FUNDMANAGER.co.uk

TransUnion LLC

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	78.23000 +5.11	78.71	74.60	75.62	4,309,815
19 Oct 26	73.12000 -0.96	74.23	71.98	73.12	3,145,212
16 Oct 26	74.08000 -0.04	75.89	72.68	74.90	3,515,967
15 Oct 26	74.12000 +7.18	74.17	67.50	68.55	4,510,347
14 Oct 26	66.94000 -0.55	67.74	65.73	66.42	3,538,587
13 Oct 26	67.49000 +1.42	68.00	65.82	66.71	2,553,797
12 Oct 26	66.07000 +0.59	66.13	63.38	64.82	2,574,744
09 Oct 26	65.48000 +0.89	65.64	64.19	64.87	2,199,339
08 Oct 26	64.59000 +1.77	65.03	62.40	62.47	3,113,405
07 Oct 26	62.82000 -0.60	64.29	61.78	63.55	2,810,868
06 Oct 26	63.42000 -0.40	64.76	63.20	64.01	2,246,949
05 Oct 26	63.82000 +0.38	64.83	62.96	63.34	2,954,480
02 Oct 26	63.44000 +1.26	66.66	61.68	62.02	5,009,011
01 Oct 26	62.18000 +1.06	64.13	60.96	62.29	3,955,261
30 Sep 26	61.12000 -3.17	64.52	61.00	64.52	3,211,188
29 Sep 26	64.29000 -1.90	66.02	61.79	64.73	4,029,385
28 Sep 26	66.19000 -2.98	68.24	66.02	67.28	3,192,869
25 Sep 26	69.17000 +1.63	70.10	67.03	67.48	1,919,449
24 Sep 26	67.54000 -3.41	70.96	67.07	67.81	2,203,174
23 Sep 26	70.95000 -0.92	72.39	70.91	71.90	1,801,406
22 Sep 26	71.87000 +0.46	72.45	71.48	72.27	2,409,511
21 Sep 26	71.41000 -1.02	72.69	70.96	72.67	1,550,090
18 Sep 26	72.43000 -0.68	73.19	71.74	73.03	8,060,571
17 Sep 26	73.11000 -1.55	75.43	72.66	75.09	1,904,780
16 Sep 26	74.66000 -2.36	76.54	73.90	76.44	2,063,497
15 Sep 26	77.02000 -1.81	78.10	76.57	77.70	2,042,609
14 Sep 26	78.83000 +1.13	80.07	77.19	80.07	2,067,981
11 Sep 26	77.70000 +0.75	78.01	76.77	77.75	1,651,674
10 Sep 26	76.95000 -0.10	77.24	76.02	76.67	2,305,123
09 Sep 26	77.05000 -0.60	79.32	75.86	77.09	2,598,251
08 Sep 26	77.65000 -2.23	80.21	77.26	79.31	2,868,349
04 Sep 26	79.88000 -5.04	80.18	75.18	76.46	4,227,153
03 Sep 26	84.92000 +2.53	86.40	82.88	83.63	1,398,809
02 Sep 26	82.39000 -1.28	84.25	81.72	83.03	2,316,502
01 Sep 26	83.67000 -1.24	85.36	83.08	84.42	1,945,991
31 Aug 26	84.91000 -0.76	85.26	83.51	85.01	1,639,449
28 Aug 26	85.67000 +1.00	86.34	84.42	85.00	1,416,353
27 Aug 26	84.67000 +0.17	86.34	84.21	84.91	1,402,574
26 Aug 26	84.50000 -0.51	85.27	83.91	84.25	1,959,239
25 Aug 26	85.01000 +0.14	85.35	83.47	84.40	1,422,096
24 Aug 26	84.87000 +0.26	85.71	84.06	84.59	1,463,026
21 Aug 26	84.61000 -0.50	86.37	84.36	85.76	1,691,720
20 Aug 26	85.11000 +1.57	85.26	82.53	83.24	2,001,330
19 Aug 26	83.54000 +4.07	84.24	79.62	80.21	1,906,694
18 Aug 26	79.47000 +0.77	80.51	78.75	79.52	1,644,290
17 Aug 26	78.70000 -1.78	80.47	78.45	80.39	1,276,006
14 Aug 26	80.48000 -0.65	81.92	79.54	81.92	1,076,341
13 Aug 26	81.13000 +1.69	81.76	78.54	79.64	2,821,896
12 Aug 26	79.44000 -0.93	80.26	78.38	79.49	1,855,621
11 Aug 26	80.37000 +1.23	80.95	78.29	78.49	1,474,252
10 Aug 26	79.14000 -0.88	80.17	78.29	79.50	1,729,193
07 Aug 26	80.02000 +0.82	81.71	79.49	80.64	1,720,229
06 Aug 26	79.20000 -0.77	80.40	78.24	79.99	1,631,533
05 Aug 26	79.97000 -1.75	82.76	78.75	82.61	2,000,756
04 Aug 26	81.72000 +1.74	81.80	79.22	79.24	1,633,088
03 Aug 26	79.98000 +1.36	82.38	79.13	79.96	1,434,183
31 Jul 26	78.62000 -1.64	80.12	77.30	78.99	2,091,127
30 Jul 26	80.26000 -3.47	82.00	78.40	82.00	2,157,420
29 Jul 26	83.73000 -0.07	85.50	82.36	84.86	3,343,277
28 Jul 26	83.80000 +6.56	86.49	76.90	76.90	5,991,947
27 Jul 26	77.24000 +0.73	78.96	75.23	77.88	3,980,532
24 Jul 26	76.51000 +2.68	77.14	74.43	74.91	2,130,981
23 Jul 26	73.83000 -1.57	75.48	72.79	75.11	1,548,225
22 Jul 26	75.40000 -0.63	77.61	74.93	75.45	1,421,462
21 Jul 26	76.03000 -2.98	77.09	74.46	74.97	2,388,408
20 Jul 26	79.01000 -0.84	79.85	77.37	79.43	1,673,199
17 Jul 26	79.85000 -0.88	82.10	79.16	80.56	1,943,166
16 Jul 26	80.73000 +3.13	80.88	78.16	78.55	1,690,905
15 Jul 26	77.60000 +2.02	78.81	74.82	74.91	1,887,421
14 Jul 26	75.58000 -0.63	76.17	74.66	74.82	1,564,821
13 Jul 26	76.21000 +1.19	76.90	75.63	75.63	1,671,133
10 Jul 26	75.02000 -1.31	78.04	73.44	77.64	2,079,855
09 Jul 26	76.33000 -0.31	77.15	75.43	76.26	2,150,224
08 Jul 26	76.64000 -2.14	77.80	75.98	77.19	2,431,375
07 Jul 26	78.78000 -0.50	80.63	78.62	79.83	2,805,075
06 Jul 26	79.28000 +0.97	79.80	77.21	78.84	2,930,119
02 Jul 26	78.31000 +3.84	78.40	74.56	75.18	3,198,896
01 Jul 26	74.47000 +2.33	75.42	72.40	72.64	2,850,660
30 Jun 26	72.14000 +0.35	72.51	70.19	70.50	2,731,512
29 Jun 26	71.79000 +1.44	71.94	69.95	70.69	3,126,855
26 Jun 26	70.35000 +3.35	70.67	66.76	67.59	3,471,948
25 Jun 26	67.00000 -1.00	69.94	66.71	68.19	3,390,475
24 Jun 26	68.00000 +2.04	70.31	66.35	67.10	3,052,504
23 Jun 26	65.96000 +1.53	66.35	65.31	65.40	2,879,334
22 Jun 26	64.43000 -0.17	64.92	63.37	63.93	2,846,620
18 Jun 26	64.60000 +0.16	65.35	63.58	64.90	7,751,349
17 Jun 26	64.44000 -4.48	70.07	63.96	68.07	2,191,256
16 Jun 26	68.92000 +1.61	68.93	66.05	68.00	3,232,846
15 Jun 26	67.31000 +1.18	68.70	66.75	66.75	2,791,494
12 Jun 26	66.13000 +0.43	66.90	65.24	66.37	3,553,217
11 Jun 26	65.70000 -2.15	67.14	64.58	66.93	2,869,163
10 Jun 26	67.85000 -2.07	69.87	67.81	69.32	1,903,189
09 Jun 26	69.92000 +1.11	71.00	68.13	68.70	1,724,438
08 Jun 26	68.81000 -1.85	70.59	68.81	70.02	1,797,997
05 Jun 26	70.66000 +0.05	71.33	69.54	70.64	1,357,244
04 Jun 26	70.61000 +1.22	73.17	70.38	71.66	1,153,144
03 Jun 26	69.39000 -4.36	72.92	68.42	71.89	2,292,360
02 Jun 26	73.75000 +0.24	73.92	70.99	72.41	1,666,805
01 Jun 26	73.51000 +1.95	74.19	70.66	70.73	1,604,296
29 May 26	71.56000 -0.10	72.75	70.85	71.87	2,428,357
28 May 26	71.66000 +0.82	71.95	69.45	70.06	1,757,767
27 May 26	70.84000 +0.27	71.31	69.58	70.60	1,274,512
26 May 26	70.57000 -0.09	71.07	69.52	69.98	1,786,460
22 May 26	70.66000 +1.19	71.68	69.78	70.32	1,540,500
21 May 26	69.47000 +0.54	70.18	66.94	67.94	1,604,016
20 May 26	68.93000 +2.85	68.97	64.51	65.93	1,914,956
19 May 26	66.08000 -2.52	69.60	65.97	68.61	3,388,767
18 May 26	68.60000 +2.34	69.55	65.71	66.96	1,649,086
15 May 26	66.26000 +0.08	67.74	66.03	66.65	1,650,611
14 May 26	66.18000 -0.39	68.04	66.08	67.13	1,724,859
13 May 26	66.57000 -2.63	69.74	66.50	68.26	2,386,902
12 May 26	69.20000 -0.79	71.38	68.78	70.34	2,061,602
11 May 26	69.99000 -2.01	72.08	69.50	71.47	1,579,406
08 May 26	72.00000 -0.95	73.13	71.17	72.73	1,477,273
07 May 26	72.95000 +2.25	73.62	71.20	71.20	2,049,661
06 May 26	70.70000 +2.46	70.73	68.77	68.87	2,809,927
05 May 26	68.24000 -0.81	70.19	67.25	68.84	2,663,869
04 May 26	69.05000 -1.48	71.48	68.97	70.21	2,534,306
01 May 26	70.53000 -0.47	73.08	70.30	71.93	1,863,434
30 Apr 26	71.00000 +0.53	71.24	69.39	70.21	2,027,086
29 Apr 26	70.47000 +0.39	71.36	68.66	70.05	2,395,618
28 Apr 26	70.08000 -1.11	72.80	69.22	71.01	3,778,986
27 Apr 26	71.19000 -1.42	72.84	70.95	72.33	3,216,402
24 Apr 26	72.61000 -0.47	73.14	71.47	72.93	1,354,189
23 Apr 26	73.08000 -0.91	74.40	71.80	73.02	2,092,244
22 Apr 26	73.99000 -3.45	78.89	72.66	78.21	2,760,692
21 Apr 26	77.44000 -0.31	80.26	76.92	77.69	2,314,167
20 Apr 26	77.75000 -0.50	78.66	76.63	77.71	2,491,078
17 Apr 26	78.25000 +2.61	78.85	76.65	77.43	1,656,829
16 Apr 26	75.64000 +0.83	76.67	75.01	75.49	1,644,650
15 Apr 26	74.81000 +2.41	75.46	72.86	73.20	2,194,700
14 Apr 26	72.40000 +0.49	74.00	71.78	72.40	1,382,065
13 Apr 26	71.91000 +4.04	72.13	67.67	67.67	2,982,068
10 Apr 26	67.87000 -2.54	70.98	66.76	70.24	2,101,434
09 Apr 26	70.41000 -0.79	71.04	68.21	70.27	1,736,649
08 Apr 26	71.20000 +2.41	73.30	71.12	72.81	2,359,305
07 Apr 26	68.79000 -0.18	70.07	68.50	68.60	1,637,200
06 Apr 26	68.97000 -0.35	70.06	68.45	69.10	1,297,792
02 Apr 26	69.32000 +0.53	70.60	67.26	68.03	2,086,607
01 Apr 26	68.79000 -0.40	69.77	67.45	69.20	1,956,627
31 Mar 26	69.19000 +2.70	69.39	66.67	67.67	2,746,334
30 Mar 26	66.49000 +0.73	68.01	65.77	66.64	2,761,976
27 Mar 26	65.76000 -2.48	67.65	65.43	67.34	1,592,547
26 Mar 26	68.24000 +0.52	69.78	66.73	67.08	1,512,878
25 Mar 26	67.72000 -0.90	71.38	66.79	70.69	1,485,462
24 Mar 26	68.62000 -2.96	70.75	65.83	70.15	3,339,999
23 Mar 26	71.58000 +1.03	73.79	71.43	73.15	2,341,946
20 Mar 26	70.55000 -1.16	71.65	69.92	71.25	3,442,110
19 Mar 26	71.71000 -1.34	73.81	70.72	71.48	2,801,310
18 Mar 26	73.05000 -0.61	74.76	72.30	72.62	3,280,954
17 Mar 26	73.66000 +2.95	74.43	70.80	71.78	2,332,882
16 Mar 26	70.71000 +0.76	71.86	70.33	70.36	2,145,200
13 Mar 26	69.95000 +0.37	71.28	69.46	70.23	3,315,944
12 Mar 26	69.58000 -2.03	73.89	69.32	70.69	3,897,501
11 Mar 26	71.61000 -2.93	76.08	70.71	75.65	2,948,721
10 Mar 26	74.54000 -1.51	76.12	71.91	75.67	2,930,920
09 Mar 26	76.05000 -1.33	77.17	72.94	76.41	2,505,198
06 Mar 26	77.38000 -1.03	77.64	75.25	77.37	3,175,446
05 Mar 26	78.41000 +0.93	79.54	76.32	76.32	2,505,853
04 Mar 26	77.48000 -1.75	79.74	77.46	79.05	1,769,395
03 Mar 26	79.23000 +0.92	80.46	76.19	76.19	2,251,011
02 Mar 26	78.31000 -0.24	78.86	75.85	76.64	2,980,222
27 Feb 26	78.55000 +0.32	78.84	75.56	76.40	2,654,559
26 Feb 26	78.23000 +3.98	78.44	75.00	75.24	2,541,559
25 Feb 26	74.25000 +2.24	74.35	72.18	73.45	2,216,658
24 Feb 26	72.01000 +0.78	73.89	70.65	71.33	2,276,278
23 Feb 26	71.23000 -4.97	76.20	70.92	75.41	1,943,061
20 Feb 26	76.20000 +0.08	76.79	74.69	75.50	3,028,603
19 Feb 26	76.12000 +0.40	76.47	74.23	75.36	3,114,907
18 Feb 26	75.72000 +0.41	76.87	74.90	75.22	3,172,150
17 Feb 26	75.31000 +1.39	75.98	73.19	74.24	3,507,333
13 Feb 26	73.92000 +3.11	74.77	70.79	72.14	3,865,853
12 Feb 26	70.81000 -0.97	74.46	68.52	72.14	6,003,803
11 Feb 26	71.78000 -2.36	74.00	70.86	73.37	6,197,630
10 Feb 26	74.14000 -0.81	75.71	71.61	72.31	4,261,920
09 Feb 26	74.95000 +1.47	75.00	72.05	72.67	2,560,377
06 Feb 26	73.48000 +3.26	73.71	71.03	71.59	3,100,497
05 Feb 26	70.22000 +0.72	71.71	69.01	70.19	3,925,260
04 Feb 26	69.50000 +1.92	71.61	65.24	67.15	6,795,803
03 Feb 26	67.58000 -9.63	74.41	67.39	74.41	6,440,636
02 Feb 26	77.21000 -1.81	79.90	77.11	78.79	2,119,921
30 Jan 26	79.02000 -1.66	80.85	78.60	80.07	2,400,832
29 Jan 26	80.68000 -0.49	82.17	78.79	81.75	2,912,421
28 Jan 26	81.17000 -0.86	82.13	80.21	82.02	3,324,202
27 Jan 26	82.03000 -2.99	84.61	81.78	84.61	2,379,566
26 Jan 26	85.02000 +1.09	85.14	83.28	84.16	1,244,362
23 Jan 26	83.93000 -1.87	85.78	83.42	85.25	1,316,387
22 Jan 26	85.80000 +2.45	86.36	83.36	84.13	1,388,374
21 Jan 26	83.35000 +1.09	84.69	81.97	82.83	2,018,482
20 Jan 26	82.26000 -3.96	85.01	81.71	84.19	3,637,961
16 Jan 26	86.22000 +0.96	86.39	84.12	84.33	1,544,842
15 Jan 26	85.26000 -0.24	86.35	84.53	85.59	1,248,199
14 Jan 26	85.50000 +1.54	85.59	83.42	83.64	1,354,848
13 Jan 26	83.96000 -1.09	85.02	82.58	85.02	1,589,646
12 Jan 26	85.05000 -2.66	86.95	84.16	86.13	1,991,651
09 Jan 26	87.71000 +3.37	89.12	84.75	85.24	2,229,902
08 Jan 26	84.34000 +0.84	84.88	81.93	82.50	1,754,576
07 Jan 26	83.50000 +0.78	84.14	82.54	83.39	2,430,182
06 Jan 26	82.72000 -4.23	83.95	81.08	83.01	3,927,880
05 Jan 26	86.95000 +3.62	88.26	83.38	83.90	1,826,855
02 Jan 26	83.33000 -2.42	86.14	83.18	86.00	1,952,943
31 Dec 25	85.75000 -1.24	87.19	85.56	86.82	1,702,146
30 Dec 25	86.99000 -0.53	87.67	86.56	87.43	789,855
29 Dec 25	87.52000 +0.17	87.80	86.89	87.55	783,613
26 Dec 25	87.35000 +0.64	87.56	86.00	86.70	714,247
24 Dec 25	86.71000 -0.11	87.17	85.86	86.69	465,740
23 Dec 25	86.82000 -1.15	88.32	85.82	87.88	1,142,813
22 Dec 25	87.97000 +0.88	88.80	87.26	87.26	1,764,172
19 Dec 25	87.09000 +0.93	87.35	85.00	86.12	5,660,615
18 Dec 25	86.16000 +1.41	86.70	85.23	85.58	3,016,780
17 Dec 25	84.75000 +1.13	87.19	83.60	83.73	1,990,218
16 Dec 25	83.62000 -0.01	84.03	82.75	83.83	2,232,022
15 Dec 25	83.63000 -1.02	85.54	83.50	85.18	1,689,478
12 Dec 25	84.65000 -1.11	86.61	83.97	86.12	1,401,564
11 Dec 25	85.76000 +1.53	86.25	84.45	84.45	1,632,230
10 Dec 25	84.23000 +3.02	84.69	81.05	81.07	1,851,259
09 Dec 25	81.21000 -0.80	83.07	81.15	82.27	1,534,430
08 Dec 25	82.01000 -2.46	84.00	81.20	83.99	1,877,224
05 Dec 25	84.47000 +0.28	85.13	83.62	84.17	1,846,764
04 Dec 25	84.19000 +0.80	84.22	82.96	83.98	1,717,004
03 Dec 25	83.39000 +0.97	84.04	82.16	82.81	1,751,474
02 Dec 25	82.42000 -1.50	84.09	82.32	84.06	1,636,524
01 Dec 25	83.92000 -1.13	85.43	83.54	84.04	1,764,567
28 Nov 25	85.05000 +0.17	85.61	84.36	84.78	467,017
26 Nov 25	84.88000 -0.22	85.47	84.24	84.24	1,080,944
25 Nov 25	85.10000 +2.54	85.94	83.10	83.33	2,185,470
24 Nov 25	82.56000 -1.31	84.00	82.38	84.00	2,273,224
21 Nov 25	83.87000 +3.14	84.79	81.19	81.19	2,069,079
20 Nov 25	80.73000 -1.15	83.44	80.40	82.92	1,365,731
19 Nov 25	81.88000 +1.71	82.66	79.46	80.14	1,826,576
18 Nov 25	80.17000 +0.96	80.75	78.83	78.83	1,340,002
17 Nov 25	79.21000 -1.89	81.49	79.07	80.54	2,117,735
14 Nov 25	81.10000 -0.77	82.06	80.31	81.19	1,218,558
13 Nov 25	81.87000 -0.54	82.93	81.07	81.07	1,624,592
12 Nov 25	82.41000 -0.47	83.87	82.04	82.65	2,396,403
11 Nov 25	82.88000 +2.44	83.69	80.31	80.99	1,565,124
10 Nov 25	80.44000 -0.10	81.51	79.74	80.81	1,958,735
07 Nov 25	80.54000 +1.54	80.58	78.34	78.49	1,959,089
06 Nov 25	79.00000 -0.61	80.80	78.85	80.00	2,185,889
