79.59	924,636
17 Jan 20	79.75000 +0.58	80.01	79.06	79.44	691,151
16 Jan 20	79.17000 +0.15	79.71	78.82	79.40	919,674
15 Jan 20	79.02000 -0.86	80.90	79.00	80.54	757,079
14 Jan 20	79.88000 +0.84	80.42	79.08	79.08	1,147,969
13 Jan 20	79.04000 +1.82	79.36	77.25	77.25	1,010,721
10 Jan 20	77.22000 +0.36	77.97	76.98	77.20	565,677
09 Jan 20	76.86000 +0.54	77.94	76.29	76.93	634,296
08 Jan 20	76.32000 -0.01	76.77	75.51	75.85	468,310
07 Jan 20	76.33000 +1.29	77.22	75.05	75.24	1,175,439
06 Jan 20	75.04000 -0.60	75.50	74.39	75.03	996,778
03 Jan 20	75.64000 +0.56	76.64	74.46	74.66	650,093
02 Jan 20	75.08000 +0.40	75.19	74.19	74.83	1,082,435
31 Dec 19	74.68000 +0.49	75.22	73.74	73.94	827,599
30 Dec 19	74.19000 -1.30	75.79	74.15	75.47	651,600
27 Dec 19	75.49000 +0.67	75.57	74.73	74.82	661,516
26 Dec 19	74.82000 +0.48	75.10	74.33	74.34	431,068
24 Dec 19	74.34000 +0.17	74.34	73.59	73.98	359,262
23 Dec 19	74.17000 +0.61	74.59	73.28	74.11	523,705
20 Dec 19	73.56000 +0.18	74.05	73.05	73.71	1,191,013
19 Dec 19	73.38000 +0.13	73.50	72.64	73.00	553,019
18 Dec 19	73.25000 +0.36	73.60	72.75	72.90	593,555
17 Dec 19	72.89000 -0.52	74.28	72.80	73.94	649,685
16 Dec 19	73.41000 +0.74	73.75	72.48	73.00	699,854
13 Dec 19	72.67000 +0.13	73.18	72.03	72.35	1,411,269
12 Dec 19	72.54000 -1.65	74.08	72.07	74.08	864,962
11 Dec 19	74.19000 +0.20	74.48	72.74	73.80	630,635
10 Dec 19	73.99000 -0.11	74.30	73.59	74.06	1,782,285
09 Dec 19	74.10000 -0.38	74.76	73.86	74.29	518,077
06 Dec 19	74.48000 -1.04	75.96	74.48	75.24	876,402
05 Dec 19	75.52000 +2.57	75.97	74.08	74.43	1,183,982
04 Dec 19	72.95000 -0.68	74.10	72.54	73.64	1,163,791
03 Dec 19	73.63000 -0.24	73.76	72.73	73.20	790,021
02 Dec 19	73.87000 -0.05	74.25	73.28	73.94	672,320
29 Nov 19	73.92000 -0.69	74.87	73.60	74.67	450,307
27 Nov 19	74.61000 +0.29	74.90	74.11	74.38	508,105
26 Nov 19	74.32000 +1.10	74.50	73.31	73.44	1,063,255
25 Nov 19	73.22000 +1.37	73.44	72.19	72.28	794,688
22 Nov 19	71.85000 -0.16	72.67	71.71	72.21	950,325
21 Nov 19	72.01000 +0.29	72.59	71.40	71.42	1,216,959
20 Nov 19	71.72000 +0.26	72.56	70.69	71.54	1,260,112
19 Nov 19	71.46000 -0.05	71.95	71.02	71.70	1,250,890
18 Nov 19	71.51000 +0.06	71.85	71.00	71.20	1,364,413
15 Nov 19	71.45000 +1.35	71.86	70.06	70.54	915,285
14 Nov 19	70.10000 -0.93	71.28	69.96	71.06	1,329,993
13 Nov 19	71.03000 +1.02	71.57	69.40	69.76	2,193,869
12 Nov 19	70.01000 +2.28	70.24	67.53	68.00	2,128,730
11 Nov 19	67.73000 -0.69	68.09	66.53	67.70	3,292,024
08 Nov 19	68.42000 +5.71	70.74	67.68	70.53	4,535,623
07 Nov 19	62.71000 +1.17	62.88	61.05	61.80	2,654,887
06 Nov 19	61.54000 +1.56	61.71	59.73	59.98	849,254
05 Nov 19	59.98000 -1.10	60.89	59.58	60.85	1,979,461
04 Nov 19	61.08000 -1.95	63.53	59.87	63.50	3,321,893
01 Nov 19	63.03000 -0.63	64.20	62.68	64.00	1,894,578
31 Oct 19	63.66000 -0.45	63.98	62.80	63.84	1,411,297
30 Oct 19	64.11000 +0.65	64.36	63.14	63.44	1,933,170
29 Oct 19	63.46000 +1.23	63.47	62.26	62.57	1,656,715
28 Oct 19	62.23000 +1.19	62.30	61.00	61.28	782,333
25 Oct 19	61.04000 -0.07	61.22	60.52	60.92	671,606
24 Oct 19	61.11000 +0.99	61.35	60.07	60.45	550,010
23 Oct 19	60.12000 -0.34	60.77	59.62	60.26	864,098
22 Oct 19	60.46000 +0.20	60.76	59.70	60.05	723,631
21 Oct 19	60.26000 -0.23	61.14	60.01	60.56	1,237,039
18 Oct 19	60.49000 -0.35	60.82	59.92	60.65	595,150
17 Oct 19	60.84000 +0.09	61.30	60.61	61.05	661,860
16 Oct 19	60.75000 -0.04	60.79	59.54	60.49	852,670
15 Oct 19	60.79000 +0.02	61.43	59.83	61.00	1,298,107
14 Oct 19	60.77000 +2.14	61.01	59.30	60.04	1,845,604
11 Oct 19	58.63000 +1.02	59.12	57.83	57.97	1,012,066
10 Oct 19	57.61000 +0.32	57.90	57.02	57.20	1,230,520
09 Oct 19	57.29000 +1.09	57.49	56.24	56.59	644,095
08 Oct 19	56.20000 -1.02	57.13	56.14	56.88	1,257,466
07 Oct 19	57.22000 -0.74	58.45	57.21	57.77	1,199,855
04 Oct 19	57.96000 +0.15	58.78	57.22	58.26	1,061,043
03 Oct 19	57.81000 +0.29	58.10	56.63	57.43	886,010
02 Oct 19	57.52000 -1.12	58.37	56.44	58.37	769,230
01 Oct 19	58.64000 +0.77	59.48	58.00	58.25	1,134,912
30 Sep 19	57.87000 +0.43	58.24	56.69	57.48	2,011,773
27 Sep 19	57.44000 -1.71	59.63	57.16	59.30	1,079,108
26 Sep 19	59.15000 -1.56	61.40	58.90	60.93	1,214,214
25 Sep 19	60.71000 -0.99	62.20	60.17	61.62	1,091,358
24 Sep 19	61.70000 +0.10	63.11	61.48	62.03	1,190,879
23 Sep 19	61.60000 +1.26	61.83	60.04	60.34	1,182,621
20 Sep 19	60.34000 -1.22	61.62	59.67	61.56	1,516,252
19 Sep 19	61.56000 -0.09	62.33	61.31	61.86	707,698
18 Sep 19	61.65000 -1.12	62.88	61.03	62.82	652,369
17 Sep 19	62.77000 +0.53	63.35	61.71	62.46	683,244
16 Sep 19	62.24000 -0.27	62.64	61.24	61.99	841,648
13 Sep 19	62.51000 -1.72	64.23	61.85	63.76	1,341,898
12 Sep 19	64.23000 +0.41	64.94	63.08	64.00	993,650
11 Sep 19	63.82000 -0.52	65.49	63.44	64.54	950,522
10 Sep 19	64.34000 +1.15	65.56	62.32	63.01	1,292,467
09 Sep 19	63.19000 -2.27	65.88	62.79	65.88	1,461,786
06 Sep 19	65.46000 +0.31	66.00	64.84	65.50	1,500,430
05 Sep 19	65.15000 -1.99	67.82	64.83	67.79	2,144,071
04 Sep 19	67.14000 +0.04	68.19	67.07	67.55	926,797
03 Sep 19	67.10000 -3.51	69.06	66.47	68.15	2,367,118
30 Aug 19	70.61000 -1.66	72.79	70.19	72.70	1,223,791
29 Aug 19	72.27000 +0.78	73.62	71.67	72.22	1,970,811
28 Aug 19	71.49000 +1.54	72.10	69.60	69.67	2,323,915
27 Aug 19	69.95000 +1.58	70.06	68.54	68.67	1,978,587
26 Aug 19	68.37000 +1.65	68.60	66.77	67.10	1,368,374
23 Aug 19	66.72000 -0.52	67.48	66.45	66.76	1,176,312
22 Aug 19	67.24000 -0.98	68.05	65.84	68.05	1,261,165
21 Aug 19	68.22000 +1.27	69.05	66.73	67.76	1,330,425
20 Aug 19	66.95000 -2.54	69.39	66.88	69.35	1,424,372
19 Aug 19	69.49000 -0.32	71.31	69.44	70.60	805,308
16 Aug 19	69.81000 +0.94	70.00	69.11	69.29	551,873
15 Aug 19	68.87000 -0.46	69.20	67.14	69.11	1,440,596
14 Aug 19	69.33000 -3.30	72.23	68.67	71.57	1,395,820
13 Aug 19	72.63000 +0.96	72.89	70.55	70.61	1,256,464
12 Aug 19	71.67000 -2.10	73.49	70.99	73.49	772,000
09 Aug 19	73.77000 -1.58	75.32	72.70	75.15	1,126,339
08 Aug 19	75.35000 +3.10	75.47	72.31	72.80	1,281,336
07 Aug 19	72.25000 -5.25	75.18	66.24	69.73	4,878,646
06 Aug 19	77.50000 +2.76	77.73	75.32	75.32	1,845,256
05 Aug 19	74.74000 -1.86	76.14	74.10	75.34	1,389,004
02 Aug 19	76.60000 -1.43	77.85	76.24	77.55	956,512
01 Aug 19	78.03000 -0.63	79.48	77.86	78.70	908,575
31 Jul 19	78.66000 -0.04	79.46	77.86	78.47	823,704
30 Jul 19	78.70000 +0.74	79.13	77.00	77.61	710,076
29 Jul 19	77.96000 -1.20	79.65	77.94	79.00	773,025
26 Jul 19	79.16000 +1.34	79.80	78.17	78.17	869,952
25 Jul 19	77.82000 +1.18	78.29	76.37	76.72	962,135
24 Jul 19	76.64000 +2.10	77.02	74.56	74.56	1,129,718
23 Jul 19	74.54000 -0.30	75.61	73.25	75.41	884,862
22 Jul 19	74.84000 +0.67	75.67	74.04	74.26	1,523,836
19 Jul 19	74.17000 -2.21	76.60	74.17	76.40	1,083,933
18 Jul 19	76.38000 -0.13	76.53	75.41	76.48	1,408,339
17 Jul 19	76.51000 -1.03	77.75	76.21	77.54	928,493
16 Jul 19	77.54000 +0.35	78.32	77.16	77.40	797,781
15 Jul 19	77.19000 -0.35	77.76	76.29	77.60	1,516,987
12 Jul 19	77.54000 +0.87	77.77	76.00	76.41	791,444
11 Jul 19	76.67000 +0.00	76.85	75.91	76.82	949,365
10 Jul 19	76.67000 +0.37	77.00	76.18	76.50	1,101,797
09 Jul 19	76.30000 -0.05	76.83	75.85	76.08	1,063,565
08 Jul 19	76.35000 +0.11	76.45	75.06	75.73	1,259,687
05 Jul 19	76.24000 -0.70	76.58	74.82	76.53	1,660,087
03 Jul 19	76.94000 +0.89	77.25	75.62	76.12	745,957
02 Jul 19	76.05000 +0.75	76.56	75.19	75.40	1,890,153