05 Nov 25	79.61000 -0.32	80.63	79.32	79.88	3,367,902
04 Nov 25	79.93000 -1.67	81.98	79.87	80.95	2,495,849
03 Nov 25	81.60000 +0.42	81.63	79.10	80.47	1,952,549
31 Oct 25	81.18000 +1.25	81.29	79.02	79.80	2,013,498
30 Oct 25	79.93000 -0.48	81.59	79.52	80.16	2,332,959
29 Oct 25	80.41000 -2.51	82.54	79.69	82.50	5,019,309
28 Oct 25	82.92000 -2.43	85.24	82.79	85.00	1,522,788
27 Oct 25	85.35000 -0.25	86.63	83.92	86.63	2,392,061
24 Oct 25	85.60000 +2.12	86.71	84.84	85.01	2,795,250
23 Oct 25	83.48000 +2.81	84.67	81.21	84.64	4,757,376
22 Oct 25	80.67000 -0.27	82.04	80.21	80.56	5,557,032
21 Oct 25	80.94000 +0.82	81.56	78.70	80.89	3,384,565
20 Oct 25	80.12000 +1.73	80.76	78.33	78.97	1,738,713
17 Oct 25	78.39000 +0.09	78.84	77.15	78.04	2,765,756
16 Oct 25	78.30000 -1.15	79.47	77.29	79.47	3,762,456
15 Oct 25	79.45000 +0.53	80.00	78.13	79.28	2,492,429
14 Oct 25	78.92000 +1.09	79.22	75.99	76.80	2,938,962
13 Oct 25	77.83000 +0.13	78.75	77.12	78.53	3,033,142
10 Oct 25	77.70000 -1.30	80.12	77.09	79.16	3,158,021
09 Oct 25	79.00000 -0.25	79.69	77.87	79.02	2,555,075
08 Oct 25	79.25000 +2.90	79.59	77.50	78.00	3,465,029
07 Oct 25	76.35000 -0.28	77.13	75.51	76.87	3,601,368
06 Oct 25	76.63000 -0.71	77.40	74.67	77.01	3,800,832
03 Oct 25	77.34000 +3.83	77.79	73.88	74.07	5,034,801
02 Oct 25	73.51000 -8.75	76.69	70.20	74.69	16,292,869
01 Oct 25	82.26000 -1.52	84.72	81.40	83.19	6,471,443
30 Sep 25	83.78000 -1.45	86.31	82.22	85.63	4,992,717
29 Sep 25	85.23000 +0.04	85.93	84.48	85.78	2,613,811
26 Sep 25	85.19000 +0.88	85.86	84.27	84.42	2,205,014
25 Sep 25	84.31000 -2.78	86.56	83.42	86.17	3,338,142
24 Sep 25	87.09000 -1.14	88.00	85.42	87.62	2,032,209
23 Sep 25	88.23000 +0.49	89.07	87.28	87.94	3,398,878
22 Sep 25	87.74000 -2.16	89.25	86.50	89.25	3,126,637
19 Sep 25	89.90000 -2.56	94.23	89.90	92.47	25,779,984
18 Sep 25	92.46000 +0.76	93.44	91.77	91.79	4,621,032
17 Sep 25	91.70000 +1.72	95.50	90.09	90.09	5,230,815
16 Sep 25	89.98000 +0.73	91.11	88.81	89.12	2,589,864
15 Sep 25	89.25000 -2.47	91.55	88.34	91.53	3,710,633
12 Sep 25	91.72000 -1.23	93.16	91.72	92.57	2,489,896
11 Sep 25	92.95000 +3.27	93.42	89.85	90.56	3,138,939
10 Sep 25	89.68000 -4.03	94.26	89.23	93.99	4,096,895
09 Sep 25	93.71000 +0.33	94.01	91.49	92.88	3,074,424
08 Sep 25	93.38000 +3.36	94.31	89.38	93.62	6,457,495
05 Sep 25	90.02000 +1.00	92.77	89.00	90.01	2,366,883
04 Sep 25	89.02000 +2.99	89.05	85.77	86.72	1,446,938
03 Sep 25	86.03000 -0.43	88.39	85.96	88.04	1,803,119
02 Sep 25	86.46000 -1.94	86.60	84.49	86.12	1,872,809
29 Aug 25	88.40000 -0.27	89.01	87.08	88.65	1,532,358
28 Aug 25	88.67000 -0.40	89.53	88.55	89.23	1,122,361
27 Aug 25	89.07000 +0.00	89.77	87.58	88.32	1,037,250
26 Aug 25	89.07000 -0.39	89.97	88.55	89.22	1,780,463
25 Aug 25	89.46000 -1.60	90.75	89.38	90.52	799,572
22 Aug 25	91.06000 +4.42	92.37	86.60	86.99	1,688,710
21 Aug 25	86.64000 -1.12	87.65	86.15	86.83	1,082,281
20 Aug 25	87.76000 -0.48	88.39	87.32	87.89	1,606,558
19 Aug 25	88.24000 -0.05	90.30	87.68	88.47	1,879,860
18 Aug 25	88.29000 -0.60	89.95	88.29	88.41	2,507,882
15 Aug 25	88.89000 -1.17	90.70	88.77	90.29	1,264,155
14 Aug 25	90.06000 -2.71	91.53	89.62	91.42	1,362,021
13 Aug 25	92.77000 +4.88	92.86	87.97	88.60	2,210,195
12 Aug 25	87.89000 +1.89	88.03	85.47	86.49	2,020,783
11 Aug 25	86.00000 -4.23	90.61	83.65	90.27	3,883,976
08 Aug 25	90.23000 -0.38	92.46	90.09	91.21	1,688,755
07 Aug 25	90.61000 -0.29	92.42	90.25	91.59	1,039,500
06 Aug 25	90.90000 -0.16	91.69	89.19	91.39	1,515,029
05 Aug 25	91.06000 -2.52	93.44	89.46	93.44	1,541,156
04 Aug 25	93.58000 +1.53	94.12	92.41	92.89	1,473,067
01 Aug 25	92.05000 -3.14	93.82	91.06	93.16	1,760,132
31 Jul 25	95.19000 -1.36	97.42	94.83	96.68	2,276,808
30 Jul 25	96.55000 -2.35	99.39	95.56	98.69	1,513,356
29 Jul 25	98.90000 +0.58	99.05	97.29	98.50	1,733,665
28 Jul 25	98.32000 -0.90	99.22	97.94	98.84	1,851,958
25 Jul 25	99.22000 +0.79	99.35	96.55	98.12	2,468,817
24 Jul 25	98.43000 +3.86	98.86	96.31	98.81	3,609,743
23 Jul 25	94.57000 +2.39	94.91	91.71	92.27	2,727,126
22 Jul 25	92.18000 -0.07	92.50	90.36	90.78	3,323,975
21 Jul 25	92.25000 -1.36	94.73	92.22	94.19	2,976,308
18 Jul 25	93.61000 +0.65	93.86	92.13	93.53	1,504,739
17 Jul 25	92.96000 +1.63	93.69	91.17	91.37	2,021,198
16 Jul 25	91.33000 +0.83	91.36	87.92	91.00	2,807,902
15 Jul 25	90.50000 -1.61	93.76	90.36	93.69	2,878,016
14 Jul 25	92.11000 +1.05	92.41	91.15	91.68	1,855,370
11 Jul 25	91.06000 -3.92	94.38	91.01	93.69	2,542,332
10 Jul 25	94.98000 +1.46	95.81	93.53	94.37	2,085,609
09 Jul 25	93.52000 +0.78	94.36	92.17	92.99	1,728,285
08 Jul 25	92.74000 +1.24	96.31	90.93	92.18	4,232,578
07 Jul 25	91.50000 -0.11	92.63	90.19	91.44	1,487,719
03 Jul 25	91.61000 +1.45	92.11	90.17	90.17	1,028,754
02 Jul 25	90.16000 +0.26	90.96	88.56	89.66	1,816,738
01 Jul 25	89.90000 +1.90	90.09	86.52	87.14	2,207,396
30 Jun 25	88.00000 +0.74	88.29	87.36	87.88	2,230,202
27 Jun 25	87.26000 -1.60	89.89	84.11	89.28	5,205,457
26 Jun 25	88.86000 +0.35	89.52	87.85	89.45	4,910,829
25 Jun 25	88.51000 -1.30	90.71	88.21	89.84	1,290,163
24 Jun 25	89.81000 +2.92	90.23	87.14	88.04	1,992,011
23 Jun 25	86.89000 +1.76	87.07	83.96	84.77	1,777,900
20 Jun 25	85.13000 +0.30	85.97	84.05	85.38	2,298,061
18 Jun 25	84.83000 -0.06	86.18	84.36	84.85	2,044,977
17 Jun 25	84.89000 -1.00	85.76	84.03	84.63	2,589,491
16 Jun 25	85.89000 +1.91	86.31	82.90	84.84	2,409,209
13 Jun 25	83.98000 -2.43	85.21	83.18	84.37	2,009,769
12 Jun 25	86.41000 -0.74	87.49	86.02	86.71	1,066,094
11 Jun 25	87.15000 -1.75	89.82	86.64	89.15	1,903,170
10 Jun 25	88.90000 +1.54	89.28	87.00	87.84	2,536,511
09 Jun 25	87.36000 +1.21	87.74	86.04	86.77	2,074,710
06 Jun 25	86.15000 +0.10	87.51	85.62	86.95	2,365,171
05 Jun 25	86.05000 -1.14	88.63	85.11	87.61	2,105,396
04 Jun 25	87.19000 +1.99	87.28	85.22	85.58	1,811,844
03 Jun 25	85.20000 +0.56	85.58	83.74	84.40	1,133,243
02 Jun 25	84.64000 -0.99	85.58	83.22	84.91	1,126,837
30 May 25	85.63000 +0.35	85.74	83.46	84.74	2,452,810
29 May 25	85.28000 -0.68	86.89	84.36	86.88	1,763,340
28 May 25	85.96000 +3.29	86.17	82.01	82.48	2,877,472
27 May 25	82.67000 -0.49	85.31	81.82	85.10	3,035,687
23 May 25	83.16000 -1.32	84.25	82.93	82.93	1,951,666
22 May 25	84.48000 +2.05	84.89	82.00	82.20	3,026,896
21 May 25	82.43000 -7.96	89.26	82.16	88.58	5,579,497
20 May 25	90.39000 -1.48	92.33	88.72	91.37	2,454,525
19 May 25	91.87000 -0.02	92.58	89.79	90.02	1,348,103
16 May 25	91.89000 +0.68	92.04	90.20	91.26	1,209,917
15 May 25	91.21000 +0.58	91.27	89.52	90.60	1,073,204
14 May 25	90.63000 -0.84	91.68	90.27	91.53	1,145,306
13 May 25	91.47000 -0.24	92.86	91.41	92.01	1,507,758
12 May 25	91.71000 +5.60	92.00	90.12	91.36	1,608,637
09 May 25	86.11000 -0.32	87.15	85.93	86.08	1,718,091
08 May 25	86.43000 +1.19	87.65	85.65	86.57	1,090,636
07 May 25	85.24000 +0.98	85.98	83.63	84.55	1,988,006
06 May 25	84.26000 -0.35	85.00	82.56	82.56	1,027,081
05 May 25	84.61000 -0.39	85.71	83.82	83.96	1,283,198
02 May 25	85.00000 +1.49	86.38	84.72	85.03	1,593,000
01 May 25	83.51000 +0.55	84.63	82.22	82.96	1,645,181
30 Apr 25	82.96000 +0.53	83.08	80.13	80.64	1,716,777
29 Apr 25	82.43000 +0.82	83.09	81.33	81.65	1,267,707
28 Apr 25	81.61000 -0.48	82.80	79.90	81.95	1,576,464
25 Apr 25	82.09000 -0.38	83.34	80.94	82.04	2,122,391
24 Apr 25	82.47000 +5.21	83.18	73.71	77.09	3,421,922
23 Apr 25	77.26000 +1.70	80.39	76.75	78.55	2,337,250
22 Apr 25	75.56000 +4.85	76.33	72.03	72.12	2,885,363
21 Apr 25	70.71000 -2.18	72.48	70.08	71.72	1,732,472
17 Apr 25	72.89000 -0.86	73.98	72.39	73.42	1,108,563
16 Apr 25	73.75000 -1.51	75.59	72.41	74.48	1,438,224
15 Apr 25	75.26000 +0.48	76.38	74.58	75.41	1,921,471
14 Apr 25	74.78000 +2.34	75.22	72.91	74.80	2,506,257
11 Apr 25	72.44000 -0.25	72.70	69.11	72.30	3,968,859
10 Apr 25	72.69000 -8.29	76.76	70.85	76.11	3,482,784
09 Apr 25	80.98000 +11.72	81.36	67.61	68.07	5,275,897
08 Apr 25	69.26000 -1.38	75.12	68.10	73.43	3,242,722
07 Apr 25	70.64000 -0.46	73.50	66.38	67.82	3,436,911
04 Apr 25	71.10000 -4.28	72.86	68.01	71.22	5,301,414
03 Apr 25	75.38000 -10.35	81.21	75.20	81.16	3,946,969
02 Apr 25	85.73000 +1.87	86.18	82.05	82.05	1,799,521
01 Apr 25	83.86000 +0.87	84.21	81.63	83.31	1,900,052
31 Mar 25	82.99000 +0.74	83.75	80.19	81.51	2,347,339
28 Mar 25	82.25000 -2.43	84.94	82.09	84.29	2,208,148
27 Mar 25	84.68000 -1.02	85.86	83.99	85.18	1,399,034
26 Mar 25	85.70000 -1.96	88.59	85.44	87.62	1,404,726
25 Mar 25	87.66000 -0.13	88.81	87.16	88.08	1,370,636
24 Mar 25	87.79000 +2.45	88.27	86.02	87.01	1,499,093
21 Mar 25	85.34000 +0.08	85.54	82.77	84.06	2,938,343
20 Mar 25	85.26000 +0.13	86.02	84.10	84.32	1,623,787
19 Mar 25	85.13000 +1.85	85.98	83.35	83.78	1,407,321
18 Mar 25	83.28000 -2.46	85.11	83.03	85.03	1,433,919
17 Mar 25	85.74000 +3.36	86.17	81.73	82.07	2,222,620
14 Mar 25	82.38000 +1.93	82.89	80.64	81.53	1,801,910
13 Mar 25	80.45000 -2.87	83.34	79.75	82.95	1,766,429
12 Mar 25	83.32000 +1.02	84.10	81.04	83.19	2,350,156
11 Mar 25	82.30000 +1.44	82.92	80.35	81.14	2,373,799
10 Mar 25	80.86000 -5.61	84.89	80.11	84.84	4,045,107
07 Mar 25	86.47000 -0.84	88.04	85.19	86.91	2,367,281
06 Mar 25	87.31000 -2.76	88.72	86.38	88.64	2,101,511
05 Mar 25	90.07000 +1.98	90.31	87.50	88.41	1,875,384
04 Mar 25	88.09000 -1.74	90.03	85.75	88.45	1,948,791
03 Mar 25	89.83000 -2.60	93.26	89.35	91.98	1,509,665
28 Feb 25	92.43000 +0.75	92.63	90.39	91.58	2,274,860
27 Feb 25	91.68000 -3.27	95.19	91.55	94.53	1,285,975
26 Feb 25	94.95000 -0.52	97.15	94.85	95.74	1,398,925
25 Feb 25	95.47000 +2.27	95.67	91.43	92.86	2,550,415
24 Feb 25	93.20000 +1.51	94.44	91.20	91.88	1,491,949
21 Feb 25	91.69000 -2.77	95.16	91.18	94.78	1,094,896
20 Feb 25	94.46000 -1.91	96.58	94.40	95.91	856,437
19 Feb 25	96.37000 -0.71	96.50	94.88	96.23	1,316,169
18 Feb 25	97.08000 -2.66	100.18	96.98	100.00	1,753,447
14 Feb 25	99.74000 -0.51	101.19	98.93	100.24	2,402,744
13 Feb 25	100.25000 +6.78	100.57	93.90	95.05	3,644,433
12 Feb 25	93.47000 -0.50	94.42	90.83	92.01	3,262,904
11 Feb 25	93.97000 -0.66	95.18	93.09	94.51	1,270,428
10 Feb 25	94.63000 -0.49	95.93	94.41	95.90	1,285,957
07 Feb 25	95.12000 -0.78	96.60	94.57	96.60	928,894
06 Feb 25	95.90000 -0.59	96.41	93.19	95.22	1,810,731
05 Feb 25	96.49000 -1.19	97.70	95.82	97.70	1,310,311
04 Feb 25	97.68000 +1.46	98.61	95.62	95.62	1,481,133
03 Feb 25	96.22000 -3.03	97.97	95.01	95.95	1,673,015
31 Jan 25	99.25000 -0.38	100.56	98.55	99.20	1,693,737
30 Jan 25	99.63000 +2.84	100.38	97.71	97.71	1,563,116
29 Jan 25	96.79000 -1.42	98.37	96.01	98.37	1,192,931
28 Jan 25	98.21000 +0.32	99.22	96.47	97.56	1,352,548
27 Jan 25	97.89000 +2.52	98.33	94.04	94.04	1,368,999
24 Jan 25	95.37000 -0.62	96.43	94.74	96.15	1,115,169
23 Jan 25	95.99000 -0.04	97.01	95.08	95.60	995,896
22 Jan 25	96.03000 -0.33	96.72	95.66	96.72	1,003,205
21 Jan 25	96.36000 +1.04	97.11	95.23	96.39	1,618,990
17 Jan 25	95.32000 +0.54	97.00	94.68	96.51	1,239,044
16 Jan 25	94.78000 -0.30	96.45	93.76	95.70	1,597,220
15 Jan 25	95.08000 +5.22	95.21	92.05	92.71	2,495,975
14 Jan 25	89.86000 +1.57	90.73	88.50	88.57	1,186,292
13 Jan 25	88.29000 +1.55	88.40	86.15	86.15	1,384,036
10 Jan 25	86.74000 -3.41	88.83	86.03	88.05	1,740,842
08 Jan 25	90.15000 -0.05	90.82	89.34	90.28	1,377,720
07 Jan 25	90.20000 -2.16	93.32	89.63	92.36	1,572,392
06 Jan 25	92.36000 +0.09	94.00	92.16	92.91	1,860,868
03 Jan 25	92.27000 +0.42	92.70	91.27	91.87	982,446
02 Jan 25	91.85000 -0.86	94.08	91.17	93.60	950,694
31 Dec 24	92.71000 -0.04	94.13	92.21	93.24	538,245
30 Dec 24	92.75000 -0.94	93.70	91.36	92.69	917,252
27 Dec 24	93.69000 -1.21	94.58	92.84	93.91	537,233
26 Dec 24	94.90000 -0.63	96.03	93.64	94.47	595,678
24 Dec 24	95.53000 +1.19	95.59	93.60	94.45	421,315
23 Dec 24	94.34000 -0.77	95.00	92.82	94.43	904,344
20 Dec 24	95.11000 +2.16	95.58	92.62	92.95	2,815,686
19 Dec 24	92.95000 +0.16	95.00	91.67	93.50	1,511,599
18 Dec 24	92.79000 -5.46	98.29	92.58	98.28	1,324,412
17 Dec 24	98.25000 -2.11	101.03	98.22	99.27	2,929,021
16 Dec 24	100.36000 +1.93	100.41	97.84	98.37	1,342,315
13 Dec 24	98.43000 -1.08	100.30	97.34	99.71	927,598
12 Dec 24	99.51000 -0.91	101.42	99.44	100.75	1,121,098
11 Dec 24	100.42000 +3.42	100.55	97.37	98.49	1,339,157
10 Dec 24	97.00000 -1.19	98.99	96.83	98.02	1,126,568
09 Dec 24	98.19000 -1.48	100.20	97.70	99.60	1,166,861
06 Dec 24	99.67000 +1.25	100.33	98.43	99.17	1,509,867
05 Dec 24	98.42000 -2.30	99.65	97.90	99.65	1,222,274
04 Dec 24	100.72000 +0.69	101.01	99.64	100.11	1,085,725
03 Dec 24	100.03000 +0.98	100.20	98.38	99.31	1,105,022
02 Dec 24	99.05000 -2.45	101.63	98.97	100.73	1,249,137
29 Nov 24	101.50000 +0.50	101.80	100.64	101.40	652,470
27 Nov 24	101.00000 +0.27	101.93	99.57	101.11	818,940
26 Nov 24	100.73000 -1.65	101.68	99.22	101.02	1,437,375
25 Nov 24	102.38000 +3.25	103.49	99.81	100.00	3,032,567
22 Nov 24	99.13000 +0.43	99.93	98.08	98.62	1,316,442
21 Nov 24	98.70000 +1.96	99.38	96.04	96.76	1,530,967
20 Nov 24	96.74000 -0.30	97.22	95.11	96.99	1,852,276
19 Nov 24	97.04000 +0.11	97.40	95.57	96.00	1,361,654
18 Nov 24	96.93000 +1.27	97.25	94.93	95.91	2,415,009
15 Nov 24	95.66000 -3.74	99.64	95.53	98.13	3,049,102
14 Nov 24	99.40000 -3.60	103.28	99.01	102.85	2,109,366
13 Nov 24	103.00000 +0.10	105.05	102.96	103.44	1,215,949
12 Nov 24	102.90000 -3.87	105.94	102.17	105.85	1,972,006
11 Nov 24	106.77000 +0.15	108.12	105.10	107.88	1,598,918
08 Nov 24	106.62000 +0.25	107.35	105.66	105.66	1,347,861
07 Nov 24	106.37000 +1.64	106.62	104.00	104.92	1,589,274
06 Nov 24	104.73000 +3.76	104.78	97.12	103.15	2,650,232
05 Nov 24	100.97000 +1.40	101.08	99.38	99.46	1,484,322
04 Nov 24	99.57000 -0.31	101.28	99.49	100.03	1,568,046
01 Nov 24	99.88000 -1.42	102.38	99.85	102.08	1,522,072
31 Oct 24	101.30000 -1.76	103.31	101.11	102.81	1,846,728
30 Oct 24	103.06000 +0.89	103.56	100.98	101.66	1,109,387
29 Oct 24	102.17000 -1.51	102.98	101.77	102.93	1,510,703
28 Oct 24	103.68000 +0.09	104.95	103.59	104.88	1,359,233
25 Oct 24	103.59000 -3.05	107.61	102.94	106.79	2,336,596
24 Oct 24	106.64000 -2.03	109.99	106.60	109.14	2,081,071
23 Oct 24	108.67000 +2.89	113.17	107.32	109.95	3,273,101
22 Oct 24	105.78000 -1.70	107.20	105.48	106.36	2,089,852
21 Oct 24	107.48000 -0.38	108.33	106.70	107.92	977,218
18 Oct 24	107.86000 +0.86	107.89	106.00	106.89	1,486,093
17 Oct 24	107.00000 +0.44	107.96	105.25	105.79	1,894,836
16 Oct 24	106.56000 -1.09	107.99	106.56	107.58	1,131,816
15 Oct 24	107.65000 +0.75	108.34	106.67	107.16	1,301,244
14 Oct 24	106.90000 +1.20	107.06	105.13	105.76	1,387,297
11 Oct 24	105.70000 +0.66	106.35	104.81	105.44	1,196,208
10 Oct 24	105.04000 -1.53	108.56	104.15	108.56	1,249,798
09 Oct 24	106.57000 +0.42	107.03	104.92	105.74	703,933
08 Oct 24	106.15000 +0.64	107.41	105.95	105.95	718,724
07 Oct 24	105.51000 +0.81	105.82	103.89	105.53	856,778
04 Oct 24	104.70000 -1.88	107.46	102.67	107.00	1,261,117
03 Oct 24	106.58000 +0.68	106.68	104.87	105.44	1,112,414
02 Oct 24	105.90000 +2.47	106.02	103.09	103.53	956,580
01 Oct 24	103.43000 -1.27	104.88	102.39	104.59	1,391,265
30 Sep 24	104.70000 +0.78	104.83	103.39	103.98	715,342
27 Sep 24	103.92000 -0.80	105.25	103.44	105.25	898,671
26 Sep 24	104.72000 +1.02	105.81	103.33	103.78	1,291,881
25 Sep 24	103.70000 -2.29	106.33	103.57	106.29	1,020,638
24 Sep 24	105.99000 +0.90	106.16	104.17	105.20	1,007,939
23 Sep 24	105.09000 -0.05	106.67	103.61	105.72	921,431
20 Sep 24	105.14000 -0.39	105.38	104.16	105.38	3,104,597
19 Sep 24	105.53000 +4.39	106.49	103.00	104.03	2,524,879
18 Sep 24	101.14000 +1.17	102.38	98.86	100.35	1,272,500
17 Sep 24	99.97000 -1.21	102.00	99.95	101.50	972,900
16 Sep 24	101.18000 +0.79	101.43	99.75	100.03	977,318
13 Sep 24	100.39000 +2.24	100.97	98.78	98.78	1,165,131
12 Sep 24	98.15000 +1.71	98.31	95.28	96.66	1,036,826
11 Sep 24	96.44000 +0.20	96.72	93.57	95.67	899,089
10 Sep 24	96.24000 -0.27	96.99	94.58	96.99	922,001
09 Sep 24	96.51000 +2.33	97.24	94.94	94.99	1,182,348
06 Sep 24	94.18000 -1.32	96.20	93.82	95.83	919,541
05 Sep 24	95.50000 +0.27	96.20	94.34	95.34	1,493,589
04 Sep 24	95.23000 +0.67	95.49	94.04	94.28	1,235,603
03 Sep 24	94.56000 -2.25	97.32	93.79	95.65	1,441,869
30 Aug 24	96.81000 +0.79	96.98	95.45	96.63	1,545,418
29 Aug 24	96.02000 +0.76	97.28	95.15	95.58	2,081,065
28 Aug 24	95.26000 -1.21	96.31	94.59	94.94	2,163,739
27 Aug 24	96.47000 -0.93	97.70	95.97	97.13	1,810,208
26 Aug 24	97.40000 +0.12	99.00	96.96	97.77	1,254,215
23 Aug 24	97.28000 +1.78	97.64	94.89	95.88	1,816,910
22 Aug 24	95.50000 +1.46	95.63	93.18	94.03	1,456,477
21 Aug 24	94.04000 +0.74	94.22	92.31	93.37	2,428,693
20 Aug 24	93.30000 -0.31	94.49	93.05	93.93	1,952,773
19 Aug 24	93.61000 +0.30	94.08	92.87	93.33	2,091,031
16 Aug 24	93.31000 -0.06	93.80	92.01	92.36	1,460,010
15 Aug 24	93.37000 +2.00	94.67	91.42	92.02	1,870,220
14 Aug 24	91.37000 +2.59	91.71	88.57	88.95	2,745,445
13 Aug 24	88.78000 +4.18	89.16	85.58	86.11	1,948,365
12 Aug 24	84.60000 +0.10	85.78	84.07	84.40	1,390,285
09 Aug 24	84.50000 -1.66	86.63	83.99	86.16	1,473,574
08 Aug 24	86.16000 +2.97	86.55	83.73	83.73	1,009,553
07 Aug 24	83.19000 -0.63	86.37	82.97	85.02	1,455,633
06 Aug 24	83.82000 -0.54	85.81	83.78	85.11	1,981,617
05 Aug 24	84.36000 -1.02	86.18	77.62	77.62	1,892,538
02 Aug 24	85.38000 -2.27	86.53	82.26	85.63	2,735,810
01 Aug 24	87.65000 -2.61	91.45	85.89	90.14	1,731,177
31 Jul 24	90.26000 +0.37	91.71	89.01	90.00	1,954,370
30 Jul 24	89.89000 +2.41	89.99	87.69	88.19	1,965,546
29 Jul 24	87.48000 +1.02	87.97	85.31	86.63	1,591,631
26 Jul 24	86.46000 +2.65	87.36	84.61	85.00	2,777,158
25 Jul 24	83.81000 +6.18	85.18	78.83	79.22	3,827,245
24 Jul 24	77.63000 -2.16	80.15	77.51	79.53	2,327,651
23 Jul 24	79.79000 -0.07	80.34	79.28	79.45	1,451,063
22 Jul 24	79.86000 +2.31	80.03	77.59	78.02	1,327,375
19 Jul 24	77.55000 -0.11	78.24	76.61	77.52	1,473,247
18 Jul 24	77.66000 -1.61	81.26	77.39	79.07	1,677,895
17 Jul 24	79.27000 -2.69	81.16	79.25	81.16	1,884,207
16 Jul 24	81.96000 +1.01	82.91	80.23	81.44	3,061,506
15 Jul 24	80.95000 +0.99	81.28	79.70	80.10	1,862,999
12 Jul 24	79.96000 +0.93	80.75	78.67	79.32	1,016,539
11 Jul 24	79.03000 +2.70	79.15	77.63	78.59	1,317,679
10 Jul 24	76.33000 +0.00	77.30	75.49	76.72	926,424
09 Jul 24	76.33000 -0.29	76.58	75.17	76.16	1,018,732
08 Jul 24	76.62000 +0.37	76.94	75.82	76.55	1,221,957
05 Jul 24	76.25000 +0.64	76.39	75.01	75.70	1,036,133
03 Jul 24	75.61000 +1.70	75.88	73.56	73.91	867,337
02 Jul 24	73.91000 +1.19	73.97	72.01	72.89	977,554
01 Jul 24	72.72000 -1.44	74.86	71.98	74.27	698,260
28 Jun 24	74.16000 -0.17	75.63	73.58	74.56	1,522,778
27 Jun 24	74.33000 +0.64	74.56	73.29	74.00	659,343
26 Jun 24	73.69000 -1.21	74.57	73.00	74.25	962,336
25 Jun 24	74.90000 -0.65	76.08	73.84	75.57	1,283,940
24 Jun 24	75.55000 +1.78	75.71	73.40	73.74	1,743,888
21 Jun 24	73.77000 +0.36	74.00	72.27	73.53	2,536,143
20 Jun 24	73.41000 +2.10	74.29	72.54	73.32	1,599,454
18 Jun 24	71.31000 -0.01	71.89	70.33	71.12	1,796,439
17 Jun 24	71.32000 -0.47	71.99	69.58	71.05	1,237,021
14 Jun 24	71.79000 -2.03	73.29	71.35	73.10	1,127,213
13 Jun 24	73.82000 -1.91	76.18	73.40	75.78	995,256
12 Jun 24	75.73000 +3.67	76.95	73.39	73.61	2,231,842
11 Jun 24	72.06000 -0.23	73.16	71.52	71.77	1,507,418
10 Jun 24	72.29000 +0.98	72.60	70.80	70.86	1,294,939
07 Jun 24	71.31000 -1.95	73.07	71.25	72.52	882,892
06 Jun 24	73.26000 +0.21	73.93	72.46	73.10	1,109,151
05 Jun 24	73.05000 +1.06	73.28	71.61	71.99	982,270
04 Jun 24	71.99000 +0.36	72.38	71.29	71.29	1,251,758
03 Jun 24	71.63000 -0.29	72.10	70.04	72.00	1,131,383
31 May 24	71.92000 -0.38	72.85	70.86	72.44	1,935,057
30 May 24	72.30000 -1.21	73.43	71.92	73.43	1,111,765
29 May 24	73.51000 -1.51	73.86	72.68	73.21	1,041,057
28 May 24	75.02000 -1.27	76.90	74.54	76.47	1,158,445
24 May 24	76.29000 +1.40	76.43	74.71	75.52	1,658,028
23 May 24	74.89000 -2.24	77.71	74.63	77.34	1,638,333
22 May 24	77.13000 +0.51	77.62	76.33	76.56	1,537,603
21 May 24	76.62000 -2.24	78.56	75.85	78.36	1,770,724
20 May 24	78.86000 +1.14	79.56	77.59	77.59	1,555,148
17 May 24	77.72000 -1.09	79.24	77.28	78.61	1,269,894
16 May 24	78.81000 -1.33	80.13	78.78	79.89	1,327,344
15 May 24	80.14000 +1.84	80.98	78.79	80.00	2,472,035
14 May 24	78.30000 -0.12	79.89	77.63	79.13	1,311,089
13 May 24	78.42000 +0.42	79.35	78.15	78.45	1,141,570
10 May 24	78.00000 -0.11	79.14	77.92	78.50	1,245,316
09 May 24	78.11000 +0.31	78.36	77.76	77.83	960,224
08 May 24	77.80000 -0.79	78.46	76.88	77.64	864,944
07 May 24	78.59000 -1.15	80.14	78.45	79.92	892,102
06 May 24	79.74000 +2.67	79.89	77.25	77.58	1,550,204
03 May 24	77.07000 +2.38	77.65	75.83	76.18	1,591,869
02 May 24	74.69000 +0.08	75.23	73.36	75.23	1,332,952
01 May 24	74.61000 +1.61	75.93	72.67	73.15	1,896,085
30 Apr 24	73.00000 -2.91	76.62	72.93	75.42	1,982,080
29 Apr 24	75.91000 +1.42	76.03	74.45	74.70	1,458,319
26 Apr 24	74.49000 +0.20	75.44	73.96	74.72	1,869,664
25 Apr 24	74.29000 +5.61	76.39	72.32	76.36	6,688,910
24 Apr 24	68.68000 -0.81	70.02	67.83	69.71	1,221,820
23 Apr 24	69.49000 +1.90	69.69	67.41	67.70	1,925,815
22 Apr 24	67.59000 +0.89	67.93	66.56	67.00	1,515,176
19 Apr 24	66.70000 -0.31	67.36	66.15	67.12	2,242,172
18 Apr 24	67.01000 -2.62	69.58	66.07	67.88	2,641,437
17 Apr 24	69.63000 -0.14	70.38	68.84	70.38	3,385,413
16 Apr 24	69.77000 -2.11	71.77	69.65	71.50	3,745,696
15 Apr 24	71.88000 -1.69	74.49	71.11	74.05	1,502,234
12 Apr 24	73.57000 -2.34	75.25	73.35	74.97	1,436,414
11 Apr 24	75.91000 -0.45	77.03	74.77	77.03	1,154,389
10 Apr 24	76.36000 -3.35	77.82	74.69	76.74	1,339,952
09 Apr 24	79.71000 +0.90	79.73	78.65	79.18	1,078,130
08 Apr 24	78.81000 +0.96	79.07	77.97	78.20	897,785
05 Apr 24	77.85000 +1.25	78.16	76.11	76.30	2,038,715
04 Apr 24	76.60000 -1.14	79.30	76.51	78.58	1,324,114
03 Apr 24	77.74000 -0.08	78.89	76.15	76.15	1,583,062
02 Apr 24	77.82000 -1.28	78.54	76.50	78.12	1,538,741
01 Apr 24	79.10000 -0.70	81.30	78.91	81.30	740,395
28 Mar 24	79.80000 +1.20	80.62	78.53	78.82	1,205,620
27 Mar 24	78.60000 -0.04	79.47	77.81	79.22	1,801,377
26 Mar 24	78.64000 +0.15	79.50	78.54	78.97	1,279,788
25 Mar 24	78.49000 -1.51	80.19	78.44	79.96	920,531
22 Mar 24	80.00000 -0.68	80.66	79.44	80.63	942,906
21 Mar 24	80.68000 +0.89	81.65	80.08	80.41	1,105,198
20 Mar 24	79.79000 +1.86	79.97	77.65	78.03	1,643,882
19 Mar 24	77.93000 +0.09	78.62	77.31	77.62	1,759,485
18 Mar 24	77.84000 +0.89	79.21	76.87	77.27	1,342,869
15 Mar 24	76.95000 -0.82	78.80	76.77	77.19	2,776,655
14 Mar 24	77.77000 -1.28	79.46	76.89	78.65	1,078,523
13 Mar 24	79.05000 -1.85	81.21	79.01	80.20	1,042,877
12 Mar 24	80.90000 +1.12	81.16	79.46	79.73	1,144,378
11 Mar 24	79.78000 -0.35	80.04	78.60	79.69	1,433,905
08 Mar 24	80.13000 +0.93	80.99	79.48	79.66	1,294,915
07 Mar 24	79.20000 +0.10	79.93	78.28	79.89	1,120,450
06 Mar 24	79.10000 +3.22	79.11	76.24	76.45	1,563,558
05 Mar 24	75.88000 -3.10	78.89	75.76	78.59	1,285,919
04 Mar 24	78.98000 +0.27	79.10	77.43	78.27	1,769,300
01 Mar 24	78.71000 +1.08	79.18	76.34	77.08	1,713,959
29 Feb 24	77.63000 +1.61	78.25	75.82	76.30	2,365,327
28 Feb 24	76.02000 -1.17	77.08	75.89	76.72	1,039,601
27 Feb 24	77.19000 +0.73	77.34	75.88	76.51	1,431,899
26 Feb 24	76.46000 -0.98	77.74	76.09	77.49	1,266,290
23 Feb 24	77.44000 +1.40	77.57	76.00	76.05	1,583,644
22 Feb 24	76.04000 +1.63	76.49	74.64	75.16	925,352
21 Feb 24	74.41000 -0.19	74.60	73.31	74.20	1,165,746
20 Feb 24	74.60000 -0.47	74.99	73.75	74.50	1,475,812
16 Feb 24	75.07000 -1.72	76.31	74.96	75.88	2,473,453
15 Feb 24	76.79000 -0.74	78.99	76.47	77.74	1,724,638
14 Feb 24	77.53000 +4.03	77.57	74.09	74.61	3,791,321
13 Feb 24	73.50000 +2.90	75.82	71.50	73.50	4,104,876
12 Feb 24	70.60000 +1.39	71.04	69.27	69.27	2,345,578
09 Feb 24	69.21000 +0.00	69.55	68.51	69.25	1,493,168
08 Feb 24	69.21000 +0.58	69.81	67.85	68.33	1,727,518
07 Feb 24	68.63000 +0.68	69.87	67.24	68.36	2,082,758
06 Feb 24	67.95000 +0.06	68.07	67.04	67.68	1,472,708
05 Feb 24	67.89000 -1.11	68.80	67.20	68.71	1,245,068
02 Feb 24	69.00000 -1.48	69.72	67.79	69.68	1,788,470
01 Feb 24	70.48000 +1.29	70.73	68.43	69.76	1,436,650
31 Jan 24	69.19000 +0.38	70.97	68.50	68.75	2,021,391
30 Jan 24	68.81000 -1.32	70.15	68.69	69.64	916,010
29 Jan 24	70.13000 +2.44	70.68	67.82	67.90	1,446,599
26 Jan 24	67.69000 -1.76	69.88	67.66	69.64	1,730,989
25 Jan 24	69.45000 -0.12	70.58	68.19	70.26	1,000,838
24 Jan 24	69.57000 -0.83	71.29	69.47	71.29	748,910
23 Jan 24	70.40000 +0.34	70.89	69.74	70.72	904,103
22 Jan 24	70.06000 +1.11	70.34	69.24	69.97	1,075,397
19 Jan 24	68.95000 +1.19	69.28	67.00	67.76	1,595,686
18 Jan 24	67.76000 -0.98	69.51	66.46	69.49	1,599,951
17 Jan 24	68.74000 -1.07	69.33	67.38	69.11	2,905,622
16 Jan 24	69.81000 +1.31	70.09	67.15	67.56	2,821,956
12 Jan 24	68.50000 +0.80	68.63	67.25	68.37	1,793,192
11 Jan 24	67.70000 +0.39	67.72	66.36	67.19	2,050,292
10 Jan 24	67.31000 +1.39	67.69	66.10	66.50	962,366
09 Jan 24	65.92000 -1.65	67.16	65.65	66.46	1,088,342
08 Jan 24	67.57000 +2.58	67.59	65.17	65.19	1,180,293
05 Jan 24	64.99000 +1.48	65.26	63.06	63.14	1,902,170
04 Jan 24	63.51000 -0.38	64.61	63.03	63.71	2,065,756
03 Jan 24	63.89000 -2.67	65.58	63.41	65.38	1,840,000
02 Jan 24	66.56000 -2.15	68.46	66.28	67.75	1,300,129
29 Dec 23	68.71000 -0.52	69.98	68.45	69.27	780,326
28 Dec 23	69.23000 -0.06	69.42	68.44	68.72	671,359
27 Dec 23	69.29000 +0.30	69.92	68.53	69.00	936,002
26 Dec 23	68.99000 +0.94	69.28	67.88	68.30	745,943
22 Dec 23	68.05000 +0.06	68.72	67.50	68.37	959,017
21 Dec 23	67.99000 +1.89	68.16	66.57	66.90	1,911,211
20 Dec 23	66.10000 -2.57	68.75	66.01	68.00	1,820,069
19 Dec 23	68.67000 +0.10	69.69	68.22	69.08	1,566,281
18 Dec 23	68.57000 -0.02	69.35	67.89	69.09	1,795,830
15 Dec 23	68.59000 -0.79	70.98	68.48	69.50	5,579,948
14 Dec 23	69.38000 +1.60	71.55	68.97	69.11	3,545,184
13 Dec 23	67.78000 +4.06	67.99	63.81	63.81	2,209,942
12 Dec 23	63.72000 +0.85	64.31	62.42	62.94	1,471,108
11 Dec 23	62.87000 +0.24	63.76	62.49	62.49	1,041,439
08 Dec 23	62.63000 -0.01	64.33	62.49	62.85	1,958,254