01 Jul 19	75.30000 +2.86	76.15	73.46	73.47	1,983,275
28 Jun 19	72.44000 -0.69	73.47	72.01	73.28	11,121,613
27 Jun 19	73.13000 +1.48	73.97	72.25	73.01	1,773,421
26 Jun 19	71.65000 +0.35	71.98	70.10	71.42	2,071,149
25 Jun 19	71.30000 -3.01	74.51	70.27	74.51	3,793,897
24 Jun 19	74.31000 -1.70	76.12	73.55	76.12	2,206,897
21 Jun 19	76.01000 -2.18	77.82	75.75	77.48	1,873,833
20 Jun 19	78.19000 -2.16	80.54	77.59	80.45	1,836,155
19 Jun 19	80.35000 +0.13	80.46	78.51	79.87	897,219
18 Jun 19	80.22000 -0.68	81.90	79.44	81.68	1,096,273
17 Jun 19	80.90000 +0.14	81.65	80.20	80.86	937,774
14 Jun 19	80.76000 +1.19	81.33	78.91	79.39	1,103,192
13 Jun 19	79.57000 +0.91	79.67	78.02	78.73	1,044,370
12 Jun 19	78.66000 +2.06	78.88	76.60	77.00	1,062,703
11 Jun 19	76.60000 -1.69	78.93	76.13	78.32	1,660,642
10 Jun 19	78.29000 +0.33	78.93	77.64	78.09	1,397,943
07 Jun 19	77.96000 -0.95	79.42	77.87	79.27	1,287,524
06 Jun 19	78.91000 +1.07	79.00	77.14	77.63	1,620,055
05 Jun 19	77.84000 +0.33	78.52	76.76	78.01	889,472
04 Jun 19	77.51000 +1.12	77.65	76.11	77.21	1,280,819
03 Jun 19	76.39000 -0.08	77.61	75.56	76.50	1,428,913
31 May 19	76.47000 +0.91	77.02	74.55	74.82	816,043
30 May 19	75.56000 +1.00	75.71	74.38	74.67	628,747
29 May 19	74.56000 -0.93	75.27	73.82	74.69	1,539,177
28 May 19	75.49000 +0.93	76.71	74.86	74.91	1,169,597
24 May 19	74.56000 +0.15	75.88	74.07	74.90	1,032,438
23 May 19	74.41000 -1.74	75.50	73.73	75.32	1,141,691
22 May 19	76.15000 -0.35	77.14	75.51	76.10	1,145,781
21 May 19	76.50000 -1.24	78.09	75.36	76.94	2,178,158
20 May 19	77.74000 -2.28	79.67	77.44	79.35	1,633,537
17 May 19	80.02000 -0.70	81.76	79.70	80.30	1,305,855
16 May 19	80.72000 +1.96	81.14	78.86	78.92	1,015,058
15 May 19	78.76000 +0.31	79.42	77.98	78.24	1,347,427
14 May 19	78.45000 +2.87	78.73	76.13	76.13	995,498
13 May 19	75.58000 -3.02	77.50	75.42	77.14	1,370,879
10 May 19	78.60000 +0.43	78.99	76.58	77.99	1,414,619
09 May 19	78.17000 +1.48	78.17	75.45	76.41	1,488,605
08 May 19	76.69000 +2.50	76.97	74.26	74.26	1,574,704
07 May 19	74.19000 +1.08	74.40	72.65	73.24	1,465,321
06 May 19	73.11000 +0.44	73.47	70.98	71.25	2,066,076
03 May 19	72.67000 -2.68	75.60	67.50	70.91	5,042,062
02 May 19	75.35000 -0.03	75.45	73.62	75.36	2,346,173
01 May 19	75.38000 -0.32	76.48	75.31	76.28	1,206,773
30 Apr 19	75.70000 -0.37	76.31	75.13	76.07	922,161
29 Apr 19	76.07000 -0.15	77.34	75.25	77.00	1,460,831
26 Apr 19	76.22000 +0.77	76.73	75.23	75.44	1,310,615
25 Apr 19	75.45000 +0.42	75.65	74.38	74.92	1,334,294
24 Apr 19	75.03000 +1.92	75.35	73.16	73.24	2,358,963
23 Apr 19	73.11000 -0.64	74.29	72.98	74.29	1,109,597
22 Apr 19	73.75000 +0.34	73.85	72.69	73.10	954,491
18 Apr 19	73.41000 +0.52	74.34	72.48	72.93	846,048
17 Apr 19	72.89000 -0.66	73.91	71.87	73.84	1,107,198
16 Apr 19	73.55000 +0.26	74.60	73.14	73.62	1,397,300
15 Apr 19	73.29000 +1.79	73.45	71.65	71.76	1,209,795
12 Apr 19	71.50000 +0.28	72.04	71.22	71.73	832,762
11 Apr 19	71.22000 +0.46	71.42	70.76	70.76	1,066,572
10 Apr 19	70.76000 +0.32	70.91	70.36	70.44	647,455
09 Apr 19	70.44000 -0.20	71.05	70.12	70.64	1,305,302
08 Apr 19	70.64000 -0.83	71.29	69.77	71.25	1,632,512
05 Apr 19	71.47000 +0.72	71.77	70.82	70.99	1,567,095
04 Apr 19	70.75000 -0.50	71.64	70.39	71.49	2,629,710
03 Apr 19	71.25000 +0.67	71.36	69.47	70.94	2,001,092
02 Apr 19	70.58000 +0.85	70.77	69.45	69.92	1,473,427
01 Apr 19	69.73000 +1.01	69.76	68.62	69.15	881,412
29 Mar 19	68.72000 +0.72	68.89	67.43	68.34	1,306,591
28 Mar 19	68.00000 +0.91	68.27	67.16	67.41	935,496
27 Mar 19	67.09000 +0.02	67.42	65.79	67.04	919,720
26 Mar 19	67.07000 -0.33	68.03	66.36	67.69	1,321,506
25 Mar 19	67.40000 +0.63	67.70	66.46	66.79	1,696,301
22 Mar 19	66.77000 -0.88	67.74	66.46	67.58	1,140,039
21 Mar 19	67.65000 +0.22	68.34	67.34	67.39	1,244,845
20 Mar 19	67.43000 -0.64	68.25	66.91	68.06	926,837
19 Mar 19	68.07000 +0.82	68.46	67.17	67.72	1,201,945
18 Mar 19	67.25000 -0.05	67.86	66.73	67.54	987,902
15 Mar 19	67.30000 -0.47	67.99	67.02	67.68	1,473,187
14 Mar 19	67.77000 +0.71	67.93	66.88	67.08	1,000,678
13 Mar 19	67.06000 +0.49	67.79	66.60	66.90	1,671,021
12 Mar 19	66.57000 +0.84	66.81	65.78	65.84	1,213,807
11 Mar 19	65.73000 +1.69	65.74	64.47	64.50	1,263,368
08 Mar 19	64.04000 +0.15	64.13	62.70	63.40	1,319,005
07 Mar 19	63.89000 +0.11	64.43	63.07	63.66	1,458,658
06 Mar 19	63.78000 +0.16	64.50	63.07	63.87	2,089,552
05 Mar 19	63.62000 +1.88	63.93	61.40	61.93	2,267,328
04 Mar 19	61.74000 +0.57	61.94	60.57	61.55	2,279,713
01 Mar 19	61.17000 +2.39	61.23	59.36	59.41	1,987,475
28 Feb 19	58.78000 +0.33	59.08	57.38	58.28	1,942,903
27 Feb 19	58.45000 +1.56	61.90	58.25	60.90	3,806,270
26 Feb 19	56.89000 +0.17	57.55	56.21	56.90	2,515,782
25 Feb 19	56.72000 -1.28	58.25	56.68	58.07	2,454,318
22 Feb 19	58.00000 -0.25	61.51	57.92	61.51	2,243,545
21 Feb 19	58.25000 -0.23	58.72	57.98	58.62	619,346
20 Feb 19	58.48000 -0.09	58.56	57.84	58.50	927,298
19 Feb 19	58.57000 -0.40	59.87	58.56	59.00	1,089,975
15 Feb 19	58.97000 +0.33	59.35	58.51	59.00	1,087,088
14 Feb 19	58.64000 +0.21	58.90	57.86	58.00	434,326
13 Feb 19	58.43000 -0.43	59.41	58.00	59.12	661,730
12 Feb 19	58.86000 +0.96	58.89	57.96	58.32	770,301
11 Feb 19	57.90000 +0.54	58.30	57.47	57.50	860,803
08 Feb 19	57.36000 -0.14	57.50	56.80	57.13	731,003
07 Feb 19	57.50000 -0.42	57.81	56.64	57.37	1,202,087
06 Feb 19	57.92000 -0.48	58.39	57.26	58.23	1,253,418
05 Feb 19	58.40000 +0.25	59.91	58.39	58.84	2,152,865
04 Feb 19	58.15000 +0.16	58.72	57.53	58.21	2,097,938
01 Feb 19	57.99000 +0.07	59.08	57.89	57.95	1,582,547
31 Jan 19	57.92000 -0.13	58.21	57.64	58.10	1,175,179
30 Jan 19	58.05000 +0.47	58.47	57.83	57.94	1,759,484
29 Jan 19	57.58000 -0.16	58.38	57.18	57.95	695,004
28 Jan 19	57.74000 +0.17	58.40	56.51	56.99	785,388
25 Jan 19	57.57000 -0.05	58.87	57.47	58.38	1,368,789
24 Jan 19	57.62000 -0.18	58.13	57.17	57.69	703,232
23 Jan 19	57.80000 -0.39	58.86	56.92	58.46	1,053,845
22 Jan 19	58.19000 -0.31	59.34	57.53	58.51	1,324,076
18 Jan 19	58.50000 +0.01	59.52	58.15	58.95	1,128,010
17 Jan 19	58.49000 +0.59	58.99	57.74	57.74	980,460
16 Jan 19	57.90000 -0.10	58.71	57.73	58.48	1,141,871
15 Jan 19	58.00000 +0.78	58.56	57.24	57.24	873,789
14 Jan 19	57.22000 -1.58	58.56	57.21	58.40	1,262,935
11 Jan 19	58.80000 +0.17	58.80	57.73	58.12	952,866
10 Jan 19	58.63000 +0.32	59.23	57.39	57.98	1,776,211
09 Jan 19	58.31000 +0.69	58.98	57.73	57.99	1,811,909
08 Jan 19	57.62000 +1.78	57.80	56.05	56.81	1,616,760
07 Jan 19	55.84000 +0.92	56.70	55.21	55.41	1,886,044
04 Jan 19	54.92000 +2.12	55.36	53.33	53.68	1,965,313
03 Jan 19	52.80000 -0.78	53.62	52.20	53.02	695,892
02 Jan 19	53.58000 -0.04	54.12	52.15	52.68	1,331,668
31 Dec 18	53.62000 +1.04	54.02	52.82	52.98	1,390,754
28 Dec 18	52.58000 -0.63	53.78	51.61	53.68	948,725
27 Dec 18	53.21000 +1.51	53.21	50.61	50.85	1,458,899
26 Dec 18	51.70000 +2.65	51.91	49.16	49.46	1,471,131
24 Dec 18	49.05000 -1.59	50.42	48.00	50.00	3,451,439
21 Dec 18	50.64000 -1.41	52.55	50.41	51.93	1,850,376
20 Dec 18	52.05000 -1.48	53.71	51.49	53.09	1,362,599
19 Dec 18	53.53000 -0.36	55.25	52.81	54.06	1,207,325
18 Dec 18	53.89000 +0.58	54.85	53.27	53.81	1,144,436
17 Dec 18	53.31000 -0.71	54.54	52.37	53.77	1,219,865
14 Dec 18	54.02000 -0.44	55.10	53.50	53.64	689,951
13 Dec 18	54.46000 -0.45	55.82	54.09	55.11	756,819
12 Dec 18	54.91000 +1.44	55.74	54.00	54.45	847,646