07 Dec 23	62.64000 +1.11	62.78	61.46	61.63	2,770,184
06 Dec 23	61.53000 +1.37	62.40	60.55	60.80	2,317,511
05 Dec 23	60.16000 -0.24	60.19	58.59	59.81	2,524,182
04 Dec 23	60.40000 +0.00	60.57	59.62	59.73	1,601,013
01 Dec 23	60.40000 +1.68	60.82	58.58	58.58	1,791,981
30 Nov 23	58.72000 -0.07	58.96	57.80	58.84	2,717,613
29 Nov 23	58.79000 +0.10	59.93	58.79	59.43	1,179,631
28 Nov 23	58.69000 +0.78	58.96	56.85	57.79	2,580,739
27 Nov 23	57.91000 -1.50	58.61	57.59	58.31	2,607,265
24 Nov 23	59.41000 +0.22	59.92	58.39	59.00	1,011,028
22 Nov 23	59.19000 -0.32	60.21	58.54	60.21	1,184,866
21 Nov 23	59.51000 -0.45	60.39	59.34	59.41	2,619,547
20 Nov 23	59.96000 +1.66	60.03	58.16	58.16	2,618,754
17 Nov 23	58.30000 +1.60	58.45	56.84	57.28	3,160,977
16 Nov 23	56.70000 -0.70	57.89	56.41	57.45	1,970,818
15 Nov 23	57.40000 +1.36	59.46	55.61	55.86	3,609,435
14 Nov 23	56.04000 +3.74	56.13	54.13	54.23	3,905,934
13 Nov 23	52.30000 -0.41	52.46	51.50	52.29	2,372,708
10 Nov 23	52.71000 -0.39	53.20	51.57	52.93	2,789,793
09 Nov 23	53.10000 +1.50	53.17	51.40	51.95	4,331,014
08 Nov 23	51.60000 +0.06	52.17	50.88	51.68	2,810,641
07 Nov 23	51.54000 +0.94	51.84	50.51	50.51	2,980,839
06 Nov 23	50.60000 +0.29	50.80	49.36	50.05	4,318,283
03 Nov 23	50.31000 +2.31	50.69	48.59	48.65	3,670,999
02 Nov 23	48.00000 +4.00	48.04	44.72	44.80	3,699,937
01 Nov 23	44.00000 +0.12	45.16	43.49	45.07	2,852,415
31 Oct 23	43.88000 +0.58	44.47	43.39	43.56	3,155,714
30 Oct 23	43.30000 -0.30	44.30	42.09	44.00	2,475,482
27 Oct 23	43.60000 -0.56	45.13	43.23	44.65	3,481,999
26 Oct 23	44.16000 -2.07	46.99	44.00	46.48	4,203,106
25 Oct 23	46.23000 -3.51	48.61	45.94	48.02	6,188,968
24 Oct 23	49.74000 -15.11	55.95	46.47	55.54	17,184,292
23 Oct 23	64.85000 -0.27	65.77	64.59	64.84	2,097,850
20 Oct 23	65.12000 -1.23	66.63	64.64	66.27	1,304,307
19 Oct 23	66.35000 +2.12	67.33	63.72	63.72	2,166,984
18 Oct 23	64.23000 -2.79	66.24	64.13	66.11	1,336,924
17 Oct 23	67.02000 -0.38	68.08	66.41	66.80	1,575,204
16 Oct 23	67.40000 +0.78	68.19	66.38	67.12	1,706,560
13 Oct 23	66.62000 -2.18	69.09	66.21	68.74	1,593,157
12 Oct 23	68.80000 -2.92	71.90	68.09	71.90	1,214,975
11 Oct 23	71.72000 -0.29	72.65	70.95	72.24	820,952
10 Oct 23	72.01000 +1.38	72.60	70.45	70.70	1,321,346
09 Oct 23	70.63000 +0.39	70.77	69.70	70.00	1,376,121
06 Oct 23	70.24000 -0.07	70.85	69.21	69.67	1,285,533
05 Oct 23	70.31000 +0.31	70.54	69.29	70.01	1,465,903
04 Oct 23	70.00000 +1.07	70.29	68.75	69.37	1,055,265
03 Oct 23	68.93000 -1.70	70.81	68.49	70.29	950,881
02 Oct 23	70.63000 -1.16	71.95	70.34	71.43	1,384,891
29 Sep 23	71.79000 -0.41	73.34	71.56	72.72	1,284,169
28 Sep 23	72.20000 +1.34	72.66	70.65	70.90	1,251,570
27 Sep 23	70.86000 -0.23	72.02	70.61	71.55	1,670,849
26 Sep 23	71.09000 -1.93	72.70	70.98	72.35	1,499,937
25 Sep 23	73.02000 -0.40	73.93	72.90	73.11	1,459,926
22 Sep 23	73.42000 -0.22	74.48	73.42	73.71	1,029,985
21 Sep 23	73.64000 -3.06	75.69	72.65	75.66	1,991,816
20 Sep 23	76.70000 -1.00	78.76	76.68	78.22	1,411,589
19 Sep 23	77.70000 -0.48	78.59	77.15	77.94	1,021,936
18 Sep 23	78.18000 -1.09	79.31	78.17	78.95	633,623
15 Sep 23	79.27000 -2.39	81.60	78.92	81.18	1,946,314
14 Sep 23	81.66000 +1.44	81.72	80.15	80.75	654,520
13 Sep 23	80.22000 -0.44	80.54	79.62	80.43	678,377
12 Sep 23	80.66000 +0.76	81.22	79.70	79.70	990,940
11 Sep 23	79.90000 +0.07	80.44	79.62	80.07	637,103
08 Sep 23	79.83000 -0.83	81.03	79.43	80.49	953,921
07 Sep 23	80.66000 -1.00	81.49	80.08	80.92	629,882
06 Sep 23	81.66000 +1.48	81.87	80.11	80.21	1,292,897
05 Sep 23	80.18000 -0.95	81.05	79.81	80.72	1,426,831
01 Sep 23	81.13000 -0.09	82.32	80.97	82.06	1,217,400
31 Aug 23	81.22000 -0.90	82.75	81.16	82.25	1,109,646
30 Aug 23	82.12000 +0.56	82.67	81.58	81.58	932,108
29 Aug 23	81.56000 +1.87	81.71	79.69	79.69	942,736
28 Aug 23	79.69000 +0.70	80.46	78.98	79.36	706,399
25 Aug 23	78.99000 +0.90	79.15	77.85	78.57	522,010
24 Aug 23	78.09000 -0.06	79.28	78.09	78.48	793,696
23 Aug 23	78.15000 +1.92	78.49	76.05	76.69	1,165,440
22 Aug 23	76.23000 -0.79	77.26	76.03	77.03	1,546,434
21 Aug 23	77.02000 -0.23	77.58	76.29	77.44	1,060,258
18 Aug 23	77.25000 +0.03	77.72	76.30	76.79	653,450
17 Aug 23	77.22000 -1.91	79.61	77.16	79.60	1,236,756
16 Aug 23	79.13000 +0.24	79.54	78.25	78.43	1,219,717
15 Aug 23	78.89000 -0.50	79.29	78.48	78.69	1,133,644
14 Aug 23	79.39000 +0.88	79.55	78.11	78.40	683,285
11 Aug 23	78.51000 -0.10	78.97	77.62	78.47	1,311,693
10 Aug 23	78.61000 +1.29	79.60	77.53	77.67	1,298,929
09 Aug 23	77.32000 -0.49	78.19	77.25	78.06	942,099
08 Aug 23	77.81000 -0.77	78.46	76.94	78.10	1,016,637
07 Aug 23	78.58000 +0.42	78.76	77.92	78.14	1,056,832
04 Aug 23	78.16000 -0.35	79.26	77.79	78.66	945,753
03 Aug 23	78.51000 -0.99	78.67	77.51	78.61	1,176,236
02 Aug 23	79.50000 -0.01	79.58	78.25	78.72	1,470,281
01 Aug 23	79.51000 -0.18	79.73	78.77	79.40	770,066
31 Jul 23	79.69000 +0.43	79.93	79.17	79.46	589,068
28 Jul 23	79.26000 -0.16	80.56	78.98	80.28	882,427
27 Jul 23	79.42000 -2.05	82.00	78.73	81.99	1,258,724
26 Jul 23	81.47000 +0.18	82.27	80.29	81.41	1,974,960
25 Jul 23	81.29000 +2.32	82.08	78.99	79.61	2,976,768
24 Jul 23	78.97000 -1.34	80.89	78.87	80.31	2,358,203
21 Jul 23	80.31000 +0.37	80.63	79.40	80.26	1,372,765
20 Jul 23	79.94000 -1.06	80.11	78.08	79.24	2,325,947
19 Jul 23	81.00000 +0.30	81.80	80.73	81.10	1,452,602
18 Jul 23	80.70000 +0.76	80.90	79.00	79.94	1,312,336
17 Jul 23	79.94000 +0.52	80.18	79.20	79.42	826,184
14 Jul 23	79.42000 -0.07	79.83	78.82	79.73	958,474
13 Jul 23	79.49000 -0.12	80.37	79.32	79.97	786,200
12 Jul 23	79.61000 +0.66	80.82	79.17	80.57	1,258,675
11 Jul 23	78.95000 +1.36	79.17	77.50	78.08	955,732
10 Jul 23	77.59000 +1.11	77.91	76.12	76.40	913,146
07 Jul 23	76.48000 +0.51	76.87	75.15	75.54	929,805
06 Jul 23	75.97000 -1.16	76.48	75.16	76.22	960,070
05 Jul 23	77.13000 -0.45	77.70	75.93	76.85	942,453
03 Jul 23	77.58000 -0.75	78.07	76.87	78.00	601,462
30 Jun 23	78.33000 +0.82	78.97	77.86	78.16	1,786,785
29 Jun 23	77.51000 +1.16	81.59	75.86	76.14	2,050,054
28 Jun 23	76.35000 -0.06	76.68	75.64	76.17	1,200,505
27 Jun 23	76.41000 +1.53	76.67	74.96	75.76	1,222,289
26 Jun 23	74.88000 +0.66	75.45	74.02	74.20	939,963
23 Jun 23	74.22000 +0.00	74.63	73.00	73.46	3,504,557
22 Jun 23	74.22000 +0.23	74.48	73.00	73.66	3,885,806
21 Jun 23	73.99000 -0.82	74.28	72.87	73.97	1,319,883
20 Jun 23	74.81000 -0.66	75.59	74.23	74.84	1,141,307
16 Jun 23	75.47000 -0.61	76.92	75.22	76.52	2,190,130
15 Jun 23	76.08000 +0.57	76.57	74.19	74.39	1,732,874
14 Jun 23	75.51000 +0.07	76.25	75.20	75.57	2,052,233
13 Jun 23	75.44000 +0.95	75.53	74.46	74.68	2,241,931
12 Jun 23	74.49000 +1.19	74.68	73.34	73.92	2,743,242
09 Jun 23	73.30000 -0.35	74.07	73.03	73.56	1,574,268
08 Jun 23	73.65000 -0.74	74.40	73.02	74.08	1,546,418
07 Jun 23	74.39000 -0.43	75.24	74.08	75.15	1,364,633
06 Jun 23	74.82000 +1.68	75.04	72.75	73.13	2,511,800
05 Jun 23	73.14000 -1.32	74.00	72.85	73.89	1,834,104
02 Jun 23	74.46000 +1.65	74.63	72.28	73.05	1,706,424
01 Jun 23	72.81000 +0.83	73.39	72.27	72.68	1,896,469
31 May 23	71.98000 -0.78	72.75	70.79	72.06	2,265,868
30 May 23	72.76000 +0.36	73.70	72.18	73.10	1,196,496
26 May 23	72.40000 +1.46	72.45	70.80	71.30	1,063,844
25 May 23	70.94000 -0.72	72.10	70.35	71.94	1,396,990
24 May 23	71.66000 -0.44	72.11	70.58	71.48	1,393,678
23 May 23	72.10000 -0.21	72.98	71.78	71.94	2,089,838
22 May 23	72.31000 +1.66	72.89	69.85	70.51	3,791,378
19 May 23	70.65000 -0.18	71.37	69.69	71.17	1,337,025
18 May 23	70.83000 +1.32	71.40	69.48	69.59	2,071,622
17 May 23	69.51000 +1.05	69.89	68.11	68.98	1,336,059
16 May 23	68.46000 -0.31	68.63	67.52	67.52	2,030,661
15 May 23	68.77000 +1.87	68.77	66.69	66.77	1,368,696
12 May 23	66.90000 +0.28	67.75	66.23	66.92	1,438,538
11 May 23	66.62000 +0.63	66.69	64.75	65.74	1,691,508
10 May 23	65.99000 +1.06	66.40	65.03	66.16	1,378,711
09 May 23	64.93000 -0.29	65.22	64.32	64.69	1,102,014
08 May 23	65.22000 +0.53	65.51	64.51	64.75	886,471
05 May 23	64.69000 +1.14	64.95	64.04	64.07	962,004
04 May 23	63.55000 -1.92	65.12	63.53	64.39	1,124,298
03 May 23	65.47000 -1.05	67.78	65.42	67.10	1,443,378
02 May 23	66.52000 -1.79	67.97	65.37	67.97	1,326,891
01 May 23	68.31000 -0.50	69.05	67.64	68.80	1,541,840
28 Apr 23	68.81000 +1.47	69.09	67.56	67.56	1,786,190
27 Apr 23	67.34000 +3.34	67.37	64.34	64.86	1,515,294
26 Apr 23	64.00000 +0.93	65.71	63.35	64.03	1,540,056
25 Apr 23	63.07000 -0.77	66.37	63.06	66.37	2,455,932
24 Apr 23	63.84000 -0.96	65.23	63.51	65.00	2,177,657
21 Apr 23	64.80000 +0.35	65.29	64.11	64.79	1,686,817
20 Apr 23	64.45000 +1.14	64.92	62.81	62.83	1,725,219
19 Apr 23	63.31000 +0.07	63.36	62.32	62.79	1,257,057
18 Apr 23	63.24000 -0.19	64.06	62.75	63.83	1,220,600
17 Apr 23	63.43000 -0.13	64.01	62.50	63.50	1,225,866
14 Apr 23	63.56000 -0.54	65.03	63.26	63.95	3,135,912
13 Apr 23	64.10000 +1.43	64.16	62.58	63.00	1,281,980
12 Apr 23	62.67000 -0.76	64.66	62.51	64.46	1,676,247
11 Apr 23	63.43000 +1.01	63.44	62.35	62.71	1,014,121
10 Apr 23	62.42000 +0.98	62.43	60.55	61.05	1,133,443
06 Apr 23	61.44000 +1.11	61.87	60.12	60.40	1,605,526
05 Apr 23	60.33000 -0.32	60.66	59.78	60.33	1,256,452
04 Apr 23	60.65000 +0.33	61.08	59.54	60.77	1,360,130
03 Apr 23	60.32000 -1.82	61.99	59.68	61.69	1,217,521
31 Mar 23	62.14000 +0.62	62.32	61.00	61.56	1,854,815
30 Mar 23	61.52000 +1.10	61.95	61.10	61.27	1,120,562
29 Mar 23	60.42000 +2.40	60.68	58.85	58.99	1,267,943
28 Mar 23	58.02000 -0.30	58.85	57.31	58.03	1,666,177
27 Mar 23	58.32000 -0.39	59.77	58.27	59.46	2,158,538
24 Mar 23	58.71000 +0.80	58.72	56.92	57.41	1,454,116
23 Mar 23	57.91000 -1.05	59.60	57.52	58.98	1,611,724
22 Mar 23	58.96000 -1.66	60.84	58.77	60.36	2,210,081
21 Mar 23	60.62000 +2.10	60.73	58.91	59.15	1,587,483
20 Mar 23	58.52000 -0.18	59.02	57.73	58.66	1,811,150
17 Mar 23	58.70000 -2.40	61.04	58.67	61.04	3,365,901
16 Mar 23	61.10000 -0.39	61.78	60.05	61.19	1,524,361
15 Mar 23	61.49000 +0.14	61.59	59.90	60.51	1,337,905
14 Mar 23	61.35000 +1.67	62.84	60.69	60.97	2,486,826
13 Mar 23	59.68000 -0.61	60.61	57.54	59.81	2,738,778
10 Mar 23	60.29000 -2.42	62.17	59.13	62.16	2,112,875
09 Mar 23	62.71000 -1.05	64.97	62.66	63.91	1,052,653
08 Mar 23	63.76000 +0.36	64.07	62.66	63.34	1,103,266
07 Mar 23	63.40000 -1.75	65.68	62.83	65.01	1,013,142
06 Mar 23	65.15000 -0.84	67.01	65.14	66.26	1,443,571
03 Mar 23	65.99000 +1.09	66.01	65.03	65.47	1,247,520
02 Mar 23	64.90000 -0.19	65.13	63.94	64.34	1,777,839
01 Mar 23	65.09000 -0.34	66.93	65.08	66.66	1,177,990
28 Feb 23	65.43000 -0.42	66.10	65.26	65.37	2,737,934
27 Feb 23	65.85000 +0.62	66.56	65.57	66.28	1,742,666
24 Feb 23	65.23000 -1.12	65.65	63.93	65.65	1,359,061
23 Feb 23	66.35000 -0.35	67.68	65.40	67.24	1,577,633
22 Feb 23	66.70000 +0.39	67.46	66.40	66.42	1,206,451
21 Feb 23	66.31000 -2.97	68.40	66.24	67.75	1,660,636
17 Feb 23	69.28000 -1.20	70.52	68.37	70.05	1,761,688
16 Feb 23	70.48000 -1.40	71.65	70.04	70.36	1,971,893
15 Feb 23	71.88000 +3.69	72.09	67.61	67.94	2,287,879
14 Feb 23	68.19000 -1.33	70.01	66.39	70.01	2,844,212
13 Feb 23	69.52000 +0.48	69.94	68.63	69.07	2,170,821
10 Feb 23	69.04000 -0.14	69.71	68.02	68.65	1,359,409
09 Feb 23	69.18000 -1.42	72.07	68.66	70.83	1,581,596
08 Feb 23	70.60000 -1.01	71.70	70.16	71.32	1,148,344
07 Feb 23	71.61000 +0.83	71.74	69.38	70.30	1,242,901
06 Feb 23	70.78000 -0.88	71.62	70.12	70.43	934,121
03 Feb 23	71.66000 -3.75	74.01	71.58	73.34	2,175,270
02 Feb 23	75.41000 +1.21	77.61	75.02	75.34	1,767,158
01 Feb 23	74.20000 +2.45	74.64	71.46	72.52	1,581,441
31 Jan 23	71.75000 +2.16	71.83	69.58	69.76	1,477,815
30 Jan 23	69.59000 -2.02	71.30	68.78	70.74	1,102,084
27 Jan 23	71.61000 +1.57	72.41	69.28	69.45	1,214,859
26 Jan 23	70.04000 +0.87	70.70	68.56	70.34	1,118,022
25 Jan 23	69.17000 -0.49	69.30	66.59	68.43	1,294,792
24 Jan 23	69.66000 -0.12	70.82	69.10	69.73	1,279,588
23 Jan 23	69.78000 +1.93	70.51	67.50	67.87	2,012,923
20 Jan 23	67.85000 +2.49	67.88	65.16	65.32	1,140,975
19 Jan 23	65.36000 -1.63	66.25	64.38	65.48	1,473,264
18 Jan 23	66.99000 -2.18	70.43	66.72	70.00	2,407,618
17 Jan 23	69.17000 +0.52	69.75	68.65	68.96	2,938,063
13 Jan 23	68.65000 +1.74	68.80	67.22	67.29	1,697,909
12 Jan 23	66.91000 +0.52	68.00	65.75	66.82	2,245,359
11 Jan 23	66.39000 +2.29	66.50	64.55	65.00	2,583,092
10 Jan 23	64.10000 +1.28	64.23	62.73	62.73	1,892,298
09 Jan 23	62.82000 +1.60	64.26	61.61	61.74	1,801,578
06 Jan 23	61.22000 +1.89	61.76	58.26	59.46	1,041,581
05 Jan 23	59.33000 -2.51	61.65	59.03	61.02	876,487
04 Jan 23	61.84000 +2.83	62.41	59.79	60.65	1,336,171
03 Jan 23	59.01000 +2.26	59.47	57.42	57.68	1,528,375
30 Dec 22	56.75000 -0.83	56.93	55.92	56.71	755,465
29 Dec 22	57.58000 +2.99	57.79	55.13	55.29	799,622
28 Dec 22	54.59000 -0.98	56.52	54.59	55.36	967,732
27 Dec 22	55.57000 -0.97	56.39	55.14	56.14	750,221
23 Dec 22	56.54000 +0.69	56.69	55.16	55.60	614,522
22 Dec 22	55.85000 -1.40	56.21	54.51	56.21	1,179,820
21 Dec 22	57.25000 +0.83	57.91	56.35	57.18	1,172,715
20 Dec 22	56.42000 +0.03	56.73	55.24	55.80	1,512,656
19 Dec 22	56.39000 -0.89	57.31	56.05	57.02	959,919
16 Dec 22	57.28000 -1.39	59.02	57.08	58.03	3,126,498
15 Dec 22	58.67000 -3.71	61.63	58.43	61.09	1,964,465
14 Dec 22	62.38000 -0.34	64.56	61.71	62.41	1,978,646
13 Dec 22	62.72000 +1.98	65.99	61.47	63.51	3,999,205
12 Dec 22	60.74000 +1.81	61.01	58.85	59.08	1,257,112
09 Dec 22	58.93000 -0.59	59.53	58.74	59.09	1,263,766
08 Dec 22	59.52000 +0.76	59.92	58.14	58.50	1,121,823
07 Dec 22	58.76000 +0.10	58.89	57.72	58.47	1,566,889
06 Dec 22	58.66000 -1.87	60.60	57.98	60.60	1,107,444
05 Dec 22	60.53000 -0.65	60.97	59.25	60.54	941,041
02 Dec 22	61.18000 -1.29	61.65	59.17	59.37	1,562,279
01 Dec 22	62.47000 -0.61	64.21	61.93	63.54	1,853,133
30 Nov 22	63.08000 +2.62	63.12	59.63	60.24	1,824,539
29 Nov 22	60.46000 +0.30	61.03	59.82	59.98	873,516
28 Nov 22	60.16000 -1.57	61.29	59.91	60.93	878,344
25 Nov 22	61.73000 +0.28	61.96	60.71	61.38	241,179
23 Nov 22	61.45000 +1.37	62.23	60.10	60.24	670,304
22 Nov 22	60.08000 -0.46	60.96	59.55	60.73	683,706
21 Nov 22	60.54000 +0.10	60.78	59.15	60.13	697,884
18 Nov 22	60.44000 -0.28	62.14	59.51	62.06	1,098,134
17 Nov 22	60.72000 -3.13	63.11	59.53	62.39	1,188,100
16 Nov 22	63.85000 -1.47	64.97	63.16	64.50	808,693
15 Nov 22	65.32000 +0.55	67.27	65.23	66.38	1,692,788
14 Nov 22	64.77000 -0.25	66.49	64.25	64.49	2,049,717
11 Nov 22	65.02000 +2.79	65.42	61.56	62.10	2,065,805
10 Nov 22	62.23000 +7.83	62.33	57.79	57.79	2,040,049
09 Nov 22	54.40000 -0.54	55.68	54.03	54.40	2,402,452
08 Nov 22	54.94000 +1.20	55.47	53.69	54.48	1,385,055
07 Nov 22	53.74000 -1.43	53.77	52.12	52.80	1,763,548
14 Oct 22	55.17000 -2.31	58.88	55.17	58.37	1,541,558
13 Oct 22	57.48000 +0.87	57.79	54.02	55.02	1,374,815
12 Oct 22	56.61000 +0.86	57.21	55.18	55.78	1,378,745
11 Oct 22	55.75000 -1.06	57.03	55.26	56.93	1,030,185
10 Oct 22	56.81000 -0.93	57.97	56.25	57.82	1,361,498
07 Oct 22	57.74000 -2.43	59.41	57.37	59.22	1,859,586
06 Oct 22	60.17000 -1.87	62.07	60.16	61.79	1,553,796
05 Oct 22	62.04000 -1.13	62.69	60.98	62.37	1,245,128
04 Oct 22	63.17000 +2.54	63.93	61.40	61.40	1,275,724
03 Oct 22	60.63000 +1.14	61.07	59.41	60.18	1,773,024
30 Sep 22	59.49000 -0.17	60.97	59.01	59.47	1,919,243
29 Sep 22	59.66000 -1.70	60.83	59.18	60.73	1,827,422
28 Sep 22	61.36000 +1.40	61.60	59.99	60.65	1,401,794
27 Sep 22	59.96000 -2.11	62.67	59.54	62.57	1,650,431
26 Sep 22	62.07000 -1.10	63.87	61.95	63.19	1,197,336
23 Sep 22	63.17000 -0.49	64.02	62.07	63.75	1,480,636
22 Sep 22	63.66000 -1.34	64.78	62.81	64.20	1,407,159
21 Sep 22	65.00000 -0.50	67.10	64.98	66.17	1,343,874
20 Sep 22	65.50000 -0.62	65.66	64.27	65.34	2,204,606
19 Sep 22	66.12000 -0.52	67.23	65.56	66.06	1,769,075
16 Sep 22	66.64000 -1.83	67.27	65.99	67.07	4,129,988
15 Sep 22	68.47000 -1.61	70.84	68.26	69.67	2,546,128
14 Sep 22	70.08000 -2.96	73.00	69.48	72.87	2,146,066
13 Sep 22	73.04000 -4.34	75.69	72.98	75.50	1,658,657
12 Sep 22	77.38000 +0.55	77.91	76.90	77.35	1,675,175
09 Sep 22	76.83000 +0.32	77.64	76.75	77.02	1,257,317
08 Sep 22	76.51000 +0.24	77.04	75.28	75.55	1,074,380
07 Sep 22	76.27000 +1.70	76.60	74.48	74.64	1,186,169
06 Sep 22	74.57000 +0.77	74.92	73.41	74.47	853,771
02 Sep 22	73.80000 -0.86	75.94	73.37	75.72	903,437
01 Sep 22	74.66000 +0.79	74.74	73.05	73.37	929,368
31 Aug 22	73.87000 -1.83	76.51	73.59	76.05	1,573,514
30 Aug 22	75.70000 -0.81	77.79	75.39	77.54	942,631
29 Aug 22	76.51000 -1.13	77.58	76.48	76.95	1,111,677
26 Aug 22	77.64000 -3.43	81.16	77.52	80.62	994,719
25 Aug 22	81.07000 +1.06	81.07	79.92	80.46	431,781
24 Aug 22	80.01000 +0.96	80.28	78.66	78.91	839,375
23 Aug 22	79.05000 -0.26	79.73	79.01	79.37	632,716
22 Aug 22	79.31000 -0.74	79.85	78.59	78.97	660,011
19 Aug 22	80.05000 -1.95	81.81	79.57	81.81	804,158
18 Aug 22	82.00000 -0.45	82.71	81.86	81.98	1,093,848
17 Aug 22	82.45000 -1.34	82.96	81.84	82.51	709,626
16 Aug 22	83.79000 -0.24	84.37	83.09	83.42	748,073
15 Aug 22	84.03000 +0.30	84.35	83.47	83.47	809,672
12 Aug 22	83.73000 +1.74	83.83	82.31	82.60	648,079
11 Aug 22	81.99000 -0.70	84.19	81.67	83.31	754,399
10 Aug 22	82.69000 +4.33	82.75	79.96	80.12	1,015,233
09 Aug 22	78.36000 -1.90	80.25	78.12	80.00	1,322,848
08 Aug 22	80.26000 +1.74	80.86	79.39	80.68	675,337
05 Aug 22	78.52000 -0.99	78.83	77.50	78.47	888,355
04 Aug 22	79.51000 +0.43	79.75	78.49	79.00	746,684
03 Aug 22	79.08000 +2.40	79.21	77.07	77.15	1,122,907
02 Aug 22	76.68000 -0.85	77.53	76.35	77.20	1,803,237
01 Aug 22	77.53000 -1.70	79.14	77.05	78.95	1,270,934
29 Jul 22	79.23000 +0.45	79.32	77.57	78.63	1,933,755
28 Jul 22	78.78000 +3.34	79.77	75.51	75.67	2,989,489
27 Jul 22	75.44000 -0.08	75.76	72.26	74.93	4,194,134
26 Jul 22	75.52000 -12.17	81.04	75.03	76.50	5,996,637
25 Jul 22	87.69000 -0.77	88.83	87.33	88.09	2,015,104
22 Jul 22	88.46000 -0.55	90.08	88.13	89.55	747,730
21 Jul 22	89.01000 +0.96	89.07	86.62	87.41	1,479,668
20 Jul 22	88.05000 +1.63	88.46	86.43	87.13	1,227,116
19 Jul 22	86.42000 +3.80	86.50	83.30	83.30	1,016,458
18 Jul 22	82.62000 -0.61	84.35	82.38	83.56	505,634
15 Jul 22	83.23000 +1.28	83.48	82.32	82.93	575,452
14 Jul 22	81.95000 +1.80	82.24	79.26	79.48	847,186
13 Jul 22	80.15000 -1.16	80.64	78.87	79.91	1,061,164
12 Jul 22	81.31000 -0.89	83.40	80.70	82.36	817,214
11 Jul 22	82.20000 -0.57	82.67	81.58	82.52	646,279
08 Jul 22	82.77000 -0.82	83.27	81.81	82.86	984,450
07 Jul 22	83.59000 +0.94	83.71	82.32	82.58	1,033,766
06 Jul 22	82.65000 +0.29	83.05	81.73	82.87	762,087
05 Jul 22	82.36000 +0.44	82.43	79.62	80.50	1,352,314
01 Jul 22	81.92000 +1.93	82.21	80.00	80.00	678,454
30 Jun 22	79.99000 +0.18	80.17	77.81	78.92	1,506,105
29 Jun 22	79.81000 +0.31	79.93	78.00	79.68	650,901
28 Jun 22	79.50000 -2.31	82.45	79.25	81.80	662,691
27 Jun 22	81.81000 -0.02	82.41	80.85	82.06	735,529
24 Jun 22	81.83000 +2.69	81.88	79.57	79.98	964,001
23 Jun 22	79.14000 +1.40	79.21	77.40	78.37	856,469
22 Jun 22	77.74000 +1.44	78.45	75.42	75.66	1,109,357
21 Jun 22	76.30000 -0.83	78.70	76.21	78.09	1,322,157
17 Jun 22	77.13000 +0.48	78.18	76.37	76.57	3,788,941
16 Jun 22	76.65000 -2.90	78.09	75.96	77.32	2,468,385
15 Jun 22	79.55000 +2.22	80.25	77.89	78.20	1,985,455
14 Jun 22	77.33000 -1.48	79.00	77.00	78.63	3,199,187
13 Jun 22	78.81000 -0.46	80.07	77.85	79.66	2,806,156
10 Jun 22	79.27000 -3.28	81.29	79.17	81.29	1,338,950
09 Jun 22	82.55000 -1.47	83.98	82.49	83.65	988,104
08 Jun 22	84.02000 -2.31	85.76	83.44	85.76	1,271,374
07 Jun 22	86.33000 +1.10	86.34	84.46	84.85	776,306
06 Jun 22	85.23000 -0.63	87.00	85.18	86.58	741,674
03 Jun 22	85.86000 -0.94	85.94	84.87	85.64	604,971
02 Jun 22	86.80000 +2.60	86.92	84.22	84.78	1,450,292
01 Jun 22	84.20000 -2.61	87.21	84.17	85.90	1,308,454
31 May 22	86.81000 -1.43	87.99	86.21	87.24	1,497,161
27 May 22	88.24000 +2.93	88.56	86.01	86.01	956,909
26 May 22	85.31000 +3.00	85.82	82.30	82.46	1,386,029
25 May 22	82.31000 +0.45	82.59	81.06	81.68	1,346,129
24 May 22	81.86000 -0.75	82.84	80.81	82.27	1,178,626
23 May 22	82.61000 +0.99	82.73	80.31	81.94	939,488
20 May 22	81.62000 +0.72	82.12	79.55	81.29	1,147,775
19 May 22	80.90000 +1.28	82.14	79.02	79.07	1,085,469
18 May 22	79.62000 -3.38	82.54	79.18	81.93	1,238,974
17 May 22	83.00000 +1.00	83.14	81.53	83.06	1,021,617
16 May 22	82.00000 -1.71	84.00	81.53	83.20	1,180,223
13 May 22	83.71000 +2.05	84.64	82.28	82.57	1,379,412
12 May 22	81.66000 +0.48	82.52	80.31	80.31	1,498,183
11 May 22	81.18000 -1.54	83.20	81.14	82.03	1,244,705
10 May 22	82.72000 +0.21	84.44	81.47	83.85	2,581,877
09 May 22	82.51000 -1.93	83.97	82.13	83.30	1,424,488
06 May 22	84.44000 -0.61	85.30	83.00	84.52	1,377,778
05 May 22	85.05000 -2.83	87.61	84.12	86.99	1,020,341
04 May 22	87.88000 +2.47	88.13	84.42	85.41	1,140,130
03 May 22	85.41000 -1.79	87.67	85.24	87.13	1,668,274
02 May 22	87.20000 -0.32	88.32	85.72	86.39	2,553,426
29 Apr 22	87.52000 -3.37	90.67	87.30	89.80	1,798,803
28 Apr 22	90.89000 +1.48	92.39	89.69	90.38	1,660,632
27 Apr 22	89.41000 -0.49	91.82	89.03	89.48	2,127,577
26 Apr 22	89.90000 -2.88	94.39	89.16	93.94	2,951,951
25 Apr 22	92.78000 +2.78	92.97	89.20	89.20	2,458,358
22 Apr 22	90.00000 -1.17	92.00	89.74	90.69	2,064,407
21 Apr 22	91.17000 -4.26	95.65	91.05	94.27	2,005,275
20 Apr 22	95.43000 +0.36	96.51	94.95	95.73	1,821,281
19 Apr 22	95.07000 +2.24	95.42	92.87	92.99	1,028,301
18 Apr 22	92.83000 -0.86	94.22	92.47	93.69	1,081,204
14 Apr 22	93.69000 -0.30	95.13	93.66	94.75	1,029,185
13 Apr 22	93.99000 +0.88	94.12	92.29	92.57	1,745,063
12 Apr 22	93.11000 -1.41	95.54	93.04	94.63	1,566,857
11 Apr 22	94.52000 -1.57	95.92	94.45	95.16	1,464,930
08 Apr 22	96.09000 -0.53	97.22	95.07	96.07	950,292
07 Apr 22	96.62000 -0.23	97.18	95.29	96.72	1,046,279
06 Apr 22	96.85000 -2.83	98.91	96.17	98.74	2,063,475
05 Apr 22	99.68000 -0.94	101.38	99.26	100.46	1,320,615
04 Apr 22	100.62000 +0.02	102.01	100.54	100.97	1,504,835
01 Apr 22	100.60000 -2.74	103.31	99.96	102.91	1,302,369
31 Mar 22	103.34000 -0.47	104.72	103.32	104.09	1,120,135
30 Mar 22	103.81000 -0.56	105.00	103.49	105.00	824,099
29 Mar 22	104.37000 +1.70	105.00	103.58	104.36	1,174,275
28 Mar 22	102.67000 +1.70	102.78	100.61	100.61	1,582,412
25 Mar 22	100.97000 -1.25	102.89	99.90	102.22	1,721,777
24 Mar 22	102.22000 +0.84	102.25	101.16	101.64	941,185
23 Mar 22	101.38000 -1.31	102.28	100.40	102.28	1,415,641
22 Mar 22	102.69000 +0.13	103.95	101.95	102.78	1,037,095
21 Mar 22	102.56000 -0.54	103.17	101.16	102.40	1,268,132
18 Mar 22	103.10000 -1.03	103.53	101.06	101.06	2,466,779
17 Mar 22	104.13000 +1.13	104.53	101.30	101.95	1,369,887
16 Mar 22	103.00000 +4.48	103.52	99.05	99.05	2,403,912
15 Mar 22	98.52000 +2.52	99.56	96.77	97.40	1,154,627
14 Mar 22	96.00000 +0.32	96.84	95.25	95.77	1,608,797
11 Mar 22	95.68000 +0.00	96.85	95.00	96.23	1,406,837
10 Mar 22	95.68000 +0.91	96.07	92.65	93.04	1,221,690
09 Mar 22	94.77000 +3.09	95.88	93.25	93.47	1,409,476
08 Mar 22	91.68000 -0.70	93.47	90.48	91.88	2,298,138
07 Mar 22	92.38000 -3.84	96.19	91.90	95.94	2,362,053
04 Mar 22	96.22000 +2.01	96.57	93.19	93.79	1,825,267
03 Mar 22	94.21000 -0.45	95.73	93.41	95.48	2,165,751
02 Mar 22	94.66000 +2.85	95.43	92.68	93.50	2,506,517
01 Mar 22	91.81000 +1.05	92.64	90.36	90.76	1,723,238
28 Feb 22	90.76000 -0.58	91.83	89.68	90.21	2,438,873
25 Feb 22	91.34000 +3.25	91.38	87.75	88.19	3,388,195
24 Feb 22	88.09000 +1.97	88.73	83.47	83.89	4,592,302
23 Feb 22	86.12000 -5.38	91.02	85.91	90.72	4,296,415
22 Feb 22	91.50000 -6.29	93.44	88.94	88.94	5,054,423
18 Feb 22	97.79000 -0.51	99.37	96.88	97.92	1,409,196
17 Feb 22	98.30000 -3.54	101.49	98.10	100.96	1,187,225
16 Feb 22	101.84000 -0.22	102.10	99.88	101.42	1,017,485
15 Feb 22	102.06000 +1.48	102.97	100.98	102.17	861,556
14 Feb 22	100.58000 -1.13	102.42	99.59	101.12	1,243,779
11 Feb 22	101.71000 -2.19	104.41	101.16	103.87	1,319,219
10 Feb 22	103.90000 -1.18	105.23	102.22	102.82	1,982,494
09 Feb 22	105.08000 +3.31	105.12	103.11	103.32	1,196,675
08 Feb 22	101.77000 +1.46	102.21	99.04	99.72	1,086,051
07 Feb 22	100.31000 +0.05	101.83	100.13	101.00	715,071
04 Feb 22	100.26000 -0.25	101.19	99.18	100.09	902,969
03 Feb 22	100.51000 -3.75	102.90	100.19	102.53	1,039,279
02 Feb 22	104.26000 +1.16	104.47	103.00	103.51	1,146,400
01 Feb 22	103.10000 -0.02	104.18	101.75	103.54	952,718
31 Jan 22	103.12000 +3.46	103.40	99.85	99.85	1,446,672
28 Jan 22	99.66000 +3.69	99.70	95.01	96.48	2,038,367
27 Jan 22	95.97000 -2.77	100.50	95.69	98.75	1,481,562
26 Jan 22	98.74000 -0.85	102.28	97.47	101.48	1,517,482
25 Jan 22	99.59000 -3.09	101.56	98.09	100.80	1,628,766
24 Jan 22	102.68000 +0.87	102.96	96.46	100.37	1,605,207
21 Jan 22	101.81000 -1.58	104.61	101.68	102.71	1,241,989
20 Jan 22	103.39000 -0.73	105.72	103.16	104.93	1,258,662
19 Jan 22	104.12000 -2.65	107.48	103.90	107.35	1,312,749
18 Jan 22	106.77000 -1.72	108.13	106.07	106.81	900,056
14 Jan 22	108.49000 -2.27	109.63	107.33	109.48	759,955
13 Jan 22	110.76000 -1.23	112.99	110.52	111.83	854,203
12 Jan 22	111.99000 +0.47	113.41	111.06	111.97	710,582
11 Jan 22	111.52000 +2.14	111.83	108.29	109.11	1,027,408
10 Jan 22	109.38000 -1.98	110.40	107.58	110.11	1,335,644
07 Jan 22	111.36000 -4.52	116.86	109.96	115.65	1,245,377
06 Jan 22	115.88000 +1.46	116.14	112.99	113.59	864,563
05 Jan 22	114.42000 -3.80	118.49	114.36	118.17	1,175,796
04 Jan 22	118.22000 +1.36	118.99	116.36	116.70	1,206,172
03 Jan 22	116.86000 -1.72	119.16	115.87	119.01	843,910
31 Dec 21	118.58000 -0.58	119.24	117.89	118.33	527,941
30 Dec 21	119.16000 -0.19	120.36	119.06	119.78	452,781
29 Dec 21	119.35000 +0.72	120.19	118.31	118.64	460,291
28 Dec 21	118.63000 +0.18	119.33	118.27	118.68	349,177
27 Dec 21	118.45000 +0.87	118.89	117.59	118.14	427,069
23 Dec 21	117.58000 +1.48	118.54	116.42	116.42	795,536
22 Dec 21	116.10000 +2.20	116.13	113.31	113.58	766,867
21 Dec 21	113.90000 +3.07	114.03	111.13	111.51	1,125,369
20 Dec 21	110.83000 +0.07	111.18	108.17	109.08	876,057
17 Dec 21	110.76000 -1.83	112.39	110.26	111.47	1,531,282