11 Dec 18	53.47000 -0.11	54.99	53.02	54.50	852,729
10 Dec 18	53.58000 +0.12	54.47	53.04	53.17	921,587
07 Dec 18	53.46000 -2.77	56.32	53.05	56.19	1,250,212
06 Dec 18	56.23000 +0.60	56.25	54.06	54.95	1,155,072
04 Dec 18	55.63000 -1.25	58.50	55.41	57.21	1,274,612
03 Dec 18	56.88000 +1.66	57.39	55.84	57.02	822,305
30 Nov 18	55.22000 -0.76	56.24	54.62	55.86	1,269,491
29 Nov 18	55.98000 -0.77	56.98	55.41	56.39	1,103,966
28 Nov 18	56.75000 +2.61	57.31	54.32	54.76	1,431,488
27 Nov 18	54.14000 -0.23	54.55	53.43	54.35	794,475
26 Nov 18	54.37000 +1.47	54.57	53.13	53.60	901,527
23 Nov 18	52.90000 +0.55	53.49	52.18	52.19	355,820
21 Nov 18	52.35000 +1.44	52.96	51.32	51.43	755,437
20 Nov 18	50.91000 +0.24	51.70	48.02	49.13	1,326,900
19 Nov 18	50.67000 -2.77	53.44	50.47	53.30	1,382,998
16 Nov 18	53.44000 -0.32	54.28	52.39	53.09	1,068,938
15 Nov 18	53.76000 +1.21	54.13	51.59	52.40	1,079,890
14 Nov 18	52.55000 +0.46	53.81	51.67	52.97	1,385,829
13 Nov 18	52.09000 +0.99	52.97	51.18	51.18	1,212,979
12 Nov 18	51.10000 -3.89	53.56	49.74	52.88	2,532,053
09 Nov 18	54.99000 -1.62	56.64	54.36	56.53	974,528
08 Nov 18	56.61000 +1.04	57.66	55.35	55.57	1,728,676
07 Nov 18	55.57000 +8.09	57.25	51.69	52.43	4,357,366
06 Nov 18	47.48000 +0.38	48.19	46.89	47.00	1,279,640
05 Nov 18	47.10000 -1.19	48.20	46.96	48.19	1,070,633
02 Nov 18	48.29000 -0.85	50.00	47.97	49.68	808,686
01 Nov 18	49.14000 +0.05	49.50	48.17	49.38	915,715
31 Oct 18	49.09000 +1.47	49.50	47.94	48.32	965,678
30 Oct 18	47.62000 +1.99	47.86	45.36	45.69	1,329,366
29 Oct 18	45.63000 -1.10	47.82	44.97	47.58	967,558
26 Oct 18	46.73000 +0.19	47.60	45.47	45.70	1,033,385
25 Oct 18	46.54000 +1.10	47.04	45.35	45.77	823,643
24 Oct 18	45.44000 -1.96	48.11	45.41	47.39	924,795
23 Oct 18	47.40000 -0.74	47.89	45.66	47.54	1,415,325
22 Oct 18	48.14000 +0.14	48.75	47.37	48.24	903,138
19 Oct 18	48.00000 +0.05	48.73	47.79	48.13	1,208,674
18 Oct 18	47.95000 -1.50	49.60	47.77	49.09	911,988
17 Oct 18	49.45000 +0.00	49.84	49.03	49.53	1,071,332
16 Oct 18	49.45000 +2.83	49.56	47.13	47.24	1,090,189
15 Oct 18	46.62000 +0.20	47.03	45.71	46.26	1,042,802
12 Oct 18	46.42000 +1.01	47.45	45.80	46.48	1,393,355
11 Oct 18	45.41000 -1.04	46.58	45.05	45.98	2,105,438
10 Oct 18	46.45000 -2.18	48.86	46.05	48.52	2,237,332
09 Oct 18	48.63000 +0.22	49.25	48.22	48.35	1,826,959
08 Oct 18	48.41000 -1.08	49.41	47.39	48.80	1,494,405
05 Oct 18	49.49000 -1.49	51.37	48.15	50.94	2,552,618
04 Oct 18	50.98000 +0.45	51.19	49.62	50.30	1,072,448
03 Oct 18	50.53000 -0.94	51.51	49.56	51.31	1,282,896
02 Oct 18	51.47000 -2.06	53.28	50.96	53.27	1,308,532
01 Oct 18	53.53000 -0.50	54.46	52.72	54.25	963,099
28 Sep 18	54.03000 +0.32	54.46	53.51	53.51	604,062
27 Sep 18	53.71000 -0.45	54.77	53.53	54.11	837,311
26 Sep 18	54.16000 +0.44	55.35	53.76	54.20	2,243,267
25 Sep 18	53.72000 +3.57	53.98	50.18	50.42	3,182,893
24 Sep 18	50.15000 -0.12	50.53	49.76	50.53	957,428
21 Sep 18	50.27000 +0.42	50.88	49.80	49.99	1,507,523
20 Sep 18	49.85000 +0.46	50.17	49.50	49.80	932,784
19 Sep 18	49.39000 -0.63	51.40	49.06	50.22	736,957
18 Sep 18	50.02000 +0.45	50.23	49.00	49.63	1,682,582
17 Sep 18	49.57000 -2.07	51.90	49.57	51.60	961,770
14 Sep 18	51.64000 +0.78	51.87	50.81	51.00	679,310
13 Sep 18	50.86000 +0.24	51.60	50.69	51.00	565,718
12 Sep 18	50.62000 +0.36	50.70	49.82	50.20	531,803
11 Sep 18	50.26000 -0.49	51.00	50.08	50.38	607,715
10 Sep 18	50.75000 +0.39	51.01	50.06	50.69	581,205
07 Sep 18	50.36000 +0.55	51.13	49.50	49.84	945,302
06 Sep 18	49.81000 -0.31	50.66	49.80	50.21	722,085
05 Sep 18	50.12000 -1.26	51.22	49.80	51.05	657,580
04 Sep 18	51.38000 +0.01	51.64	50.99	51.50	413,049
31 Aug 18	51.37000 +0.51	51.71	50.28	50.70	543,371
30 Aug 18	50.86000 -0.36	51.34	50.65	51.12	495,809
29 Aug 18	51.22000 -0.85	52.30	51.19	52.18	656,379
28 Aug 18	52.07000 +0.67	52.14	51.33	51.40	484,692
27 Aug 18	51.40000 +0.67	51.65	50.83	51.02	755,111
24 Aug 18	50.73000 +0.84	50.89	49.90	49.90	667,751
23 Aug 18	49.89000 -0.36	50.45	49.49	50.25	1,173,727
22 Aug 18	50.25000 -0.32	50.82	49.97	50.44	800,018
21 Aug 18	50.57000 +0.14	51.62	50.27	50.44	901,215
20 Aug 18	50.43000 -0.35	51.29	50.09	50.80	887,752
17 Aug 18	50.78000 -0.83	51.61	50.43	51.48	873,119
16 Aug 18	51.61000 -0.30	52.72	51.44	52.30	938,100
15 Aug 18	51.91000 -0.77	52.64	51.39	52.07	1,051,243
14 Aug 18	52.68000 +3.69	52.73	49.14	49.26	2,259,193
13 Aug 18	48.99000 -2.95	51.00	48.95	50.73	1,929,057
10 Aug 18	51.94000 +3.15	53.41	51.00	51.80	3,690,366
09 Aug 18	48.79000 +0.51	49.49	48.51	48.60	1,776,566
08 Aug 18	48.28000 -0.68	49.10	48.25	48.83	785,034
07 Aug 18	48.96000 +0.45	49.68	48.76	49.00	790,658
06 Aug 18	48.51000 +0.74	48.59	47.52	47.92	1,114,103
03 Aug 18	47.77000 -0.34	48.13	47.67	48.12	930,452
02 Aug 18	48.11000 +0.09	48.25	47.66	47.81	650,944
01 Aug 18	48.02000 +0.50	48.43	47.58	47.69	829,911
31 Jul 18	47.52000 -0.55	48.33	47.47	48.08	719,339
30 Jul 18	48.07000 -0.72	48.89	47.83	48.65	1,009,927
27 Jul 18	48.79000 -1.24	50.48	48.44	50.34	1,007,111
26 Jul 18	50.03000 -0.37	50.73	49.85	50.34	574,839
25 Jul 18	50.40000 +0.67	50.63	49.49	49.77	688,762
24 Jul 18	49.73000 -0.19	50.51	49.26	50.12	1,087,724
23 Jul 18	49.92000 +0.05	50.26	49.00	49.83	1,056,727
20 Jul 18	49.87000 +1.11	50.09	48.54	48.87	1,089,536
19 Jul 18	48.76000 -0.28	49.11	48.43	49.10	906,698
18 Jul 18	49.04000 -0.12	49.57	48.68	49.03	671,672
17 Jul 18	49.16000 +0.38	49.73	48.34	48.92	1,076,891
16 Jul 18	48.78000 +0.07	49.65	48.45	48.90	1,486,070
13 Jul 18	48.71000 +1.21	48.72	47.01	47.50	1,077,848
12 Jul 18	47.50000 +2.31	47.59	45.87	46.21	1,084,783
11 Jul 18	45.19000 +0.20	45.38	44.46	44.67	1,153,578
10 Jul 18	44.99000 -0.71	46.35	44.85	45.90	802,685
09 Jul 18	45.70000 -0.20	46.40	45.50	46.25	551,097
06 Jul 18	45.90000 +0.55	46.29	45.26	45.43	967,861
05 Jul 18	45.35000 +0.38	45.46	44.44	45.24	687,111
03 Jul 18	44.97000 +0.47	45.04	44.16	44.65	386,451
02 Jul 18	44.50000 +0.56	44.51	43.03	43.56	726,620
29 Jun 18	43.94000 +0.50	44.24	43.39	43.51	896,971
28 Jun 18	43.44000 +0.36	43.44	42.06	43.02	728,703
27 Jun 18	43.08000 -1.21	44.48	43.05	44.22	1,155,384
26 Jun 18	44.29000 +0.24	44.89	44.05	44.55	836,702
25 Jun 18	44.05000 -1.19	45.50	43.45	45.50	1,774,889
22 Jun 18	45.24000 +0.04	45.74	44.80	45.53	1,177,924
21 Jun 18	45.20000 -1.49	46.71	45.13	46.65	611,886
20 Jun 18	46.69000 +1.53	46.81	45.50	45.73	1,041,380
19 Jun 18	45.16000 -0.46	45.29	44.59	45.02	1,057,145
18 Jun 18	45.62000 +0.41	45.64	45.01	45.06	656,965
15 Jun 18	45.21000 -0.14	45.66	44.84	45.14	983,774
14 Jun 18	45.35000 +1.37	45.36	44.19	44.28	872,143
13 Jun 18	43.98000 +0.61	44.25	43.09	43.50	794,893
12 Jun 18	43.37000 -0.02	43.80	43.21	43.63	850,626
11 Jun 18	43.39000 +0.27	44.24	43.35	44.00	1,130,688
08 Jun 18	43.12000 +0.29	43.12	42.47	42.73	1,012,744
07 Jun 18	42.83000 -1.07	44.11	42.19	43.99	1,448,618
06 Jun 18	43.90000 +1.76	43.92	42.09	42.09	1,636,066
05 Jun 18	42.14000 +0.86	42.36	41.46	41.46	1,250,362
04 Jun 18	41.28000 +1.32	41.29	39.82	40.04	1,326,200
01 Jun 18	39.96000 +0.33	40.32	39.56	39.87	896,242
31 May 18	39.63000 -0.12	39.94	39.21	39.86	597,098
30 May 18	39.75000 +0.46	39.91	39.43	39.53	648,130
29 May 18	39.29000 +0.43	39.43	38.52	38.65	752,866
25 May 18	38.86000 -0.01	39.05	38.46	38.88	797,932
24 May 18	38.87000 -0.05	39.12	38.32	38.97	862,332
23 May 18	38.92000 -0.43	39.51	38.85	39.23	936,325