16 Dec 21	112.59000 -1.16	114.05	111.67	114.00	1,034,607
15 Dec 21	113.75000 -0.31	114.68	112.40	114.48	1,249,401
14 Dec 21	114.06000 -2.34	116.26	113.11	115.43	672,377
13 Dec 21	116.40000 -0.02	117.42	115.63	116.41	1,128,228
10 Dec 21	116.42000 +0.52	117.12	115.58	116.79	668,956
09 Dec 21	115.90000 -1.01	117.58	115.76	116.39	548,560
08 Dec 21	116.91000 +1.36	117.15	114.35	114.82	657,053
07 Dec 21	115.55000 +1.52	116.13	114.81	115.56	664,810
06 Dec 21	114.03000 +1.38	114.78	113.09	113.63	835,463
03 Dec 21	112.65000 -1.00	114.53	111.43	114.45	718,241
02 Dec 21	113.65000 +4.24	114.27	109.28	109.28	1,035,648
01 Dec 21	109.41000 -1.78	114.06	109.38	112.75	1,307,036
30 Nov 21	111.19000 -2.94	113.59	110.93	113.43	1,195,152
29 Nov 21	114.13000 +2.90	114.80	112.15	112.69	1,155,239
26 Nov 21	111.23000 -2.97	113.39	111.00	112.74	432,957
24 Nov 21	114.20000 +0.30	115.21	112.94	113.08	454,676
23 Nov 21	113.90000 -0.93	116.55	112.63	116.40	1,201,881
22 Nov 21	114.83000 -2.57	118.03	113.99	117.18	730,669
19 Nov 21	117.40000 -1.48	120.48	117.14	119.27	795,786
18 Nov 21	118.88000 +1.28	119.99	117.23	118.26	1,396,253
17 Nov 21	117.60000 +0.96	117.77	115.92	116.59	1,218,881
16 Nov 21	116.64000 +2.14	116.98	113.92	114.44	1,077,839
15 Nov 21	114.50000 +1.50	114.82	112.49	113.50	911,534
12 Nov 21	113.00000 +1.97	113.54	111.21	111.44	585,643
11 Nov 21	111.03000 -1.61	113.10	110.42	113.10	688,418
10 Nov 21	112.64000 -2.27	114.86	112.08	114.61	651,933
09 Nov 21	114.91000 +0.28	115.44	114.17	114.70	650,229
08 Nov 21	114.63000 +0.97	114.79	113.25	113.98	594,485
05 Nov 21	113.66000 -0.24	115.17	113.61	114.52	685,128
04 Nov 21	113.90000 +0.70	115.16	113.71	114.13	565,121
03 Nov 21	113.20000 +0.23	113.56	110.29	112.77	1,013,514
02 Nov 21	112.97000 -1.98	115.22	112.74	114.83	798,320
01 Nov 21	114.95000 -0.34	115.45	113.04	115.45	677,279
29 Oct 21	115.29000 +0.70	115.53	113.35	114.00	1,197,032
28 Oct 21	114.59000 +5.09	114.68	109.46	110.22	1,802,356
27 Oct 21	109.50000 -4.10	113.54	108.46	113.45	1,785,596
26 Oct 21	113.60000 -4.58	120.91	113.30	119.50	1,711,405
25 Oct 21	118.18000 +1.87	118.68	116.01	116.16	1,135,019
22 Oct 21	116.31000 +1.38	117.00	115.06	115.06	543,873
21 Oct 21	114.93000 -0.91	115.57	112.03	114.93	795,172
20 Oct 21	115.84000 -1.45	118.41	115.28	117.81	695,174
19 Oct 21	117.29000 +0.79	117.76	116.60	116.96	620,424
18 Oct 21	116.50000 +0.72	117.13	115.08	115.45	658,234
15 Oct 21	115.78000 +0.77	116.11	114.88	115.44	610,817
14 Oct 21	115.01000 +3.04	115.01	112.88	113.31	705,779
13 Oct 21	111.97000 +0.79	112.98	109.49	111.42	548,722
12 Oct 21	111.18000 -0.40	112.20	110.59	111.81	1,581,208
11 Oct 21	111.58000 -1.76	113.40	111.50	113.21	759,360
08 Oct 21	113.34000 -1.14	114.63	113.18	114.63	410,197
07 Oct 21	114.48000 +0.50	116.00	114.17	114.93	460,582
06 Oct 21	113.98000 -0.74	114.41	112.83	113.82	572,070
05 Oct 21	114.72000 +1.77	115.42	113.07	113.59	934,583
04 Oct 21	112.95000 -1.07	114.99	112.11	113.54	1,460,361
01 Oct 21	114.02000 +1.71	114.47	111.94	112.88	862,569
30 Sep 21	112.31000 -1.20	114.73	112.27	114.21	1,022,635
29 Sep 21	113.51000 +0.83	114.17	112.40	113.06	672,256
28 Sep 21	112.68000 -2.34	114.86	111.99	113.80	667,810
27 Sep 21	115.02000 -1.25	116.35	114.33	115.87	800,280
24 Sep 21	116.27000 -0.57	117.08	115.95	116.16	512,084
23 Sep 21	116.84000 +0.64	118.77	116.72	116.72	1,579,668
22 Sep 21	116.20000 +1.82	116.83	114.51	115.07	596,914
21 Sep 21	114.38000 -1.21	115.95	113.93	115.92	850,445
20 Sep 21	115.59000 -0.49	115.85	114.26	114.77	711,871
17 Sep 21	116.08000 -1.49	117.04	115.50	117.01	2,195,651
16 Sep 21	117.57000 -0.34	118.34	116.26	117.95	1,046,132
15 Sep 21	117.91000 -1.09	118.91	116.66	118.91	994,896
14 Sep 21	119.00000 -1.71	121.75	118.99	121.75	1,074,453
13 Sep 21	120.71000 -2.52	124.00	119.32	124.00	1,848,567
10 Sep 21	123.23000 -0.95	125.15	123.23	124.88	493,322
09 Sep 21	124.18000 -0.54	125.35	124.12	124.58	468,547
08 Sep 21	124.72000 +1.56	124.86	123.18	123.23	513,585
07 Sep 21	123.16000 -1.31	124.15	122.34	123.98	667,627
03 Sep 21	124.47000 +0.21	124.95	123.26	123.88	607,588
02 Sep 21	124.26000 +1.64	124.57	123.08	123.62	769,920
01 Sep 21	122.62000 +1.09	122.67	121.15	121.72	746,441
31 Aug 21	121.53000 +1.58	121.99	119.81	120.02	1,225,232
30 Aug 21	119.95000 +0.32	120.40	119.18	120.02	579,654
27 Aug 21	119.63000 +1.44	119.81	118.00	118.39	697,252
26 Aug 21	118.19000 -0.90	120.28	117.17	119.59	680,853
25 Aug 21	119.09000 +0.44	119.29	118.39	118.81	513,038
24 Aug 21	118.65000 +0.06	118.76	117.84	118.71	520,251
23 Aug 21	118.59000 +0.89	119.21	117.79	118.22	589,598
20 Aug 21	117.70000 +0.30	118.06	116.90	117.30	597,685
19 Aug 21	117.40000 +0.47	117.69	114.88	116.09	922,989
18 Aug 21	116.93000 -2.05	119.08	116.90	118.58	552,856
17 Aug 21	118.98000 -0.26	119.49	118.15	118.39	565,371
16 Aug 21	119.24000 -0.07	119.46	118.38	119.25	457,860
13 Aug 21	119.31000 +0.67	119.35	118.34	118.48	465,699
12 Aug 21	118.64000 -0.81	119.55	118.61	118.96	1,275,112
11 Aug 21	119.45000 +0.75	119.47	118.22	119.04	607,947
10 Aug 21	118.70000 -0.48	119.74	118.65	119.74	540,809
09 Aug 21	119.18000 -0.71	120.01	119.11	119.94	777,553
06 Aug 21	119.89000 -0.57	120.61	119.52	120.45	668,314
05 Aug 21	120.46000 +1.00	120.56	119.50	119.85	411,171
04 Aug 21	119.46000 -1.23	120.81	118.62	120.44	1,078,397
03 Aug 21	120.69000 +0.19	120.81	119.32	120.80	680,776
02 Aug 21	120.50000 +0.44	121.47	120.14	120.59	739,016
30 Jul 21	120.06000 +0.20	120.82	119.63	119.63	1,123,492
29 Jul 21	119.86000 +1.52	120.64	118.55	118.55	1,042,730
28 Jul 21	118.34000 +0.12	119.19	117.29	118.51	1,084,920
27 Jul 21	118.22000 +1.69	118.45	113.61	116.98	1,703,776
26 Jul 21	116.53000 +0.79	116.96	114.96	114.96	1,118,856
23 Jul 21	115.74000 +1.41	116.09	114.25	115.70	710,761
22 Jul 21	114.33000 -0.76	115.54	113.31	115.54	864,254
21 Jul 21	115.09000 -0.34	115.81	114.79	115.22	513,336
20 Jul 21	115.43000 +2.66	116.26	113.07	113.07	807,585
19 Jul 21	112.77000 -2.99	115.58	112.17	114.27	1,145,492
16 Jul 21	115.76000 +1.21	116.67	115.03	115.35	939,081
15 Jul 21	114.55000 +1.77	114.64	112.07	112.41	994,684
14 Jul 21	112.78000 +0.62	113.12	112.34	112.64	454,723
13 Jul 21	112.16000 -1.07	113.33	111.75	113.18	529,309
12 Jul 21	113.23000 -0.61	114.25	112.28	114.11	626,572
09 Jul 21	113.84000 +1.20	114.00	112.84	113.19	463,984
08 Jul 21	112.64000 -1.00	113.72	112.33	112.61	733,900
07 Jul 21	113.64000 +1.19	113.87	112.59	112.59	529,186
06 Jul 21	112.45000 -0.02	112.78	111.35	112.43	714,313
02 Jul 21	112.47000 +2.04	112.88	110.41	110.49	638,719
01 Jul 21	110.43000 +0.62	110.95	109.99	110.21	659,355
30 Jun 21	109.81000 +0.39	110.15	109.14	109.50	806,237
29 Jun 21	109.42000 -0.10	110.35	108.94	109.24	517,910
28 Jun 21	109.52000 -1.59	111.35	108.78	111.26	631,608
25 Jun 21	111.11000 +0.79	111.29	109.90	110.25	1,795,027
24 Jun 21	110.32000 +0.67	110.79	109.41	109.97	769,183
23 Jun 21	109.65000 -1.91	111.46	109.65	111.44	723,268
22 Jun 21	111.56000 +1.57	111.71	110.07	110.77	834,789
21 Jun 21	109.99000 +1.52	110.08	107.26	108.74	737,299
18 Jun 21	108.47000 -0.43	109.22	107.80	107.87	1,007,797
17 Jun 21	108.90000 +1.91	109.28	106.34	106.96	1,169,686
16 Jun 21	106.99000 -0.58	107.86	106.25	107.86	1,240,383
15 Jun 21	107.57000 +0.79	107.76	106.30	106.83	679,650
14 Jun 21	106.78000 +0.22	107.01	106.10	106.56	603,808
11 Jun 21	106.56000 -0.07	107.36	105.50	106.98	784,757
10 Jun 21	106.63000 +1.16	106.70	104.89	106.04	1,009,512
09 Jun 21	105.47000 -0.67	106.49	104.86	105.59	449,204
08 Jun 21	106.14000 +1.46	106.20	104.68	104.98	669,408
07 Jun 21	104.68000 -1.03	105.68	104.23	105.40	810,285
04 Jun 21	105.71000 +1.46	105.82	104.44	104.99	547,661
03 Jun 21	104.25000 -1.15	105.34	103.46	105.34	911,583
02 Jun 21	105.40000 -0.61	107.50	105.16	107.36	616,925
01 Jun 21	106.01000 -0.99	107.83	105.69	107.72	879,683
28 May 21	107.00000 +0.00	107.82	106.33	107.82	2,411,009
27 May 21	107.00000 -0.54	107.98	106.81	107.70	2,884,816
26 May 21	107.54000 -0.53	108.46	107.33	108.19	500,921
25 May 21	108.07000 -1.22	109.60	107.78	109.35	794,346
24 May 21	109.29000 +0.99	109.73	108.09	109.05	697,141
21 May 21	108.30000 -0.05	109.63	107.15	108.61	967,045
20 May 21	108.35000 +2.07	108.70	106.50	106.83	785,950
19 May 21	106.28000 -0.58	106.44	104.74	106.01	678,873
18 May 21	106.86000 -1.18	108.81	106.75	108.20	1,420,181
17 May 21	108.04000 -0.01	108.29	107.05	107.39	987,791
14 May 21	108.05000 +2.49	108.14	105.87	106.22	1,005,746
13 May 21	105.56000 +2.64	106.07	103.49	103.49	1,150,159
12 May 21	102.92000 -1.91	104.92	102.76	104.83	765,002
11 May 21	104.83000 -1.69	105.93	104.14	105.14	813,381
10 May 21	106.52000 +0.31	107.81	106.02	106.11	1,564,069
07 May 21	106.21000 +1.14	106.64	105.25	105.74	897,878
06 May 21	105.07000 -1.53	107.19	104.33	106.92	699,152
05 May 21	106.60000 +0.18	107.42	105.26	106.94	963,700
04 May 21	106.42000 +0.42	106.67	105.28	105.72	1,371,744
03 May 21	106.00000 +1.41	106.25	104.43	105.36	1,653,870
30 Apr 21	104.59000 -0.01	105.08	103.29	103.93	1,364,209
29 Apr 21	104.60000 +0.57	105.65	104.46	105.10	1,314,335
28 Apr 21	104.03000 -0.96	105.72	103.52	105.07	1,518,451
27 Apr 21	104.99000 +4.42	110.42	104.64	106.03	2,931,221
26 Apr 21	100.57000 -2.70	103.38	100.46	102.97	2,824,513
23 Apr 21	103.27000 +1.35	104.11	101.16	101.82	1,672,434
22 Apr 21	101.92000 +4.04	104.23	99.00	99.69	4,056,614
21 Apr 21	97.88000 +1.31	98.33	96.29	96.61	1,664,178
20 Apr 21	96.57000 -0.29	97.81	96.25	96.53	823,071
19 Apr 21	96.86000 +0.51	96.93	95.83	95.87	761,942
16 Apr 21	96.35000 +0.87	96.80	95.79	95.79	1,145,601
15 Apr 21	95.48000 +0.31	96.34	95.32	95.86	1,358,234
14 Apr 21	95.17000 -1.14	96.84	94.95	96.29	773,407
13 Apr 21	96.31000 -0.56	97.62	95.93	96.55	852,692
12 Apr 21	96.87000 +1.02	97.17	95.48	95.64	732,815
09 Apr 21	95.85000 +0.00	95.92	94.64	95.53	926,166
08 Apr 21	95.85000 +2.04	96.34	94.08	94.65	1,750,337
07 Apr 21	93.81000 -1.10	95.17	93.04	94.79	828,708
06 Apr 21	94.91000 +0.47	96.05	93.77	93.77	1,819,403
05 Apr 21	94.44000 +2.18	95.06	92.11	92.50	1,665,586
01 Apr 21	92.26000 +2.26	92.36	89.29	90.41	1,009,169
31 Mar 21	90.00000 +0.33	91.00	89.18	89.61	917,678
30 Mar 21	89.67000 -0.99	90.83	89.22	90.08	651,098
29 Mar 21	90.66000 -1.93	92.00	90.31	91.98	1,137,013
26 Mar 21	92.59000 +2.93	92.66	89.87	90.00	1,191,143
25 Mar 21	89.66000 +1.31	90.00	87.18	88.32	1,068,592
24 Mar 21	88.35000 -0.41	89.20	87.82	88.64	1,216,228
23 Mar 21	88.76000 -0.07	90.31	87.82	88.51	1,153,843
22 Mar 21	88.83000 +1.30	89.63	87.17	87.48	1,721,633
19 Mar 21	87.53000 +0.17	88.14	86.32	87.27	1,490,487
18 Mar 21	87.36000 +0.13	88.54	85.44	86.72	1,817,969
17 Mar 21	87.23000 -1.27	88.55	85.98	88.55	951,397
16 Mar 21	88.50000 -0.36	89.77	87.99	89.25	910,901
15 Mar 21	88.86000 +0.80	89.31	87.79	87.98	1,362,026
12 Mar 21	88.06000 +0.16	88.88	87.10	87.53	1,506,987
11 Mar 21	87.90000 +0.08	88.29	86.78	88.15	1,587,525
10 Mar 21	87.82000 -1.04	90.45	87.82	89.84	1,463,464
09 Mar 21	88.86000 +0.89	89.94	88.38	88.97	1,033,867
08 Mar 21	87.97000 +0.20	89.42	87.52	88.02	1,194,949
05 Mar 21	87.77000 +2.83	88.09	83.11	85.84	2,024,072
04 Mar 21	84.94000 -2.10	88.03	84.56	87.28	2,729,056
03 Mar 21	87.04000 -0.87	88.76	86.58	87.72	2,213,223
02 Mar 21	87.91000 +2.13	88.68	85.56	86.43	2,364,728
01 Mar 21	85.78000 +1.57	86.44	84.91	85.33	2,550,007
26 Feb 21	84.21000 -0.95	86.97	83.50	85.93	2,790,803
25 Feb 21	85.16000 -2.62	88.59	84.52	87.44	2,361,800
24 Feb 21	87.78000 +0.60	88.49	85.63	86.67	1,445,543
23 Feb 21	87.18000 +0.68	87.89	85.21	86.65	1,740,081
22 Feb 21	86.50000 -2.77	89.00	86.37	88.16	2,180,206
19 Feb 21	89.27000 -0.44	90.50	89.00	89.78	1,790,639
18 Feb 21	89.71000 +1.20	90.81	88.08	88.11	1,817,487
17 Feb 21	88.51000 +0.91	88.80	84.68	86.00	2,247,739
16 Feb 21	87.60000 -7.46	91.58	87.32	88.71	4,541,950
12 Feb 21	95.06000 +2.93	95.50	92.55	93.29	1,127,254
11 Feb 21	92.13000 -0.59	93.47	91.43	93.04	1,051,711
10 Feb 21	92.72000 -0.79	94.52	91.86	94.20	560,281
09 Feb 21	93.51000 -0.13	94.04	93.04	93.60	579,327
08 Feb 21	93.64000 +0.05	94.41	93.30	94.05	716,425
05 Feb 21	93.59000 +0.45	94.42	93.07	93.89	966,651
04 Feb 21	93.14000 +0.91	93.88	92.47	92.73	614,122
03 Feb 21	92.23000 -0.54	92.78	91.43	92.78	453,430
02 Feb 21	92.77000 +1.94	93.20	91.35	91.68	604,341
01 Feb 21	90.83000 +3.79	91.33	87.92	87.92	953,049
29 Jan 21	87.04000 -2.49	89.41	86.90	88.88	1,169,450
28 Jan 21	89.53000 +1.80	90.36	88.04	88.24	1,338,517
27 Jan 21	87.73000 -3.41	90.01	87.51	90.00	1,286,823
26 Jan 21	91.14000 -0.48	92.14	90.42	91.84	1,149,694
25 Jan 21	91.62000 -0.29	92.35	90.67	92.14	1,342,894
22 Jan 21	91.91000 -0.57	92.41	91.08	92.20	555,941
21 Jan 21	92.48000 -0.82	93.54	92.31	92.85	884,317
20 Jan 21	93.30000 +1.93	93.70	91.62	92.09	777,089
19 Jan 21	91.37000 +0.10	92.25	89.94	91.54	1,195,383
15 Jan 21	91.27000 -1.48	93.09	90.98	92.53	993,560