22 May 18	39.35000 -0.92	40.38	39.13	40.38	928,409
21 May 18	40.27000 +0.33	40.60	39.95	40.11	894,000
18 May 18	39.94000 -0.96	40.18	39.46	40.11	1,277,240
17 May 18	40.90000 +0.15	41.39	40.61	40.76	980,508
16 May 18	40.75000 +0.65	40.78	40.06	40.14	783,574
15 May 18	40.10000 +0.84	40.20	38.90	39.21	771,788
14 May 18	39.26000 -1.23	40.70	39.16	40.53	1,117,049
11 May 18	40.49000 +0.76	40.94	39.55	39.55	1,217,286
10 May 18	39.73000 +1.04	40.08	38.57	38.63	1,449,722
09 May 18	38.69000 -1.96	40.17	36.72	39.01	5,119,123
08 May 18	40.65000 -0.80	41.62	40.51	41.58	2,091,940
07 May 18	41.45000 +1.00	41.67	40.53	40.66	1,081,188
04 May 18	40.45000 -0.53	41.22	40.38	40.87	1,032,097
03 May 18	40.98000 +0.47	41.49	40.41	40.50	1,238,761
02 May 18	40.51000 +0.14	40.95	40.10	40.10	583,082
01 May 18	40.37000 +0.08	40.57	40.00	40.14	578,120
30 Apr 18	40.29000 -0.21	40.89	40.11	40.76	648,509
27 Apr 18	40.50000 +0.15	41.11	39.89	40.68	666,734
26 Apr 18	40.35000 +0.36	40.86	40.28	40.49	670,697
25 Apr 18	39.99000 +0.02	40.51	39.50	39.95	955,245
24 Apr 18	39.97000 -0.58	41.16	39.52	40.84	857,325
23 Apr 18	40.55000 -0.32	41.50	40.22	41.00	776,162
20 Apr 18	40.87000 +0.14	41.02	40.56	40.61	579,665
19 Apr 18	40.73000 -0.06	41.04	40.45	40.78	473,917
18 Apr 18	40.79000 +0.32	41.08	40.06	40.90	1,144,840
17 Apr 18	40.47000 +1.29	40.57	39.35	39.80	1,418,333
16 Apr 18	39.18000 +0.62	39.67	38.83	38.91	973,220
13 Apr 18	38.56000 -0.16	39.08	38.32	39.00	410,916
12 Apr 18	38.72000 +0.11	38.86	38.49	38.71	499,378
11 Apr 18	38.61000 -0.24	38.79	38.40	38.65	461,851
10 Apr 18	38.85000 +0.43	39.04	38.28	39.00	725,348
09 Apr 18	38.42000 -0.39	39.42	38.38	39.17	638,158
06 Apr 18	38.81000 -0.10	39.35	38.30	38.75	969,192
05 Apr 18	38.91000 +1.25	38.94	37.51	37.72	1,489,910
04 Apr 18	37.66000 +0.93	37.72	36.14	36.14	1,039,672
03 Apr 18	36.73000 +0.31	37.11	36.40	36.60	708,794
02 Apr 18	36.42000 -1.35	37.79	35.92	37.52	1,194,917
29 Mar 18	37.77000 +0.75	38.08	37.22	37.28	741,810
28 Mar 18	37.02000 -0.48	37.81	36.91	37.62	778,216
27 Mar 18	37.50000 -0.79	38.86	37.26	38.55	827,046
26 Mar 18	38.29000 +0.57	38.67	38.09	38.24	1,780,647
23 Mar 18	37.72000 -0.11	38.32	37.72	37.94	663,359
22 Mar 18	37.83000 -0.78	38.66	37.83	38.32	460,375
21 Mar 18	38.61000 +0.11	38.94	38.16	38.54	1,100,494
20 Mar 18	38.50000 +0.26	38.92	38.24	38.29	693,161
19 Mar 18	38.24000 -0.15	38.35	37.86	38.13	624,113
16 Mar 18	38.39000 -0.27	38.79	38.17	38.75	726,418
15 Mar 18	38.66000 -0.01	38.98	38.25	38.70	572,980
14 Mar 18	38.67000 -0.68	39.47	38.37	39.36	924,408
13 Mar 18	39.35000 -0.17	39.71	39.23	39.67	1,443,263
12 Mar 18	39.52000 +0.01	39.92	39.24	39.50	913,642
09 Mar 18	39.51000 +0.17	40.04	39.13	39.67	799,800
08 Mar 18	39.34000 +0.11	39.80	38.94	39.50	805,454
07 Mar 18	39.23000 +0.17	39.30	38.67	38.78	628,149
06 Mar 18	39.06000 +0.88	39.27	37.91	38.16	1,052,906
05 Mar 18	38.18000 +0.47	38.35	37.55	37.60	1,170,479
02 Mar 18	37.71000 +0.36	37.88	36.73	37.13	1,026,193
01 Mar 18	37.35000 +0.37	37.68	36.86	36.96	1,107,314
28 Feb 18	36.98000 +0.02	37.91	36.91	36.95	1,141,084
27 Feb 18	36.96000 -0.22	38.29	36.47	37.18	1,298,786
26 Feb 18	37.18000 +0.40	38.32	36.70	37.11	2,844,620
23 Feb 18	36.78000 +3.99	37.41	35.16	35.16	6,169,483
22 Feb 18	32.79000 -0.89	34.23	32.71	33.68	2,092,108
21 Feb 18	33.68000 +0.00	34.72	33.68	33.74	1,563,960
20 Feb 18	33.68000 +1.30	33.79	32.30	32.38	1,812,131
16 Feb 18	32.38000 -0.05	32.67	32.15	32.29	712,006
15 Feb 18	32.43000 +0.74	32.52	31.31	31.91	1,155,297
14 Feb 18	31.69000 +0.93	31.89	30.41	30.66	1,055,393
13 Feb 18	30.76000 -0.55	31.47	30.32	31.14	797,217
12 Feb 18	31.31000 +1.00	31.44	30.35	30.52	1,038,292
09 Feb 18	30.31000 +0.87	30.61	28.98	29.69	2,228,469
08 Feb 18	29.44000 -2.27	31.84	29.43	31.66	1,676,626
07 Feb 18	31.71000 -0.12	32.08	31.54	31.93	755,234
06 Feb 18	31.83000 -0.67	32.16	30.52	31.72	1,957,621
05 Feb 18	32.50000 -1.41	34.22	31.47	33.62	1,464,155
02 Feb 18	33.91000 -0.06	34.00	33.34	33.73	921,062
01 Feb 18	33.97000 +0.21	34.31	33.41	33.77	683,914
31 Jan 18	33.76000 -0.36	34.19	33.61	34.18	605,941
30 Jan 18	34.12000 -0.30	34.45	33.79	34.14	546,199
29 Jan 18	34.42000 -0.32	34.72	34.13	34.67	506,010
26 Jan 18	34.74000 +0.10	34.99	34.48	34.78	578,848
25 Jan 18	34.64000 +0.16	34.96	34.39	34.52	710,767
24 Jan 18	34.48000 +0.38	34.71	33.99	34.30	874,042
23 Jan 18	34.10000 +0.36	34.32	33.40	33.64	1,027,794
22 Jan 18	33.74000 +0.67	33.80	33.04	33.18	763,482
19 Jan 18	33.07000 +0.67	33.26	32.39	32.39	1,047,699
18 Jan 18	32.40000 -0.17	32.90	32.36	32.57	871,730
17 Jan 18	32.57000 +0.69	32.94	32.03	32.04	960,300
16 Jan 18	31.88000 -0.49	32.87	31.78	32.84	1,179,327
12 Jan 18	32.37000 -1.15	33.50	32.30	33.39	1,394,249
11 Jan 18	33.52000 +0.86	33.91	32.72	32.75	813,552
10 Jan 18	32.66000 -0.43	33.05	32.11	33.05	984,602
09 Jan 18	33.09000 -0.40	33.52	32.35	33.43	1,757,640
08 Jan 18	33.49000 -0.21	33.84	32.96	33.67	1,402,230
05 Jan 18	33.70000 +1.19	33.74	32.70	33.04	1,620,607
04 Jan 18	32.51000 -0.39	33.53	32.51	33.09	1,529,272
03 Jan 18	32.90000 -0.06	33.39	32.73	32.85	1,436,437
02 Jan 18	32.96000 -1.67	34.25	32.87	34.25	1,764,717
29 Dec 17	34.63000 -0.19	35.03	34.17	34.82	1,066,881
28 Dec 17	34.82000 +0.19	34.87	34.53	34.65	724,264
27 Dec 17	34.63000 -0.18	34.78	34.53	34.78	548,658
26 Dec 17	34.81000 +0.16	34.84	34.01	34.64	562,307
22 Dec 17	34.65000 +0.00	34.84	34.21	34.33	818,984
21 Dec 17	34.65000 +0.55	34.72	34.08	34.44	713,635
20 Dec 17	34.10000 -0.01	34.57	33.85	34.04	1,052,436
19 Dec 17	34.11000 +0.33	34.27	33.07	33.80	1,284,135
18 Dec 17	33.78000 +0.77	34.44	33.26	33.61	893,454
15 Dec 17	33.01000 +1.12	33.04	31.92	32.08	1,387,197
14 Dec 17	31.89000 +0.06	32.24	31.54	32.24	749,741
13 Dec 17	31.83000 +0.71	32.12	31.34	31.41	1,171,790
12 Dec 17	31.12000 -0.39	31.68	31.10	31.51	652,723
11 Dec 17	31.51000 -0.63	32.28	31.37	32.08	1,183,538
08 Dec 17	32.14000 -0.15	32.70	32.09	32.45	707,422
07 Dec 17	32.29000 +0.62	32.69	31.56	31.68	983,211
06 Dec 17	31.67000 -0.09	31.99	31.61	31.77	453,262
05 Dec 17	31.76000 +0.37	32.35	31.69	31.77	859,367
04 Dec 17	31.39000 -0.29	32.06	31.34	31.95	990,725
01 Dec 17	31.68000 -0.69	32.48	31.06	32.35	1,111,754
30 Nov 17	32.37000 +0.31	32.92	32.01	32.07	1,456,464
29 Nov 17	32.06000 +0.47	32.15	31.61	31.61	1,111,138
28 Nov 17	31.59000 +0.30	31.78	30.95	31.28	1,478,568
27 Nov 17	31.29000 -0.01	31.85	31.09	31.85	646,576
24 Nov 17	31.30000 +0.11	31.32	31.07	31.20	482,760
22 Nov 17	31.19000 +0.07	31.42	31.03	31.09	632,945
21 Nov 17	31.12000 +0.97	31.23	30.70	31.03	798,865
20 Nov 17	30.15000 +0.07	30.29	29.93	30.15	734,315
17 Nov 17	30.08000 -0.45	30.63	30.03	30.38	828,661
16 Nov 17	30.53000 +0.31	30.83	30.34	30.45	1,086,495
15 Nov 17	30.22000 -0.02	30.37	29.81	30.24	965,865
14 Nov 17	30.24000 -0.09	30.51	30.09	30.30	826,561
13 Nov 17	30.33000 +0.21	30.52	29.94	29.98	1,117,481
10 Nov 17	30.12000 +0.82	30.22	29.43	29.43	1,449,281
09 Nov 17	29.30000 -0.73	29.88	29.11	29.80	1,641,881
08 Nov 17	30.03000 +4.44	30.20	28.40	28.87	7,750,503
07 Nov 17	25.59000 -1.21	26.92	25.56	26.90	1,807,872
06 Nov 17	26.80000 -0.02	27.07	26.55	26.83	951,144
03 Nov 17	26.82000 +0.58	26.93	26.30	26.34	1,334,260
02 Nov 17	26.24000 -0.27	26.45	26.15	26.42	551,648
01 Nov 17	26.51000 -0.13	27.00	26.46	26.70	855,324
31 Oct 17	26.64000 +0.48	26.85	26.17	26.25	579,572
30 Oct 17	26.16000 +0.26	26.17	25.61	25.85	965,906
27 Oct 17	25.90000 -0.05	26.10	25.70	25.99	642,043
26 Oct 17	25.95000 -0.40	26.43	25.95	26.30	861,485
25 Oct 17	26.35000 +0.08	26.48	25.59	26.12	835,614
24 Oct 17	26.27000 -0.27	26.71	26.17	26.65	619,028
23 Oct 17	26.54000 +0.01	26.68	26.37	26.62	540,234
20 Oct 17	26.53000 +0.50	26.74	26.16	26.19	561,606
19 Oct 17	26.03000 -0.10	26.08	25.55	26.00	551,181
18 Oct 17	26.13000 +0.10	26.29	26.00	26.09	433,104
17 Oct 17	26.03000 -0.05	26.29	25.84	25.95	502,449
16 Oct 17	26.08000 -0.13	26.25	25.89	26.18	652,952
13 Oct 17	26.21000 -0.62	26.85	26.16	26.85	656,541
12 Oct 17	26.83000 +0.18	26.95	26.55	26.63	790,331
11 Oct 17	26.65000 +0.23	26.66	26.38	26.42	752,924
10 Oct 17	26.42000 +0.23	26.49	26.24	26.29	495,195
09 Oct 17	26.19000 -0.18	26.53	26.11	26.34	461,990
06 Oct 17	26.37000 +0.10	26.46	25.78	26.17	740,556
05 Oct 17	26.27000 +0.00	26.48	26.10	26.47	796,910
04 Oct 17	26.27000 -0.43	27.09	26.26	26.96	851,107
03 Oct 17	26.70000 -0.30	27.09	26.45	27.09	983,142
02 Oct 17	27.00000 +0.02	27.22	26.89	27.00	524,871
29 Sep 17	26.98000 -0.01	27.07	26.83	26.91	488,432
28 Sep 17	26.99000 -0.01	27.20	26.83	26.98	621,465
27 Sep 17	27.00000 +0.40	27.11	26.65	26.69	861,084
26 Sep 17	26.60000 +0.39	26.74	26.34	26.34	1,153,849
25 Sep 17	26.21000 -0.70	26.97	26.11	26.86	1,405,682
22 Sep 17	26.91000 +0.37	26.95	26.41	26.67	1,243,214
21 Sep 17	26.54000 -0.23	26.86	26.29	26.78	1,512,615
20 Sep 17	26.77000 +0.37	26.78	26.36	26.45	1,255,874
19 Sep 17	26.40000 +0.47	26.45	25.83	25.96	1,050,092
18 Sep 17	25.93000 +0.14	26.17	25.79	25.80	1,293,203
15 Sep 17	25.79000 -0.09	26.01	25.57	26.01	1,174,149
14 Sep 17	25.88000 +0.16	26.15	25.48	25.72	837,781
13 Sep 17	25.72000 -0.06	25.93	25.58	25.72	1,004,642
12 Sep 17	25.78000 +0.58	25.88	25.15	25.15	1,185,570
11 Sep 17	25.20000 +0.30	25.60	24.97	25.11	785,566
08 Sep 17	24.90000 -0.04	25.13	24.74	24.95	1,216,063
07 Sep 17	24.94000 +0.01	25.28	24.91	25.03	811,645
06 Sep 17	24.93000 +0.23	25.02	24.80	24.80	813,750
05 Sep 17	24.70000 -0.47	25.23	24.53	25.10	814,490
01 Sep 17	25.17000 -0.20	25.37	25.05	25.37	634,108
31 Aug 17	25.37000 +0.61	25.44	24.76	24.77	1,240,423
30 Aug 17	24.76000 +0.08	24.99	24.66	24.73	1,055,274
29 Aug 17	24.68000 -0.03	24.77	24.49	24.64	1,013,426
28 Aug 17	24.71000 -0.11	24.87	24.59	24.78	937,599
25 Aug 17	24.82000 +0.63	24.92	24.26	24.31	1,526,751
24 Aug 17	24.19000 -0.05	24.58	24.14	24.27	1,059,620
23 Aug 17	24.24000 -0.27	24.49	24.02	24.37	728,039
22 Aug 17	24.51000 +0.60	24.59	23.91	24.00	1,464,097
21 Aug 17	23.91000 +0.38	23.93	23.55	23.67	1,281,367
18 Aug 17	23.53000 -0.60	24.04	23.49	24.02	1,047,035
17 Aug 17	24.13000 -0.34	24.49	24.08	24.38	805,359
16 Aug 17	24.47000 +0.60	24.68	23.90	23.93	838,113
15 Aug 17	23.87000 -0.41	24.53	23.67	24.53	1,456,962
14 Aug 17	24.28000 -0.27	24.99	24.22	24.73	1,591,770
11 Aug 17	24.55000 -0.58	25.02	24.22	24.97	2,401,579
10 Aug 17	25.13000 +2.09	25.19	23.62	24.20	8,664,394
09 Aug 17	23.04000 -0.17	23.34	22.79	23.34	1,669,564
08 Aug 17	23.21000 -0.15	23.47	23.03	23.28	1,497,864
07 Aug 17	23.36000 +0.04	23.76	23.04	23.32	1,023,545
04 Aug 17	23.32000 -0.15	23.72	23.30	23.50	761,367
03 Aug 17	23.47000 +0.26	23.62	23.02	23.16	998,357
02 Aug 17	23.21000 +0.30	23.28	22.74	22.84	1,230,244
01 Aug 17	22.91000 +0.25	22.94	22.50	22.67	1,354,040
31 Jul 17	22.66000 -0.13	22.90	22.50	22.79	823,517
28 Jul 17	22.79000 -0.02	22.96	22.57	22.80	903,949
27 Jul 17	22.81000 -0.19	23.26	22.71	23.02	928,481
26 Jul 17	23.00000 +0.24	23.19	22.51	22.88	1,185,679
25 Jul 17	22.76000 +0.00	22.87	22.54	22.81	1,023,949
24 Jul 17	22.76000 -0.04	22.99	22.67	22.80	1,032,437
21 Jul 17	22.80000 -0.32	23.28	22.57	23.28	1,996,565
20 Jul 17	23.12000 +0.34	23.29	22.93	23.11	763,649
19 Jul 17	22.78000 -0.46	23.40	22.72	23.28	997,508
18 Jul 17	23.24000 +0.00	23.25	22.99	23.17	690,386
17 Jul 17	23.24000 +0.00	23.45	23.20	23.24	1,277,837
14 Jul 17	23.24000 +0.04	23.34	23.03	23.10	622,689
13 Jul 17	23.20000 +0.25	23.23	22.90	22.91	735,059
12 Jul 17	22.95000 +0.22	23.22	22.80	22.83	859,792
11 Jul 17	22.73000 +0.22	22.77	22.50	22.50	848,738
10 Jul 17	22.51000 -0.17	22.65	22.26	22.65	1,011,518
07 Jul 17	22.68000 +0.44	22.92	21.99	22.23	1,696,627
06 Jul 17	22.24000 -0.97	23.16	22.10	23.14	2,413,656
05 Jul 17	23.21000 -0.12	23.36	22.97	23.25	1,025,741
03 Jul 17	23.33000 -0.01	23.57	23.14	23.38	650,671
30 Jun 17	23.34000 -0.07	23.63	23.33	23.43	1,112,608
29 Jun 17	23.41000 -0.38	23.92	23.09	23.78	1,585,081
28 Jun 17	23.79000 -0.16	24.36	23.77	24.03	2,914,781
27 Jun 17	23.95000 -0.06	24.05	23.80	24.01	961,561
26 Jun 17	24.01000 -0.24	24.58	24.01	24.34	2,094,696
23 Jun 17	24.25000 +0.30	24.30	23.68	23.92	8,512,099
22 Jun 17	23.95000 +0.38	24.12	23.52	23.66	2,343,056
21 Jun 17	23.57000 +0.55	23.75	23.11	23.14	2,717,277
20 Jun 17	23.02000 +0.07	23.28	22.80	22.94	1,643,166
19 Jun 17	22.95000 +0.14	23.20	22.76	22.96	1,900,983
16 Jun 17	22.81000 +0.36	22.99	22.50	22.55	1,747,288
15 Jun 17	22.45000 +0.15	22.51	22.05	22.09	1,259,577
14 Jun 17	22.30000 +0.31	22.68	22.02	22.12	1,895,907
13 Jun 17	21.99000 +0.53	22.11	21.57	21.57	1,663,752
12 Jun 17	21.46000 -0.22	21.78	21.46	21.62	1,321,594
09 Jun 17	21.68000 -0.04	21.75	21.39	21.75	1,068,900
08 Jun 17	21.72000 +0.05	21.75	21.36	21.59	1,113,563
07 Jun 17	21.67000 +0.45	21.71	21.24	21.26	896,949
06 Jun 17	21.22000 -0.09	21.37	21.03	21.15	791,192
05 Jun 17	21.31000 -0.18	21.57	21.30	21.48	877,609
02 Jun 17	21.49000 -0.23	21.90	21.35	21.75	1,062,466
01 Jun 17	21.72000 -0.13	22.07	21.69	21.88	1,203,826
31 May 17	21.85000 +0.34	21.85	21.32	21.50	1,249,968
30 May 17	21.51000 -0.12	21.80	21.42	21.63	548,592
26 May 17	21.63000 +0.15	21.68	21.33	21.39	1,054,179
25 May 17	21.48000 +0.34	21.64	21.13	21.27	1,285,656
24 May 17	21.14000 +0.12	21.21	20.86	21.09	1,105,738
23 May 17	21.02000 +0.08	21.19	20.84	20.91	1,122,542
22 May 17	20.94000 +0.26	21.01	20.60	20.67	1,454,290
19 May 17	20.68000 +0.48	20.78	20.23	20.30	1,197,779
18 May 17	20.20000 +0.06	20.34	20.01	20.10	560,254
17 May 17	20.14000 -0.25	20.24	20.00	20.18	1,368,687
16 May 17	20.39000 -0.20	20.61	20.24	20.61	1,460,633
15 May 17	20.59000 -0.32	21.06	20.57	20.92	871,332
12 May 17	20.91000 +0.06	21.11	20.67	20.89	935,493
11 May 17	20.85000 +0.10	20.98	20.36	20.72	1,331,576
10 May 17	20.75000 -0.20	21.03	20.66	20.92	1,254,916
09 May 17	20.95000 +0.03	21.03	20.79	20.93	1,754,457
08 May 17	20.92000 +0.32	21.00	20.59	20.59	3,143,093
05 May 17	20.60000 -0.41	21.21	20.11	21.01	8,137,348
04 May 17	21.01000 +0.80	21.04	20.34	20.39	1,611,245
03 May 17	20.21000 -0.06	21.14	19.79	20.71	2,702,336
02 May 17	20.27000 -0.20	20.63	20.17	20.59	1,192,179
01 May 17	20.47000 -0.33	20.80	20.39	20.80	925,990
28 Apr 17	20.80000 +0.18	20.87	20.36	20.67	1,091,207
27 Apr 17	20.62000 +0.84	20.71	19.83	19.93	2,343,012
26 Apr 17	19.78000 +0.67	19.87	19.12	19.12	1,967,217
25 Apr 17	19.11000 +0.30	19.19	18.83	18.94	872,946
24 Apr 17	18.81000 +0.17	18.92	18.68	18.80	810,624
21 Apr 17	18.64000 -0.01	18.72	18.41	18.62	910,014
20 Apr 17	18.65000 +0.02	18.80	18.53	18.69	620,437
19 Apr 17	18.63000 -0.08	18.87	18.58	18.75	831,229
18 Apr 17	18.71000 -0.01	18.77	18.63	18.65	899,991
17 Apr 17	18.72000 -0.20	18.93	18.58	18.91	750,481
13 Apr 17	18.92000 +0.25	18.92	18.56	18.60	966,034