14 Jan 21	92.75000 -0.89	94.79	92.50	94.11	940,622
13 Jan 21	93.64000 -0.02	94.62	93.18	93.65	952,529
12 Jan 21	93.66000 +0.19	93.97	92.80	93.47	1,188,803
11 Jan 21	93.47000 -1.09	95.97	93.14	93.76	780,164
08 Jan 21	94.56000 +0.12	94.94	92.68	94.59	1,503,009
07 Jan 21	94.44000 +0.79	94.44	92.44	93.71	2,306,573
06 Jan 21	93.65000 -2.14	95.96	93.29	95.73	2,066,028
05 Jan 21	95.79000 -0.06	96.39	94.81	96.08	1,616,410
04 Jan 21	95.85000 -3.37	99.82	94.55	99.28	1,424,459
31 Dec 20	99.22000 +0.58	99.45	98.06	98.91	649,910
30 Dec 20	98.64000 +0.47	99.39	98.23	98.66	418,468
29 Dec 20	98.17000 -0.87	100.44	96.84	100.02	1,537,934
28 Dec 20	99.04000 -1.93	102.80	98.88	102.51	944,038
24 Dec 20	100.97000 +0.94	101.24	99.87	100.34	495,846
23 Dec 20	100.03000 +1.25	100.83	99.41	99.59	671,186
22 Dec 20	98.78000 -0.35	99.31	98.09	98.80	458,131
21 Dec 20	99.13000 -0.23	99.68	95.75	97.84	798,345
18 Dec 20	99.36000 -0.24	100.62	98.66	99.45	1,611,052
17 Dec 20	99.60000 +1.15	99.90	98.30	99.26	998,178
16 Dec 20	98.45000 -0.96	99.42	98.20	99.24	631,609
15 Dec 20	99.41000 +1.77	99.91	97.34	98.06	1,201,699
14 Dec 20	97.64000 +2.13	98.14	95.45	95.45	1,051,760
11 Dec 20	95.51000 +0.16	97.04	94.90	95.00	788,383
10 Dec 20	95.35000 +0.74	95.42	93.63	94.40	871,262
09 Dec 20	94.61000 -2.53	97.13	94.22	96.85	637,157
08 Dec 20	97.14000 +2.76	98.45	94.59	94.64	988,766
07 Dec 20	94.38000 -0.05	94.98	94.00	94.43	1,122,371
04 Dec 20	94.43000 +0.67	95.09	93.74	93.86	635,830
03 Dec 20	93.76000 +0.38	94.74	93.15	93.72	593,535
02 Dec 20	93.38000 +0.28	93.57	92.20	92.63	1,098,828
01 Dec 20	93.10000 +2.01	94.13	92.17	92.55	1,317,290
30 Nov 20	91.09000 -1.76	92.99	90.72	92.32	1,921,127
27 Nov 20	92.85000 -0.80	93.77	92.58	93.56	325,263
25 Nov 20	93.65000 +0.63	94.18	93.15	93.56	575,436
24 Nov 20	93.02000 -1.95	96.24	92.71	95.61	1,588,214
23 Nov 20	94.97000 +0.58	95.31	94.22	94.86	1,089,689
20 Nov 20	94.39000 -1.93	97.04	94.11	96.18	1,322,911
19 Nov 20	96.32000 +0.11	97.64	95.83	96.06	1,314,352
18 Nov 20	96.21000 +0.22	97.00	95.78	95.82	1,193,243
17 Nov 20	95.99000 +0.04	96.62	94.43	94.91	724,647
16 Nov 20	95.95000 +2.98	96.56	93.77	93.77	1,565,837
13 Nov 20	92.97000 +3.62	93.05	89.57	89.57	903,291
12 Nov 20	89.35000 -1.14	90.65	88.65	90.14	1,450,326
11 Nov 20	90.49000 -1.34	92.99	89.98	92.68	1,339,335
10 Nov 20	91.83000 -3.62	96.28	91.57	95.95	1,558,294
09 Nov 20	95.45000 +7.32	96.86	92.14	92.40	2,316,274
06 Nov 20	88.13000 +0.06	88.67	86.94	88.07	756,914
05 Nov 20	88.07000 +0.44	90.12	87.90	89.03	1,211,881
04 Nov 20	87.63000 +5.30	88.37	82.54	82.86	1,396,717
03 Nov 20	82.33000 +2.57	83.27	80.56	80.90	1,084,372
02 Nov 20	79.76000 +0.10	80.49	79.15	79.80	1,594,779
30 Oct 20	79.66000 +0.51	79.74	78.02	78.41	1,672,658
29 Oct 20	79.15000 -0.10	80.57	78.63	79.13	2,450,441
28 Oct 20	79.25000 -1.35	80.13	78.12	79.14	2,515,925
27 Oct 20	80.60000 -3.77	85.07	79.57	82.25	3,179,193
26 Oct 20	84.37000 -1.68	85.33	83.67	85.01	942,634
23 Oct 20	86.05000 +0.01	86.58	84.47	86.58	851,783
22 Oct 20	86.04000 -1.01	87.43	84.43	87.02	787,654
21 Oct 20	87.05000 +1.80	87.58	85.11	85.33	987,571
20 Oct 20	85.25000 +0.53	86.34	85.00	85.58	764,952
19 Oct 20	84.72000 -2.51	88.16	84.62	87.52	546,407
16 Oct 20	87.23000 -1.12	89.14	86.90	88.96	582,925
15 Oct 20	88.35000 -1.14	88.67	86.75	88.29	535,144
14 Oct 20	89.49000 -0.20	90.57	89.32	89.61	1,070,670
13 Oct 20	89.69000 +0.43	89.99	88.99	89.31	1,080,043
12 Oct 20	89.26000 +0.04	90.48	88.95	90.21	805,503
09 Oct 20	89.22000 +0.68	90.13	88.59	88.93	467,522
08 Oct 20	88.54000 +0.81	89.45	87.97	89.45	521,608
07 Oct 20	87.73000 +0.49	88.18	86.92	87.77	936,805
06 Oct 20	87.24000 -0.11	89.19	87.02	87.87	1,232,348
05 Oct 20	87.35000 +1.55	87.80	86.03	86.14	887,615
02 Oct 20	85.80000 -0.62	86.29	83.93	84.77	876,544
01 Oct 20	86.42000 +2.29	86.76	84.79	85.14	1,219,623
30 Sep 20	84.13000 -0.49	85.17	83.35	85.10	1,707,300
29 Sep 20	84.62000 +0.88	86.23	83.82	84.24	1,484,327
28 Sep 20	83.74000 +2.55	84.92	82.24	82.46	1,989,692
25 Sep 20	81.19000 +0.94	81.61	79.77	79.81	1,407,483
24 Sep 20	80.25000 -0.15	81.24	79.56	80.13	1,123,597
23 Sep 20	80.40000 -1.65	82.47	80.36	82.39	696,830
22 Sep 20	82.05000 +0.71	82.40	80.35	81.60	1,131,847
21 Sep 20	81.34000 -3.24	83.37	80.65	83.34	1,684,543
18 Sep 20	84.58000 -3.00	87.84	83.98	87.61	2,151,951
17 Sep 20	87.58000 -0.56	88.06	86.56	87.00	989,782
16 Sep 20	88.14000 +0.65	89.05	87.31	87.83	859,706
15 Sep 20	87.49000 +0.69	88.04	86.96	87.66	886,196
14 Sep 20	86.80000 +1.71	87.35	85.93	86.24	822,150
11 Sep 20	85.09000 +0.23	85.61	83.38	85.54	1,224,743
10 Sep 20	84.86000 -1.24	87.92	84.85	86.63	1,485,066
09 Sep 20	86.10000 +3.08	86.91	83.64	83.64	1,811,436
08 Sep 20	83.02000 -1.04	84.48	81.50	83.01	1,287,622
04 Sep 20	84.06000 -2.95	87.71	83.04	87.35	1,150,231
03 Sep 20	87.01000 -2.23	89.70	86.45	89.40	1,303,633
02 Sep 20	89.24000 +1.31	89.56	88.17	88.36	975,130
01 Sep 20	87.93000 +1.21	88.04	86.39	86.39	953,707
31 Aug 20	86.72000 -0.37	87.20	86.33	86.87	924,855
28 Aug 20	87.09000 +0.81	87.63	85.90	86.36	758,063
27 Aug 20	86.28000 +0.51	86.83	85.54	86.10	889,792
26 Aug 20	85.77000 +0.62	86.82	84.98	85.01	871,750
25 Aug 20	85.15000 -0.09	85.85	84.90	85.64	766,651
24 Aug 20	85.24000 +2.25	85.31	83.14	83.49	1,507,311
21 Aug 20	82.99000 -1.73	84.98	82.79	84.79	1,251,808
20 Aug 20	84.72000 +0.09	85.71	84.18	84.24	1,740,343
19 Aug 20	84.63000 -1.85	86.77	84.25	86.60	1,125,996
18 Aug 20	86.48000 -0.68	87.67	86.32	87.19	654,040
17 Aug 20	87.16000 -0.55	88.99	87.15	88.14	807,776
14 Aug 20	87.71000 -1.86	89.31	87.67	89.05	763,033
13 Aug 20	89.57000 +0.12	90.46	88.81	88.89	710,258
12 Aug 20	89.45000 +1.40	90.12	88.79	88.79	1,022,163
11 Aug 20	88.05000 +1.69	89.71	86.24	87.07	2,906,746
10 Aug 20	86.36000 -1.02	87.57	86.30	87.36	993,015
07 Aug 20	87.38000 +0.84	87.39	86.48	86.78	1,377,359
06 Aug 20	86.54000 -1.10	87.91	86.01	87.75	1,040,910
05 Aug 20	87.64000 +0.19	88.29	87.27	87.92	656,430
04 Aug 20	87.45000 -0.61	88.53	87.35	88.06	1,311,335
03 Aug 20	88.06000 -1.51	89.65	87.99	88.98	1,479,146
31 Jul 20	89.57000 -1.04	90.77	88.16	90.58	1,101,125
30 Jul 20	90.61000 -1.64	91.86	89.67	91.02	999,258
29 Jul 20	92.25000 +2.86	92.72	90.03	90.38	1,500,510
28 Jul 20	89.39000 +0.00	92.16	88.59	89.11	1,744,677
27 Jul 20	89.39000 -0.34	91.00	89.34	90.23	1,486,693
24 Jul 20	89.73000 -1.40	91.09	89.44	91.00	1,133,114
23 Jul 20	91.13000 +0.07	93.65	90.69	91.64	1,698,833
22 Jul 20	91.06000 +4.09	91.62	88.12	88.71	1,639,244
21 Jul 20	86.97000 +0.46	87.93	86.68	87.05	1,377,557
20 Jul 20	86.51000 -0.26	87.07	85.83	86.34	911,398
17 Jul 20	86.77000 +0.69	86.99	85.70	86.08	675,156
16 Jul 20	86.08000 -0.46	86.68	85.01	86.26	810,527
15 Jul 20	86.54000 +2.41	86.98	85.15	85.46	1,559,269
14 Jul 20	84.13000 +0.12	84.29	82.58	83.75	953,854
13 Jul 20	84.01000 +0.96	84.51	83.29	84.03	1,418,888
10 Jul 20	83.05000 -0.49	84.15	82.80	83.70	776,546
09 Jul 20	83.54000 -3.49	86.97	82.07	86.70	1,819,649
08 Jul 20	87.03000 +0.73	87.36	86.04	86.24	878,425
07 Jul 20	86.30000 -1.15	87.80	86.01	87.12	713,752
06 Jul 20	87.45000 +0.15	88.75	87.13	88.47	600,730
02 Jul 20	87.30000 -0.54	89.04	86.83	88.72	1,006,716
01 Jul 20	87.84000 +0.80	88.44	86.78	87.37	983,383
30 Jun 20	87.04000 +2.83	87.51	84.19	84.19	1,203,629
29 Jun 20	84.21000 +1.18	84.64	82.52	83.54	1,183,067
26 Jun 20	83.03000 -2.56	85.88	83.03	85.50	1,483,684
25 Jun 20	85.59000 +0.97	85.65	83.84	84.57	1,060,888
24 Jun 20	84.62000 -4.58	88.86	84.38	88.00	1,074,220
23 Jun 20	89.20000 +0.63	89.99	88.72	89.59	717,184
22 Jun 20	88.57000 +0.93	88.94	87.00	87.64	599,415
19 Jun 20	87.64000 -1.77	90.92	87.39	90.91	895,905
18 Jun 20	89.41000 -0.35	90.67	88.93	89.25	687,371
17 Jun 20	89.76000 -0.78	90.90	89.53	90.49	500,307
16 Jun 20	90.54000 +1.32	92.37	89.51	92.37	1,192,214
15 Jun 20	89.22000 +1.31	89.79	85.31	86.10	1,508,428
12 Jun 20	87.91000 +0.67	90.03	86.04	90.03	1,367,318
11 Jun 20	87.24000 -4.43	90.39	86.97	89.00	810,369
10 Jun 20	91.67000 -1.54	93.41	91.32	93.14	1,179,210
09 Jun 20	93.21000 +0.10	94.08	91.36	92.47	951,386
08 Jun 20	93.11000 -0.10	94.00	91.64	93.13	1,440,279
05 Jun 20	93.21000 +1.80	94.11	92.13	92.67	1,504,289
04 Jun 20	91.41000 -0.43	92.00	90.39	90.91	1,129,576
03 Jun 20	91.84000 +2.95	92.05	89.71	89.75	1,085,928
02 Jun 20	88.89000 +1.34	89.36	86.93	88.12	1,432,581
01 Jun 20	87.55000 +1.26	88.93	85.90	86.45	1,227,532
29 May 20	86.29000 +0.79	86.79	84.79	85.27	1,203,326
28 May 20	85.50000 -0.18	87.16	85.32	86.65	1,038,260
27 May 20	85.68000 +0.79	86.86	83.52	86.06	1,702,279
26 May 20	84.89000 +4.33	85.99	82.48	82.67	1,816,373
22 May 20	80.56000 -0.54	81.51	80.00	81.38	1,424,691
21 May 20	81.10000 -0.70	82.23	81.03	81.32	1,441,582
20 May 20	81.80000 +3.30	82.40	79.73	80.00	1,512,341
19 May 20	78.50000 -0.41	79.79	78.41	78.70	711,933
18 May 20	78.91000 +3.29	80.18	78.71	80.03	1,532,386
15 May 20	75.62000 +1.28	75.70	72.93	73.47	1,025,749
14 May 20	74.34000 +1.54	74.41	71.19	71.89	1,058,186
13 May 20	72.80000 -2.25	74.94	71.83	74.74	1,004,255
12 May 20	75.05000 -2.86	78.14	74.88	77.93	1,507,674
11 May 20	77.91000 -1.20	78.93	77.85	77.99	1,308,662
08 May 20	79.11000 +0.33	80.57	78.91	80.29	1,676,832
07 May 20	78.78000 +0.50	79.99	78.22	79.27	1,350,530
06 May 20	78.28000 -0.72	79.95	77.94	79.34	1,035,970
05 May 20	79.00000 +2.54	79.94	77.14	77.42	1,226,892
04 May 20	76.46000 -0.58	77.36	75.36	75.56	1,291,234
01 May 20	77.04000 -1.75	78.77	76.79	78.66	1,231,973
30 Apr 20	78.79000 -2.35	80.19	78.07	80.00	2,056,694
29 Apr 20	81.14000 +3.03	81.57	78.65	79.70	1,691,677
28 Apr 20	78.11000 +3.05	79.74	75.20	79.13	2,810,674
27 Apr 20	75.06000 +2.93	75.19	72.82	72.82	1,314,790
24 Apr 20	72.13000 +0.91	72.54	69.99	71.39	1,413,185
23 Apr 20	71.22000 -0.52	72.90	70.85	72.05	1,335,251
22 Apr 20	71.74000 +1.48	72.64	70.53	71.61	1,195,169
21 Apr 20	70.26000 -2.59	72.53	69.72	70.14	2,584,422
20 Apr 20	72.85000 -3.33	75.93	72.15	74.85	1,857,393
17 Apr 20	76.18000 +5.48	76.55	73.18	73.18	3,434,708
16 Apr 20	70.70000 -0.20	71.82	69.57	70.82	2,439,792
15 Apr 20	70.90000 -1.44	71.38	69.39	70.03	1,463,150
14 Apr 20	72.34000 +4.52	72.59	68.45	68.73	1,699,671
13 Apr 20	67.82000 -3.67	70.28	65.94	70.11	1,622,356
09 Apr 20	71.49000 +1.99	72.93	69.84	70.49	1,520,899
08 Apr 20	69.50000 +3.26	70.22	66.21	67.19	1,782,677
07 Apr 20	66.24000 +1.61	69.15	66.16	68.71	1,985,354
06 Apr 20	64.63000 +5.58	64.96	62.11	62.27	2,937,968
03 Apr 20	59.05000 -2.80	62.08	58.76	61.28	1,107,028
02 Apr 20	61.85000 -1.47	64.22	60.13	62.53	1,359,080
01 Apr 20	63.32000 -2.86	65.05	61.34	62.76	1,034,813
31 Mar 20	66.18000 -2.00	69.40	65.75	68.04	1,120,581
30 Mar 20	68.18000 +1.92	69.34	65.40	66.24	1,526,528
27 Mar 20	66.26000 -4.44	69.13	65.92	67.50	1,803,497
26 Mar 20	70.70000 +4.93	71.43	65.67	66.78	2,953,770
25 Mar 20	65.77000 +4.08	67.92	60.79	62.09	2,567,662
24 Mar 20	61.69000 +5.20	62.06	57.96	60.04	1,870,553
23 Mar 20	56.49000 +1.51	58.75	52.50	54.57	1,912,097
20 Mar 20	54.98000 -3.69	61.96	54.73	59.96	2,623,815
19 Mar 20	58.67000 -0.29	61.94	56.10	58.98	2,467,303
18 Mar 20	58.96000 -9.24	64.53	55.30	63.68	2,524,896
17 Mar 20	68.20000 +2.41	68.58	63.53	66.91	2,629,580
16 Mar 20	65.79000 -9.25	67.72	63.03	65.00	2,464,263
13 Mar 20	75.04000 +2.56	76.28	69.01	75.62	2,590,360
12 Mar 20	72.48000 -7.52	77.00	66.50	70.00	2,741,488
11 Mar 20	80.00000 -6.48	85.30	79.03	84.31	2,401,713
10 Mar 20	86.48000 +5.07	86.66	81.49	84.07	1,752,142
09 Mar 20	81.41000 -6.80	85.62	81.13	82.80	1,472,098
06 Mar 20	88.21000 -4.35	90.50	85.89	90.13	1,926,386
05 Mar 20	92.56000 -3.63	95.53	91.30	94.48	1,832,299
04 Mar 20	96.19000 +5.12	96.20	92.07	93.11	1,539,093
03 Mar 20	91.07000 -1.58	94.61	89.61	92.82	1,522,836
02 Mar 20	92.65000 +3.73	92.90	89.20	89.48	1,616,917
28 Feb 20	88.92000 -1.18	88.92	86.17	88.00	2,585,000
27 Feb 20	90.10000 -4.05	92.77	90.10	92.49	1,981,725
26 Feb 20	94.15000 -0.59	97.02	93.99	95.70	1,081,317
25 Feb 20	94.74000 -2.32	97.98	93.94	97.14	1,073,479
24 Feb 20	97.06000 -0.34	97.83	94.91	95.46	1,893,588
21 Feb 20	97.40000 -2.95	100.00	97.04	100.00	1,655,774
20 Feb 20	100.35000 +0.04	100.65	97.85	100.15	2,133,756
19 Feb 20	100.31000 +2.15	101.16	98.25	98.50	1,676,567
18 Feb 20	98.16000 +0.03	100.37	96.26	100.23	2,667,633
14 Feb 20	98.13000 +1.03	98.25	96.98	97.26	3,066,479
13 Feb 20	97.10000 +2.59	97.80	94.30	94.30	2,208,733
12 Feb 20	94.51000 -0.56	96.10	93.66	95.24	1,443,842
11 Feb 20	95.07000 -0.29	96.15	94.86	95.74	1,191,450
10 Feb 20	95.36000 +0.43	95.36	94.44	94.83	1,506,302
07 Feb 20	94.93000 -0.03	95.49	94.26	94.80	840,165
06 Feb 20	94.96000 +0.14	95.39	94.78	95.03	815,804
05 Feb 20	94.82000 -0.43	96.39	94.19	95.80	681,096
04 Feb 20	95.25000 +2.53	95.27	93.73	93.73	1,000,662
03 Feb 20	92.72000 +1.02	93.64	92.10	92.13	907,285
31 Jan 20	91.70000 -1.60	93.51	91.39	93.18	966,985
30 Jan 20	93.30000 -0.47	93.88	92.40	93.20	784,523