12 Apr 17	18.67000 -0.54	19.22	18.54	19.22	1,162,375
11 Apr 17	19.21000 +0.17	19.22	18.32	18.47	2,654,760
10 Apr 17	19.04000 -0.20	19.31	18.93	19.27	1,064,718
07 Apr 17	19.24000 -0.07	19.31	18.99	19.26	1,324,590
06 Apr 17	19.31000 +0.13	19.38	19.12	19.29	933,542
05 Apr 17	19.18000 +0.02	19.34	19.09	19.25	756,470
04 Apr 17	19.16000 -0.09	19.43	19.13	19.25	784,666
03 Apr 17	19.25000 -0.02	19.34	18.93	19.29	1,225,579
31 Mar 17	19.27000 -0.20	19.58	19.24	19.48	1,224,330
30 Mar 17	19.47000 +0.54	19.60	18.91	18.94	1,314,632
29 Mar 17	18.93000 -0.21	19.12	18.82	19.12	1,610,144
28 Mar 17	19.14000 -0.01	19.27	18.95	19.09	998,969
27 Mar 17	19.15000 -0.04	19.22	18.81	18.97	1,301,110
24 Mar 17	19.19000 -0.44	19.62	18.91	19.10	2,486,021
23 Mar 17	19.63000 -0.16	20.40	19.62	20.26	769,406
22 Mar 17	19.79000 -0.26	20.08	19.37	20.00	1,899,729
21 Mar 17	20.05000 -0.20	20.44	20.00	20.36	901,351
20 Mar 17	20.25000 +0.06	20.28	20.02	20.16	793,484
17 Mar 17	20.19000 -0.10	20.41	20.01	20.41	1,430,741
16 Mar 17	20.29000 -0.07	20.54	20.14	20.38	500,562
15 Mar 17	20.36000 +0.34	20.41	20.00	20.03	661,483
14 Mar 17	20.02000 -0.08	20.43	20.00	20.43	1,096,546
13 Mar 17	20.10000 -0.41	20.63	20.00	20.55	796,449
10 Mar 17	20.51000 +0.26	20.90	20.36	20.37	1,297,539
09 Mar 17	20.25000 -0.76	20.63	20.11	20.23	6,909,223
08 Mar 17	21.01000 +0.27	21.06	20.65	20.72	481,455
07 Mar 17	20.74000 -0.43	21.13	20.63	21.07	969,830
06 Mar 17	21.17000 -0.51	21.72	21.10	21.64	599,023
03 Mar 17	21.68000 +0.51	21.82	21.13	21.28	1,079,301
02 Mar 17	21.17000 -0.68	22.00	21.05	21.05	2,070,375
01 Mar 17	21.85000 +0.34	22.13	21.45	21.76	1,940,813
28 Feb 17	21.51000 -0.06	21.60	21.17	21.45	1,440,990
27 Feb 17	21.57000 +0.14	21.78	21.33	21.47	864,922
24 Feb 17	21.43000 +0.49	21.51	20.84	20.87	560,641
23 Feb 17	20.94000 -0.23	21.36	20.87	21.29	747,556
22 Feb 17	21.17000 -0.48	21.89	21.08	21.54	607,094
21 Feb 17	21.65000 +0.20	21.84	21.33	21.60	1,004,425
17 Feb 17	21.45000 +0.43	21.45	20.82	20.96	1,002,610
16 Feb 17	21.02000 -0.23	21.44	20.91	21.43	529,597
15 Feb 17	21.25000 +0.09	21.32	20.72	21.05	1,958,674
14 Feb 17	21.16000 -0.29	21.64	21.12	21.55	977,714
13 Feb 17	21.45000 -0.04	21.84	21.30	21.72	1,519,471
10 Feb 17	21.49000 -0.02	21.64	21.37	21.54	553,467
09 Feb 17	21.51000 +0.01	21.83	21.42	21.51	378,372
08 Feb 17	21.50000 +0.11	21.58	21.20	21.43	486,627
07 Feb 17	21.39000 -0.35	21.75	21.32	21.72	521,808
06 Feb 17	21.74000 +0.35	21.89	21.36	21.42	494,164
03 Feb 17	21.39000 -0.02	21.60	21.36	21.51	555,168
02 Feb 17	21.41000 +0.11	21.48	21.06	21.29	1,469,981
01 Feb 17	21.30000 +0.26	21.40	20.98	21.29	636,942
31 Jan 17	21.04000 +0.20	21.08	20.66	20.84	620,698
30 Jan 17	20.84000 -0.01	20.96	20.56	20.84	393,066
27 Jan 17	20.85000 -0.21	21.07	20.75	21.07	389,260
26 Jan 17	21.06000 -0.14	21.47	20.92	21.26	525,268
25 Jan 17	21.20000 +0.69	21.24	20.57	20.57	1,137,435
24 Jan 17	20.51000 +0.51	20.60	19.99	20.04	928,458
23 Jan 17	20.00000 -0.03	20.27	19.79	20.06	456,726
20 Jan 17	20.03000 +0.03	20.25	19.97	20.13	392,344
19 Jan 17	20.00000 -0.51	20.57	19.92	20.52	515,064
18 Jan 17	20.51000 -0.18	20.87	20.42	20.72	305,455
17 Jan 17	20.69000 +0.01	20.90	20.56	20.60	574,901
13 Jan 17	20.68000 +0.05	20.77	20.45	20.74	740,194
12 Jan 17	20.63000 +0.15	20.63	20.10	20.36	672,365
11 Jan 17	20.48000 +0.32	20.65	20.20	20.24	922,503
10 Jan 17	20.16000 +0.20	20.20	19.92	20.01	917,278
09 Jan 17	19.96000 -0.13	20.13	19.89	20.13	729,345
06 Jan 17	20.09000 -0.02	20.13	19.99	20.06	361,280
05 Jan 17	20.11000 -0.10	20.41	19.99	20.41	504,484
04 Jan 17	20.21000 +0.02	20.39	20.17	20.28	471,310
03 Jan 17	20.19000 +0.09	20.87	19.86	20.36	755,690
30 Dec 16	20.10000 +0.05	20.19	19.88	20.09	482,407
29 Dec 16	20.05000 +0.29	20.05	19.75	19.75	486,612
28 Dec 16	19.76000 -0.11	19.93	19.66	19.88	411,579
27 Dec 16	19.87000 +0.11	20.04	19.76	19.83	305,974
23 Dec 16	19.76000 -0.21	19.99	19.68	19.94	584,041
22 Dec 16	19.97000 -0.07	20.04	19.63	20.04	465,846
21 Dec 16	20.04000 -0.56	20.60	20.00	20.54	718,153
20 Dec 16	20.60000 -0.12	20.90	20.52	20.72	386,226
19 Dec 16	20.72000 -0.17	20.99	20.56	20.99	413,796
16 Dec 16	20.89000 +0.50	21.03	20.34	20.46	1,418,879
15 Dec 16	20.39000 -0.18	20.67	20.33	20.57	466,578
14 Dec 16	20.57000 -0.37	21.10	20.55	20.85	481,106
13 Dec 16	20.94000 +0.25	20.99	20.63	20.63	982,463
12 Dec 16	20.69000 -0.32	20.88	20.41	20.87	766,171
09 Dec 16	21.01000 -0.07	21.30	21.00	21.22	573,192
08 Dec 16	21.08000 +0.40	21.50	20.82	20.84	1,479,001
07 Dec 16	20.68000 +0.55	20.68	20.12	20.24	1,108,852
06 Dec 16	20.13000 -0.04	20.29	19.64	20.25	1,145,514
05 Dec 16	20.17000 +0.15	20.49	20.13	20.13	954,164
02 Dec 16	20.02000 +0.03	20.06	19.56	19.92	758,078
01 Dec 16	19.99000 -0.28	20.50	19.60	20.26	1,544,807
30 Nov 16	20.27000 -0.43	20.89	20.14	20.87	688,217
29 Nov 16	20.70000 -0.29	21.10	20.60	20.97	796,656
28 Nov 16	20.99000 -0.62	21.75	20.96	21.54	741,851
25 Nov 16	21.61000 +0.25	21.79	21.36	21.46	1,117,671
23 Nov 16	21.36000 +0.60	21.52	20.63	20.72	1,560,909
22 Nov 16	20.76000 +0.46	20.76	20.16	20.35	1,103,248
21 Nov 16	20.30000 +0.29	20.42	20.12	20.12	905,962
18 Nov 16	20.01000 -3.00	20.65	19.94	20.44	1,208,034
17 Nov 16	23.01000 -1.11	23.50	22.70	23.05	5,832,184
16 Nov 16	24.12000 +0.03	24.34	23.60	24.09	648,462
15 Nov 16	24.09000 -0.03	24.47	23.79	24.29	572,337
14 Nov 16	24.12000 -0.42	25.10	23.97	24.76	996,294
11 Nov 16	24.54000 +0.63	24.85	24.00	24.08	1,132,687
10 Nov 16	23.91000 +0.88	24.16	23.19	23.19	978,615
09 Nov 16	23.03000 +0.83	23.15	21.74	21.76	594,455
08 Nov 16	22.20000 +0.51	22.29	21.35	21.52	854,562
07 Nov 16	21.69000 +0.70	21.81	21.06	21.07	556,249
04 Nov 16	20.99000 +0.29	21.28	20.62	20.65	563,084
03 Nov 16	20.70000 -0.15	21.29	20.63	21.10	821,279
02 Nov 16	20.85000 -0.24	21.23	20.60	20.98	604,212
01 Nov 16	21.09000 -0.11	21.44	20.50	21.44	641,889
31 Oct 16	21.20000 +0.04	21.41	21.10	21.22	723,789
28 Oct 16	21.16000 -0.30	21.69	21.04	21.41	979,073
27 Oct 16	21.46000 +1.14	22.15	20.50	22.00	2,214,767
26 Oct 16	20.32000 +0.74	20.51	19.22	19.61	932,584
25 Oct 16	19.58000 -0.12	19.98	19.20	19.77	677,952
24 Oct 16	19.70000 +0.40	19.81	19.31	19.31	614,092
21 Oct 16	19.30000 -0.26	19.67	19.17	19.40	326,675
20 Oct 16	19.56000 +0.01	19.65	19.45	19.52	332,154
19 Oct 16	19.55000 +0.10	19.57	19.24	19.52	211,040
18 Oct 16	19.45000 +0.09	19.71	19.40	19.58	170,970
17 Oct 16	19.36000 -0.15	19.64	19.30	19.64	203,270
14 Oct 16	19.51000 +0.03	19.95	19.46	19.53	292,389
13 Oct 16	19.48000 -0.37	19.82	19.41	19.80	530,013
12 Oct 16	19.85000 +0.04	19.96	19.51	19.76	811,889
11 Oct 16	19.81000 -0.21	20.04	19.69	20.03	252,186
10 Oct 16	20.02000 +0.19	20.10	19.69	19.80	315,951
07 Oct 16	19.83000 -0.12	20.00	19.57	19.92	628,973
06 Oct 16	19.95000 -0.03	20.11	19.69	19.80	294,889
05 Oct 16	19.98000 +0.16	20.15	19.89	19.90	300,695
04 Oct 16	19.82000 -0.15	20.05	19.71	19.98	384,753
03 Oct 16	19.97000 -0.10	19.98	19.57	19.91	479,844
30 Sep 16	20.07000 +0.06	20.15	19.97	20.08	545,477
29 Sep 16	20.01000 -0.10	20.19	19.97	20.01	374,070
28 Sep 16	20.11000 -0.13	20.26	19.91	20.12	476,487
27 Sep 16	20.24000 +0.06	20.38	19.92	20.22	622,924
26 Sep 16	20.18000 -0.82	20.98	20.13	20.94	1,121,135
23 Sep 16	21.00000 +1.14	21.03	19.85	20.23	4,376,475
22 Sep 16	19.86000 +0.15	19.98	19.77	19.85	259,085
21 Sep 16	19.71000 +0.01	19.96	19.56	19.64	495,641
20 Sep 16	19.70000 +0.21	19.85	19.49	19.56	259,444
19 Sep 16	19.49000 -0.36	19.90	19.29	19.85	284,802
16 Sep 16	19.85000 -0.08	20.03	19.59	19.85	445,145
15 Sep 16	19.93000 +0.37	20.21	19.50	19.51	620,750
14 Sep 16	19.56000 -0.29	19.91	19.36	19.90	353,684
13 Sep 16	19.85000 -0.62	20.34	19.75	20.27	697,514
12 Sep 16	20.47000 +0.36	20.50	19.36	20.00	665,788
09 Sep 16	20.11000 -0.68	20.82	20.10	20.63	489,249
08 Sep 16	20.79000 -0.52	21.28	20.71	21.21	277,809
07 Sep 16	21.31000 +0.07	21.34	20.81	21.23	321,103
06 Sep 16	21.24000 +0.24	21.28	20.92	21.07	371,468
02 Sep 16	21.00000 +0.10	21.11	20.82	20.95	335,282
01 Sep 16	20.90000 -0.75	21.24	20.53	20.98	682,826
31 Aug 16	21.65000 -0.27	22.06	21.60	21.91	372,233
30 Aug 16	21.92000 +0.19	21.95	21.01	21.76	340,774
29 Aug 16	21.73000 -0.27	22.10	21.72	22.05	208,797
26 Aug 16	22.00000 -0.02	22.24	21.92	21.99	265,368
25 Aug 16	22.02000 -0.32	22.61	21.94	22.29	339,680
24 Aug 16	22.34000 -0.47	22.80	22.14	22.77	234,893
23 Aug 16	22.81000 +0.49	23.41	22.30	22.34	928,324
22 Aug 16	22.32000 +0.41	22.50	21.90	21.98	338,979
19 Aug 16	21.91000 +0.29	22.07	21.65	21.65	256,488
18 Aug 16	21.62000 -0.05	21.77	21.56	21.66	148,717
17 Aug 16	21.67000 -0.45	22.31	21.62	22.15	557,742
16 Aug 16	22.12000 -0.13	22.37	21.97	22.24	310,107
15 Aug 16	22.25000 -0.11	22.75	21.75	22.50	661,508
12 Aug 16	22.36000 +2.03	23.12	20.63	21.67	2,399,943
11 Aug 16	20.33000 +0.16	20.79	20.24	20.27	580,134
10 Aug 16	20.17000 -0.13	20.80	19.74	20.33	403,284
09 Aug 16	20.30000 -0.42	20.76	20.03	20.75	444,172
08 Aug 16	20.72000 +0.18	20.89	20.50	20.64	181,546
05 Aug 16	20.54000 +0.11	21.06	20.36	20.49	326,427
04 Aug 16	20.43000 +0.20	20.50	19.97	20.18	189,334
03 Aug 16	20.23000 +0.18	20.50	19.99	20.00	186,820
02 Aug 16	20.05000 -0.34	20.49	20.01	20.46	228,188
01 Aug 16	20.39000 -0.11	20.45	20.19	20.45	221,514
29 Jul 16	20.50000 +0.03	20.66	20.32	20.49	291,138
28 Jul 16	20.47000 +0.15	20.65	20.15	20.21	281,581
27 Jul 16	20.32000 +0.14	20.40	20.10	20.13	175,935
26 Jul 16	20.18000 -0.05	20.31	20.02	20.25	141,615
25 Jul 16	20.23000 +0.22	20.37	20.05	20.05	239,750
22 Jul 16	20.01000 +0.16	20.07	19.57	19.89	390,790
21 Jul 16	19.85000 -0.22	20.19	19.71	20.08	302,684
20 Jul 16	20.07000 -0.40	20.69	20.04	20.47	386,138
19 Jul 16	20.47000 +0.24	20.98	20.23	20.23	614,419
18 Jul 16	20.23000 +0.06	20.31	20.12	20.19	415,848
15 Jul 16	20.17000 -0.16	20.36	20.11	20.34	263,053
14 Jul 16	20.33000 -0.16	20.80	20.23	20.80	370,802
13 Jul 16	20.49000 -0.31	20.85	20.47	20.76	386,896
12 Jul 16	20.80000 +0.17	20.99	20.43	20.70	704,847
11 Jul 16	20.63000 +0.73	20.70	20.01	20.14	906,583
08 Jul 16	19.90000 +0.61	20.16	19.29	19.45	812,533
07 Jul 16	19.29000 +0.43	19.37	18.83	18.84	415,293
06 Jul 16	18.86000 +0.08	19.00	18.55	18.78	683,900
05 Jul 16	18.78000 -0.25	19.09	18.67	19.00	401,522
01 Jul 16	19.03000 +0.15	19.29	18.66	18.75	939,162
30 Jun 16	18.88000 -0.27	19.26	18.74	19.22	600,310
29 Jun 16	19.15000 +0.78	19.24	18.39	18.43	517,277
28 Jun 16	18.37000 -0.13	18.80	18.28	18.52	494,907
27 Jun 16	18.50000 +0.05	18.55	17.88	18.47	732,470
24 Jun 16	18.45000 -0.55	18.59	17.83	18.38	1,296,020
23 Jun 16	19.00000 +2.09	19.14	17.45	17.45	7,455,676
22 Jun 16	16.91000 -1.33	18.12	16.91	18.12	1,742,165
21 Jun 16	18.24000 -1.25	18.62	17.82	18.19	1,157,717
20 Jun 16	19.49000 +0.47	19.62	19.04	19.12	263,428
17 Jun 16	19.02000 +0.26	19.20	18.53	18.81	375,352
16 Jun 16	18.76000 +0.37	18.90	18.31	18.38	204,756
15 Jun 16	18.39000 +0.29	18.50	18.04	18.13	179,096
14 Jun 16	18.10000 -0.16	18.42	17.77	18.14	171,220
13 Jun 16	18.26000 -0.45	18.71	18.10	18.56	226,471
10 Jun 16	18.71000 -0.12	18.90	18.56	18.75	183,547
09 Jun 16	18.83000 +0.03	18.85	18.63	18.76	172,351
08 Jun 16	18.80000 +0.32	18.95	18.54	18.54	227,806
07 Jun 16	18.48000 +0.58	18.75	17.80	17.90	669,572
06 Jun 16	17.90000 +0.18	18.02	17.77	17.91	200,866
03 Jun 16	17.72000 -0.18	17.90	17.56	17.90	141,481
02 Jun 16	17.90000 +0.14	17.99	17.72	17.72	215,771
01 Jun 16	17.76000 -0.10	18.05	17.59	17.91	254,708
31 May 16	17.86000 -0.13	18.00	17.59	17.75	356,088
27 May 16	17.99000 +0.14	18.05	17.85	17.95	228,305
26 May 16	17.85000 -0.06	17.99	17.55	17.89	222,533
25 May 16	17.91000 +0.36	18.00	17.50	17.59	242,612
24 May 16	17.55000 +0.10	17.79	17.22	17.50	468,004
23 May 16	17.45000 +0.40	17.60	17.09	17.10	476,469
20 May 16	17.05000 +0.24	17.10	16.82	16.85	190,937
19 May 16	16.81000 +0.17	17.00	16.56	16.63	161,256
18 May 16	16.64000 -0.06	16.81	16.54	16.69	175,729
17 May 16	16.70000 -0.38	17.30	16.59	17.06	268,039
16 May 16	17.08000 +0.60	17.15	16.46	16.46	688,206
13 May 16	16.48000 +0.18	16.58	16.27	16.31	254,183
12 May 16	16.30000 +0.33	16.55	15.80	16.00	543,421
11 May 16	15.97000 +0.35	16.78	15.78	16.50	1,121,199
10 May 16	15.62000 +0.21	15.75	15.37	15.49	464,457
09 May 16	15.41000 +0.21	15.51	15.15	15.20	162,722
06 May 16	15.20000 -0.18	15.50	15.03	15.38	285,219
05 May 16	15.38000 +0.07	15.48	15.22	15.34	178,542
04 May 16	15.31000 -0.06	15.66	15.25	15.30	148,477
03 May 16	15.37000 +0.08	15.52	15.07	15.28	202,212
02 May 16	15.29000 -0.07	15.66	15.00	15.47	224,708
29 Apr 16	15.36000 +0.07	15.40	15.10	15.31	183,716
28 Apr 16	15.29000 -0.45	15.69	15.24	15.67	266,492
27 Apr 16	15.74000 +0.03	15.93	15.56	15.66	240,005
26 Apr 16	15.71000 +0.14	15.76	15.59	15.63	140,543
25 Apr 16	15.57000 -0.04	15.75	15.44	15.61	138,890
22 Apr 16	15.61000 -0.11	15.94	15.36	15.70	133,983
21 Apr 16	15.72000 +0.07	16.00	15.60	15.60	100,825
20 Apr 16	15.65000 -0.19	15.94	15.57	15.85	129,665
19 Apr 16	15.84000 +0.11	15.86	15.65	15.73	147,878
18 Apr 16	15.73000 -0.05	15.79	15.50	15.75	235,466
15 Apr 16	15.78000 +0.34	15.78	15.36	15.41	189,037
14 Apr 16	15.44000 +0.10	15.71	15.40	15.46	145,171
13 Apr 16	15.34000 -0.09	15.51	15.24	15.51	155,755
12 Apr 16	15.43000 +0.08	15.67	15.27	15.40	193,102
11 Apr 16	15.35000 +0.41	15.44	15.01	15.04	292,160
08 Apr 16	14.94000 -0.53	15.67	14.86	15.57	245,282
07 Apr 16	15.47000 +0.05	15.62	15.22	15.30	245,631
06 Apr 16	15.42000 -0.22	16.03	15.40	15.60	352,633
05 Apr 16	15.64000 -0.07	16.06	15.40	15.63	407,248
04 Apr 16	15.71000 +0.15	15.96	15.52	15.59	409,855
01 Apr 16	15.56000 -0.68	16.23	15.48	16.05	377,797
31 Mar 16	16.24000 +0.44	16.38	15.80	15.80	325,079
30 Mar 16	15.80000 -0.06	16.00	15.55	15.96	288,334
29 Mar 16	15.86000 +0.26	15.99	15.33	15.54	367,801
28 Mar 16	15.60000 +0.00	15.65	15.10	15.65	400,032
24 Mar 16	15.60000 +0.18	15.61	14.98	15.30	344,476
23 Mar 16	15.42000 -0.13	15.57	15.00	15.53	439,828
22 Mar 16	15.55000 -0.05	15.59	15.38	15.44	143,735
21 Mar 16	15.60000 +0.19	15.61	15.25	15.42	579,203
18 Mar 16	15.41000 +0.58	15.66	14.82	14.94	472,148
17 Mar 16	14.83000 -0.17	15.01	14.00	14.93	448,686
16 Mar 16	15.00000 +0.09	15.07	14.75	14.84	212,894
15 Mar 16	14.91000 -0.06	15.02	14.78	14.86	247,228
14 Mar 16	14.97000 +0.28	15.10	14.60	14.71	302,642
11 Mar 16	14.69000 +0.44	14.93	14.29	14.29	400,034
10 Mar 16	14.25000 +0.45	14.28	13.73	13.90	817,892
09 Mar 16	13.80000 -1.01	14.16	13.35	14.04	2,034,893
08 Mar 16	14.81000 -0.66	15.50	14.76	15.36	580,500
07 Mar 16	15.47000 -0.14	15.59	15.10	15.57	710,441
04 Mar 16	15.61000 +0.80	16.35	15.40	15.55	1,620,892
03 Mar 16	14.81000 +0.10	14.87	14.36	14.79	494,564
02 Mar 16	14.71000 +0.46	14.88	14.28	14.28	286,480
01 Mar 16	14.25000 -0.08	14.76	14.14	14.50	280,246
29 Feb 16	14.33000 -0.27	14.80	14.28	14.59	299,155
26 Feb 16	14.60000 +0.21	14.66	14.14	14.48	438,510
25 Feb 16	14.39000 -0.03	14.54	14.05	14.42	385,161
24 Feb 16	14.42000 +0.24	14.52	14.00	14.04	114,112
23 Feb 16	14.18000 -0.17	14.36	13.61	14.35	434,288
22 Feb 16	14.35000 -0.06	14.65	14.13	14.61	438,064
19 Feb 16	14.41000 +0.06	14.57	14.17	14.34	215,512
18 Feb 16	14.35000 +0.35	14.82	14.01	14.03	219,895
17 Feb 16	14.00000 +0.16	14.12	13.85	13.87	213,017
16 Feb 16	13.84000 +0.16	14.20	13.65	13.86	283,307
12 Feb 16	13.68000 +0.42	13.84	13.35	13.44	344,853
11 Feb 16	13.26000 -0.60	13.80	13.23	13.70	337,323
10 Feb 16	13.86000 -0.11	14.36	13.78	14.07	189,124
09 Feb 16	13.97000 -0.29	14.35	13.75	14.06	311,200
08 Feb 16	14.26000 -0.33	14.50	14.05	14.42	219,965
05 Feb 16	14.59000 -0.28	14.93	14.51	14.83	191,854
04 Feb 16	14.87000 +0.00	15.09	14.79	14.87	142,180
03 Feb 16	14.87000 +0.09	15.11	14.54	14.92	204,792
02 Feb 16	14.78000 +0.04	14.99	14.54	14.59	210,451
01 Feb 16	14.74000 +0.45	15.02	14.02	14.25	408,372
29 Jan 16	14.29000 +0.29	14.30	14.00	14.02	193,273
28 Jan 16	14.00000 +0.43	14.10	13.76	13.81	444,894
27 Jan 16	13.57000 -0.33	13.87	13.45	13.86	411,282
26 Jan 16	13.90000 -0.38	14.38	13.58	14.31	397,814
25 Jan 16	14.28000 -0.54	14.79	14.12	14.79	192,939
22 Jan 16	14.82000 +0.06	15.00	14.54	14.96	167,262
21 Jan 16	14.76000 +0.34	15.08	14.18	14.41	255,069
20 Jan 16	14.42000 -0.25	14.76	13.70	14.54	528,165
19 Jan 16	14.67000 -0.34	15.11	14.50	15.11	303,061
15 Jan 16	15.01000 +0.04	15.01	14.52	14.65	219,537
14 Jan 16	14.97000 -0.25	15.28	14.88	15.17	556,863
13 Jan 16	15.22000 -0.20	15.54	14.91	15.42	527,613
12 Jan 16	15.42000 -0.05	15.67	15.19	15.61	186,726
11 Jan 16	15.47000 +0.11	15.68	15.10	15.46	306,540
08 Jan 16	15.36000 -0.09	15.56	15.00	15.39	398,912
07 Jan 16	15.45000 -0.20	15.58	15.00	15.37	383,474
06 Jan 16	15.65000 -0.03	15.86	15.27	15.35	241,831
05 Jan 16	15.68000 +0.28	15.76	15.23	15.40	219,353
04 Jan 16	15.40000 -0.23	15.98	15.11	15.60	333,228
31 Dec 15	15.63000 +0.00	15.99	15.61	15.61	200,794
30 Dec 15	15.63000 -0.26	16.00	15.56	15.86	87,472
29 Dec 15	15.89000 +0.14	15.95	15.59	15.82	92,587
28 Dec 15	15.75000 -0.10	15.81	15.41	15.81	93,328
24 Dec 15	15.85000 +0.30	15.98	15.63	15.63	64,178
23 Dec 15	15.55000 -0.15	15.84	15.35	15.80	100,043
22 Dec 15	15.70000 +0.43	15.79	15.28	15.28	127,618
21 Dec 15	15.27000 +0.17	15.37	14.96	15.25	209,555
18 Dec 15	15.10000 -0.40	15.79	15.06	15.50	559,946
17 Dec 15	15.50000 -0.21	15.75	15.42	15.69	141,236
16 Dec 15	15.71000 +0.13	15.85	15.46	15.62	186,332
15 Dec 15	15.58000 +0.33	15.99	15.23	15.37	311,238
14 Dec 15	15.25000 -0.41	15.95	15.23	15.69	261,591
11 Dec 15	15.66000 -0.15	15.90	15.23	15.63	342,592
10 Dec 15	15.81000 -0.08	16.10	15.80	15.81	228,434
09 Dec 15	15.89000 -0.04	16.19	15.76	15.87	310,541
08 Dec 15	15.93000 -0.06	16.00	15.75	15.79	243,244
07 Dec 15	15.99000 +0.12	16.20	15.55	15.79	296,119
04 Dec 15	15.87000 +0.10	15.99	15.36	15.76	253,843
03 Dec 15	15.77000 -0.34	16.15	15.60	15.95	437,236
02 Dec 15	16.11000 +0.15	16.54	15.94	15.98	405,265
01 Dec 15	15.96000 +0.15	16.09	15.85	16.09	533,960
30 Nov 15	15.81000 +0.00	16.02	15.68	15.82	275,225
27 Nov 15	15.81000 +0.01	15.91	15.63	15.73	68,096
25 Nov 15	15.80000 +0.25	16.10	15.54	15.54	146,096
24 Nov 15	15.55000 -0.25	15.91	15.43	15.54	217,405
23 Nov 15	15.80000 -0.15	16.10	15.66	15.90	218,178
20 Nov 15	15.95000 +0.00	16.10	15.81	16.00	185,480
19 Nov 15	15.95000 -0.11	16.12	15.51	16.06	217,922
18 Nov 15	16.06000 +0.03	16.15	15.86	15.97	189,329
17 Nov 15	16.03000 +0.16	16.23	15.75	15.86	220,832
16 Nov 15	15.87000 -0.20	16.09	14.89	16.09	430,793
13 Nov 15	16.07000 +1.04	17.34	16.02	16.87	1,200,036
12 Nov 15	15.03000 -0.10	15.17	14.93	15.15	182,088
11 Nov 15	15.13000 +0.12	15.26	14.88	15.07	108,816
10 Nov 15	15.01000 +0.02	15.20	14.60	14.92	232,608
09 Nov 15	14.99000 -0.37	15.30	14.50	15.30	399,661
06 Nov 15	15.36000 -0.34	15.92	15.27	15.76	388,892
05 Nov 15	15.70000 -0.19	16.00	15.60	15.90	100,570
04 Nov 15	15.89000 -0.14	16.43	15.65	16.11	229,644
03 Nov 15	16.03000 -0.23	16.50	15.91	16.27	634,702
02 Nov 15	16.26000 -0.08	16.80	16.01	16.36	682,686
30 Oct 15	16.34000 -0.55	16.91	16.21	16.87	111,286
29 Oct 15	16.89000 +0.01	16.97	16.60	16.88	153,512
28 Oct 15	16.88000 +0.53	16.94	16.35	16.41	227,610
27 Oct 15	16.35000 -0.22	16.58	16.17	16.49	281,047
26 Oct 15	16.57000 -0.27	16.83	16.00	16.77	208,064
23 Oct 15	16.84000 +0.07	17.01	16.75	16.86	175,269
22 Oct 15	16.77000 +0.40	16.84	16.43	16.43	276,991
21 Oct 15	16.37000 -0.38	16.93	15.96	16.82	242,029
20 Oct 15	16.75000 -0.16	16.89	16.72	16.81	94,889
19 Oct 15	16.91000 -0.13	17.06	16.86	16.94	77,073
16 Oct 15	17.04000 -0.09	17.32	16.94	17.10	118,649
15 Oct 15	17.13000 +0.38	17.16	16.78	16.78	237,808
14 Oct 15	16.75000 +0.20	16.93	16.45	16.52	136,363
13 Oct 15	16.55000 +0.62	16.72	15.93	15.93	279,826
12 Oct 15	15.93000 -0.60	16.60	15.91	16.50	111,347
09 Oct 15	16.53000 -0.07	16.68	16.44	16.60	145,169
08 Oct 15	16.60000 +0.49	16.83	15.86	16.03	336,804
07 Oct 15	16.11000 -0.29	16.45	15.74	16.39	320,846
06 Oct 15	16.40000 +0.12	16.68	16.03	16.21	284,229
05 Oct 15	16.28000 +0.34	16.65	15.86	16.12	354,412
02 Oct 15	15.94000 -0.25	16.36	15.51	16.12	180,030
01 Oct 15	16.19000 -0.95	17.31	15.98	17.25	404,853
30 Sep 15	17.14000 -0.36	18.01	17.06	17.67	2,433,251
29 Sep 15	17.50000 +0.00	18.28	17.27	17.53	457,335
28 Sep 15	17.50000 -0.60	18.40	17.46	18.01	445,434
25 Sep 15	18.10000 +0.38	18.29	17.50	18.04	758,240
24 Sep 15	17.72000 +0.07	18.27	17.47	17.50	348,361
23 Sep 15	17.65000 +0.28	18.38	17.40	17.43	307,220
22 Sep 15	17.37000 -0.51	18.08	17.21	17.70	372,061
21 Sep 15	17.88000 +0.05	18.75	17.51	17.97	360,130
18 Sep 15	17.83000 -0.55	18.85	17.59	17.94	1,026,272
17 Sep 15	18.38000 +0.33	18.95	17.73	18.06	722,872
16 Sep 15	18.05000 +0.45	18.09	17.31	17.36	757,321
15 Sep 15	17.60000 +0.00	17.94	17.38	17.70	455,064
14 Sep 15	17.60000 -0.11	17.99	17.00	17.71	348,126
11 Sep 15	17.71000 +0.07	17.80	17.29	17.34	218,880
10 Sep 15	17.64000 -0.09	18.25	17.50	17.88	371,185
09 Sep 15	17.73000 -0.65	18.62	17.14	18.50	409,688
08 Sep 15	18.38000 -0.21	18.98	18.20	18.74	487,090
04 Sep 15	18.59000 -0.01	18.75	17.75	18.41	227,518
03 Sep 15	18.60000 +0.10	19.65	18.07	19.00	902,679
02 Sep 15	18.50000 +0.26	19.00	17.79	19.00	566,730
01 Sep 15	18.24000 +0.43	19.20	16.71	16.71	689,476
31 Aug 15	17.81000 +1.03	17.85	17.45	17.75	450,476
28 Aug 15	16.78000 +0.73	16.83	15.94	15.95	202,480
27 Aug 15	16.05000 +0.15	16.50	15.84	16.30	252,682
26 Aug 15	15.90000 +0.63	16.25	15.45	15.84	258,197
25 Aug 15	15.27000 +0.22	16.86	15.01	16.86	302,793
24 Aug 15	15.05000 -1.19	15.50	13.65	14.75	653,774
21 Aug 15	16.24000 -0.75	16.74	16.01	16.52	513,574
20 Aug 15	16.99000 -0.80	17.48	16.58	17.48	540,057
19 Aug 15	17.79000 -1.21	19.00	17.15	18.75	581,382
18 Aug 15	19.00000 -0.10	19.24	18.78	19.19	211,845
17 Aug 15	19.10000 +0.32	19.40	18.34	18.64	225,500
14 Aug 15	18.78000 +0.22	18.90	17.90	18.56	426,055
13 Aug 15	18.56000 +1.77	18.77	17.00	17.05	466,912
12 Aug 15	16.79000 -0.59	17.19	16.50	17.03	550,500
11 Aug 15	17.38000 -1.30	18.76	16.71	18.68	668,562
10 Aug 15	18.68000 +0.43	20.68	18.43	19.50	1,088,346
07 Aug 15	18.25000 +2.25	18.45	16.00	16.07	1,844,464
06 Aug 15	16.00000 +0.00	16.18	13.75	14.50	16,172,706