29 Jan 20	93.77000 +0.55	94.17	93.00	93.40	926,324
28 Jan 20	93.22000 +0.55	93.56	92.72	93.00	828,075
27 Jan 20	92.67000 -0.21	93.03	91.17	91.42	896,228
24 Jan 20	92.88000 -0.55	94.01	92.36	93.63	457,595
23 Jan 20	93.43000 -0.46	93.53	92.49	93.30	993,982
22 Jan 20	93.89000 +0.43	94.68	93.56	93.56	969,563
21 Jan 20	93.46000 +0.61	93.61	92.19	92.51	825,648
17 Jan 20	92.85000 +0.29	93.10	92.14	92.56	968,606
16 Jan 20	92.56000 +0.87	92.66	91.59	92.13	652,683
15 Jan 20	91.69000 +1.10	92.04	90.59	90.63	1,014,484
14 Jan 20	90.59000 -0.59	91.28	90.42	91.10	718,107
13 Jan 20	91.18000 +0.16	91.89	90.57	90.97	1,038,034
10 Jan 20	91.02000 -0.23	91.98	90.62	91.50	999,081
09 Jan 20	91.25000 +1.23	91.71	90.53	90.53	1,635,873
08 Jan 20	90.02000 +0.97	90.47	89.25	89.26	799,263
07 Jan 20	89.05000 +0.72	89.46	88.65	89.22	1,433,144
06 Jan 20	88.33000 +0.03	88.33	86.03	87.80	1,061,839
03 Jan 20	88.30000 +0.49	88.37	86.54	86.56	1,079,077
02 Jan 20	87.81000 +2.20	87.82	85.65	85.79	997,999
31 Dec 19	85.61000 +0.87	85.62	84.51	84.64	865,052
30 Dec 19	84.74000 -0.65	85.34	84.23	85.33	675,349
27 Dec 19	85.39000 +0.16	85.86	85.00	85.49	503,701
26 Dec 19	85.23000 -0.32	85.76	84.86	85.69	371,234
24 Dec 19	85.55000 -0.01	85.80	85.00	85.60	202,999
23 Dec 19	85.56000 +0.24	85.86	85.05	85.45	902,244
20 Dec 19	85.32000 +0.00	86.51	85.17	85.81	1,052,190
19 Dec 19	85.32000 +0.69	85.75	84.24	84.50	1,032,216
18 Dec 19	84.63000 -0.50	85.42	84.51	85.23	1,250,538
17 Dec 19	85.13000 -0.93	86.88	85.00	86.88	794,849
16 Dec 19	86.06000 +0.66	86.47	85.53	85.83	1,132,170
13 Dec 19	85.40000 +0.88	85.43	83.67	84.19	1,230,018
12 Dec 19	84.52000 -0.03	85.42	84.05	84.45	586,171
11 Dec 19	84.55000 -0.02	85.10	84.00	84.95	550,121
10 Dec 19	84.57000 -0.77	85.40	84.41	85.22	1,258,989
09 Dec 19	85.34000 -0.46	86.10	85.23	85.65	395,080
06 Dec 19	85.80000 +0.09	86.83	85.59	86.63	422,630
05 Dec 19	85.71000 +0.21	85.94	85.09	85.55	626,851
04 Dec 19	85.50000 +0.73	86.89	85.27	85.30	604,576
03 Dec 19	84.77000 -1.10	85.20	84.31	85.07	1,044,180
02 Dec 19	85.87000 -0.44	86.85	85.79	86.46	673,462
29 Nov 19	86.31000 -0.69	87.21	86.18	86.50	353,645
27 Nov 19	87.00000 +0.27	87.39	86.57	87.34	1,096,828
26 Nov 19	86.73000 +1.88	86.82	85.00	85.00	953,100
25 Nov 19	84.85000 +1.14	85.39	83.67	83.90	755,207
22 Nov 19	83.71000 -1.25	85.50	83.59	85.08	925,801
21 Nov 19	84.96000 -1.19	86.35	84.60	86.07	779,653
20 Nov 19	86.15000 +0.27	86.77	85.72	85.72	826,169
19 Nov 19	85.88000 -0.12	86.66	85.78	85.88	990,119
18 Nov 19	86.00000 +0.19	86.19	85.57	85.86	1,174,996
15 Nov 19	85.81000 +0.78	86.22	85.20	85.25	1,124,409
14 Nov 19	85.03000 +1.16	85.06	83.37	83.63	601,297
13 Nov 19	83.87000 +0.90	83.98	82.55	82.55	889,796
12 Nov 19	82.97000 +1.32	83.08	81.95	82.06	741,933
11 Nov 19	81.65000 +1.03	81.73	79.90	80.34	820,926
08 Nov 19	80.62000 -0.16	81.44	80.47	80.74	625,083
07 Nov 19	80.78000 +0.00	81.56	80.32	81.06	1,302,551
06 Nov 19	80.78000 +1.51	80.88	79.12	79.38	886,156
05 Nov 19	79.27000 -0.79	80.16	78.41	80.16	2,202,395
04 Nov 19	80.06000 -3.39	83.90	79.82	83.77	1,157,542
01 Nov 19	83.45000 +0.83	83.51	82.61	83.00	730,528
31 Oct 19	82.62000 +0.71	82.67	81.48	81.50	793,689
30 Oct 19	81.91000 +0.14	81.95	80.54	81.77	591,428
29 Oct 19	81.77000 -0.44	82.95	81.48	82.17	1,063,104
28 Oct 19	82.21000 -0.29	83.30	82.16	82.89	728,730
25 Oct 19	82.50000 -1.52	84.00	82.48	83.81	683,874
24 Oct 19	84.02000 +0.36	84.26	82.07	84.26	1,770,642
23 Oct 19	83.66000 +3.20	83.75	80.82	80.84	1,454,292
22 Oct 19	80.46000 -2.16	85.50	80.10	83.88	2,111,767
21 Oct 19	82.62000 +1.21	82.83	81.13	81.62	1,629,343
18 Oct 19	81.41000 +0.28	81.56	80.73	81.28	962,756
17 Oct 19	81.13000 +0.12	81.61	80.76	80.94	581,492
16 Oct 19	81.01000 -0.64	81.26	79.89	81.26	624,982
15 Oct 19	81.65000 +1.22	81.90	80.76	80.78	602,007
14 Oct 19	80.43000 -0.10	81.02	79.49	80.32	542,262
11 Oct 19	80.53000 +0.72	81.46	80.33	80.50	776,906
10 Oct 19	79.81000 -0.03	80.14	79.02	79.54	575,365
09 Oct 19	79.84000 +0.68	80.08	79.36	79.48	832,826
08 Oct 19	79.16000 -0.84	80.08	78.72	79.51	1,102,087
07 Oct 19	80.00000 +0.21	80.49	79.50	79.82	1,887,038
04 Oct 19	79.79000 +1.30	79.97	78.58	78.78	1,042,762
03 Oct 19	78.49000 +0.25	79.16	77.57	78.24	1,367,430
02 Oct 19	78.24000 -2.34	80.11	78.13	80.01	1,020,366
01 Oct 19	80.58000 -0.53	81.74	80.36	81.47	794,099
30 Sep 19	81.11000 +1.73	81.35	79.40	79.68	1,025,899
27 Sep 19	79.38000 -1.97	82.02	78.88	82.00	1,131,392
26 Sep 19	81.35000 -0.33	82.00	80.99	81.81	820,107
25 Sep 19	81.68000 +0.48	81.81	80.34	81.40	624,445
24 Sep 19	81.20000 +0.18	82.44	80.52	81.27	1,697,680
23 Sep 19	81.02000 -0.02	81.29	80.43	80.89	559,720
20 Sep 19	81.04000 -0.28	81.31	80.37	81.31	944,798
19 Sep 19	81.32000 +0.37	81.84	81.00	81.00	459,625
18 Sep 19	80.95000 -0.95	81.78	79.01	81.78	1,047,484
17 Sep 19	81.90000 +1.54	81.96	80.41	80.54	1,317,139
16 Sep 19	80.36000 +0.58	80.53	79.23	79.40	826,308
13 Sep 19	79.78000 -0.69	80.64	79.18	80.25	1,297,183
12 Sep 19	80.47000 +0.64	81.56	80.02	80.18	739,878
11 Sep 19	79.83000 -0.79	80.59	78.96	80.52	1,241,600
10 Sep 19	80.62000 -2.81	82.93	77.78	82.91	2,346,435
09 Sep 19	83.43000 -1.48	85.50	83.12	85.22	876,719
06 Sep 19	84.91000 +0.56	85.19	83.40	84.36	589,747
05 Sep 19	84.35000 +0.62	84.74	83.50	84.60	1,053,259
04 Sep 19	83.73000 +0.26	84.46	83.27	84.14	971,623
03 Sep 19	83.47000 -0.18	83.95	82.93	83.32	749,748
30 Aug 19	83.65000 +0.13	84.38	82.93	84.03	818,128
29 Aug 19	83.52000 -0.25	85.24	83.09	84.80	949,271
28 Aug 19	83.77000 +0.38	84.03	82.85	83.34	472,032
27 Aug 19	83.39000 +0.72	84.39	83.04	83.19	1,535,637
26 Aug 19	82.67000 +0.47	83.24	82.01	82.97	456,224
23 Aug 19	82.20000 -1.72	84.10	81.84	83.70	718,739
22 Aug 19	83.92000 -0.10	84.50	83.47	84.34	382,949
21 Aug 19	84.02000 +0.31	84.74	83.86	84.20	520,403
20 Aug 19	83.71000 +0.06	84.04	82.59	83.35	733,096
19 Aug 19	83.65000 +1.38	84.14	83.06	83.07	807,139
16 Aug 19	82.27000 +1.44	82.39	81.24	81.36	795,737
15 Aug 19	80.83000 +1.17	81.22	80.05	80.05	737,088
14 Aug 19	79.66000 -2.45	81.15	79.26	80.70	1,205,822
13 Aug 19	82.11000 +0.65	82.98	81.46	81.47	799,206
12 Aug 19	81.46000 -1.37	82.65	81.40	82.45	619,893
09 Aug 19	82.83000 -1.64	84.38	82.26	84.00	638,652
08 Aug 19	84.47000 +3.02	84.71	82.01	82.28	1,494,277
07 Aug 19	81.45000 +1.28	81.88	79.01	79.26	878,757
06 Aug 19	80.17000 +0.68	80.65	79.67	79.96	1,652,230
05 Aug 19	79.49000 -2.28	81.05	78.64	80.15	1,311,816
02 Aug 19	81.77000 -0.78	82.38	80.85	82.35	922,668
01 Aug 19	82.55000 -0.24	84.49	82.38	82.83	1,159,179
31 Jul 19	82.79000 -0.11	83.80	82.20	82.91	1,129,931
30 Jul 19	82.90000 -0.25	83.40	82.19	82.20	1,028,592
29 Jul 19	83.15000 -1.13	84.25	82.68	84.12	1,380,081
26 Jul 19	84.28000 +2.02	84.71	82.20	82.64	1,578,113
25 Jul 19	82.26000 +0.76	82.64	81.13	81.51	1,594,625
24 Jul 19	81.50000 -0.42	82.50	80.48	82.01	2,604,813
23 Jul 19	81.92000 +7.12	82.86	77.21	77.21	4,871,327
22 Jul 19	74.80000 -0.22	76.12	74.80	75.32	1,983,239
19 Jul 19	75.02000 -0.71	76.14	75.02	76.14	776,580
18 Jul 19	75.73000 +0.51	75.85	74.02	74.96	746,023
17 Jul 19	75.22000 -0.08	75.61	75.11	75.18	572,854
16 Jul 19	75.30000 -0.36	75.73	74.89	75.52	808,613
15 Jul 19	75.66000 +0.28	75.66	75.00	75.40	1,248,481
12 Jul 19	75.38000 +0.40	75.54	74.58	75.00	1,035,062
11 Jul 19	74.98000 +0.63	75.04	74.07	74.56	486,448
10 Jul 19	74.35000 +0.60	74.74	74.01	74.16	932,802
09 Jul 19	73.75000 -0.09	73.93	73.25	73.36	1,032,284
08 Jul 19	73.84000 -0.91	74.44	73.76	74.44	632,562
05 Jul 19	74.75000 +0.01	74.77	73.80	74.37	353,489
03 Jul 19	74.74000 +0.88	74.85	74.00	74.17	334,581
02 Jul 19	73.86000 +0.36	74.22	72.98	73.37	605,647
01 Jul 19	73.50000 -0.01	74.80	73.29	74.46	824,496
28 Jun 19	73.51000 +1.39	73.55	72.29	72.48	1,423,688
27 Jun 19	72.12000 +1.04	72.25	70.99	71.12	556,652
26 Jun 19	71.08000 +0.06	71.90	70.43	71.08	604,955
25 Jun 19	71.02000 -0.49	71.61	70.95	71.53	612,602
24 Jun 19	71.51000 +0.00	71.97	71.24	71.72	703,653
21 Jun 19	71.51000 -0.74	72.33	71.47	72.17	1,007,499
20 Jun 19	72.25000 -0.61	73.71	72.13	73.67	1,113,624
19 Jun 19	72.86000 +0.88	73.04	71.89	72.15	1,117,748
18 Jun 19	71.98000 +0.90	72.29	70.97	71.39	1,124,280
17 Jun 19	71.08000 +0.16	71.45	70.80	71.21	779,143
14 Jun 19	70.92000 -0.23	71.26	70.66	71.11	972,591
13 Jun 19	71.15000 +0.40	71.41	70.34	70.94	754,701
12 Jun 19	70.75000 +0.68	70.83	69.96	70.01	509,809
11 Jun 19	70.07000 -0.48	71.20	69.39	70.96	598,210
10 Jun 19	70.55000 +0.97	70.81	69.75	70.00	1,096,315
07 Jun 19	69.58000 +0.75	69.92	68.96	69.21	1,243,166
06 Jun 19	68.83000 +0.95	68.89	67.62	67.94	1,160,687
05 Jun 19	67.88000 +2.48	67.92	65.88	66.09	1,206,805
04 Jun 19	65.40000 +1.02	65.70	64.39	64.97	1,655,213
03 Jun 19	64.38000 -1.16	65.77	64.12	65.30	978,203
31 May 19	65.54000 -0.10	65.75	64.88	65.03	724,853
30 May 19	65.64000 +0.21	65.98	65.15	65.60	558,029
29 May 19	65.43000 -0.65	65.95	65.25	65.81	907,590
28 May 19	66.08000 +0.71	67.17	65.56	65.64	1,044,620
24 May 19	65.37000 -0.42	66.25	65.29	66.23	888,702
23 May 19	65.79000 -0.25	65.96	64.92	65.30	1,395,798
22 May 19	66.04000 -0.62	66.80	65.95	66.35	626,554
21 May 19	66.66000 +2.11	66.83	64.98	65.01	1,295,292
20 May 19	64.55000 -0.14	65.00	63.91	64.24	753,715
17 May 19	64.69000 -0.48	65.53	64.58	64.58	1,019,490
16 May 19	65.17000 +0.95	65.49	64.37	64.45	1,098,508
15 May 19	64.22000 +0.04	64.70	63.45	63.55	1,172,821
14 May 19	64.18000 +0.50	64.91	63.81	63.90	2,564,678
13 May 19	63.68000 -2.35	64.90	63.37	64.64	1,837,911
10 May 19	66.03000 +0.03	66.24	64.85	65.54	2,370,257
09 May 19	66.00000 -0.10	66.25	64.42	65.19	686,537
08 May 19	66.10000 +0.11	66.68	65.81	65.99	1,145,885
07 May 19	65.99000 -1.31	67.01	65.68	66.66	2,143,324
06 May 19	67.30000 -0.70	67.62	66.59	66.70	1,280,103
03 May 19	68.00000 -0.02	68.63	67.78	68.44	1,336,606
02 May 19	68.02000 +0.21	68.35	67.08	67.77	1,676,575
01 May 19	67.81000 -1.84	69.93	67.79	69.93	1,237,469
30 Apr 19	69.65000 -0.39	70.37	69.28	70.09	1,224,019
29 Apr 19	70.04000 +0.64	70.21	69.49	69.59	1,649,822
26 Apr 19	69.40000 +0.89	69.42	68.11	68.55	1,219,506
25 Apr 19	68.51000 +0.18	68.78	67.95	68.39	1,333,536
24 Apr 19	68.33000 -0.41	70.00	67.90	69.28	2,810,804
23 Apr 19	68.74000 -1.96	69.50	66.24	69.07	4,100,348
22 Apr 19	70.70000 -0.34	71.24	70.30	70.92	2,520,351
18 Apr 19	71.04000 +0.03	72.00	70.85	71.25	1,873,929
17 Apr 19	71.01000 +0.06	71.28	70.61	71.28	1,049,090
16 Apr 19	70.95000 +0.64	71.24	70.16	70.54	2,235,529
15 Apr 19	70.31000 +0.20	70.77	70.04	70.27	1,816,072
12 Apr 19	70.11000 +1.66	70.25	68.39	68.61	1,795,931
11 Apr 19	68.45000 +0.07	68.67	68.15	68.65	1,780,096
10 Apr 19	68.38000 +0.58	68.70	67.88	68.04	1,716,914
09 Apr 19	67.80000 -0.38	68.15	67.55	68.05	1,435,990
08 Apr 19	68.18000 +0.06	68.34	67.46	68.12	2,674,786
05 Apr 19	68.12000 -0.02	68.68	67.77	68.18	2,393,385
04 Apr 19	68.14000 -0.67	68.96	67.99	68.75	1,044,246
03 Apr 19	68.81000 +0.80	69.13	68.02	68.43	1,477,894
02 Apr 19	68.01000 -0.15	68.20	67.77	68.20	1,189,979
01 Apr 19	68.16000 +1.32	68.26	67.41	67.50	1,369,193
29 Mar 19	66.84000 +1.00	66.84	66.01	66.32	1,110,620
28 Mar 19	65.84000 +0.65	65.85	65.09	65.23	741,814
27 Mar 19	65.19000 -0.06	65.46	64.71	65.12	732,595
26 Mar 19	65.25000 +0.26	66.34	64.90	65.54	1,844,563
25 Mar 19	64.99000 -0.42	65.56	64.61	65.07	937,209
22 Mar 19	65.41000 -1.44	66.67	65.30	66.53	1,362,824
21 Mar 19	66.85000 +1.36	66.98	65.23	65.23	1,055,369
20 Mar 19	65.49000 +0.33	66.09	64.89	65.08	1,015,457
19 Mar 19	65.16000 -0.08	65.80	64.97	65.43	1,099,437
18 Mar 19	65.24000 +0.11	65.42	64.64	65.16	1,166,183
15 Mar 19	65.13000 +0.07	65.28	64.68	64.96	1,446,605
14 Mar 19	65.06000 -0.38	65.49	64.74	65.36	1,102,630
13 Mar 19	65.44000 +0.41	66.63	65.18	65.31	2,127,108
12 Mar 19	65.03000 -0.13	65.24	63.91	65.12	2,174,294
11 Mar 19	65.16000 +0.99	65.67	64.32	64.32	995,752
08 Mar 19	64.17000 +0.35	64.42	63.13	63.25	1,851,045
07 Mar 19	63.82000 -0.25	63.99	63.18	63.90	1,437,488
06 Mar 19	64.07000 -0.88	65.48	64.06	64.83	1,097,233
05 Mar 19	64.95000 +0.38	65.36	64.42	64.67	1,471,786
04 Mar 19	64.57000 -0.28	65.19	63.93	65.09	1,970,877
01 Mar 19	64.85000 +0.29	65.18	64.14	64.81	1,305,198
28 Feb 19	64.56000 +1.37	65.07	62.90	63.10	1,830,606
27 Feb 19	63.19000 -0.47	63.57	62.51	63.57	1,443,943
26 Feb 19	63.66000 -0.81	64.45	63.63	64.20	1,411,181
25 Feb 19	64.47000 +0.94	64.86	63.90	64.00	1,965,837
22 Feb 19	63.53000 +0.37	63.63	62.98	63.36	1,128,509
21 Feb 19	63.16000 +0.12	63.71	62.76	62.97	1,409,707
20 Feb 19	63.04000 +0.25	63.42	62.50	62.73	1,818,475
19 Feb 19	62.79000 -0.34	63.31	62.10	62.87	1,768,589
15 Feb 19	63.13000 -0.51	64.00	62.40	63.75	1,949,303
14 Feb 19	63.64000 -0.82	64.02	58.25	59.78	4,355,985
13 Feb 19	64.46000 +1.20	64.48	63.30	63.30	2,565,673
12 Feb 19	63.26000 +1.54	63.57	62.17	62.39	4,445,810
11 Feb 19	61.72000 -0.22	62.67	61.70	62.11	2,120,847
08 Feb 19	61.94000 +0.34	62.07	61.00	61.35	1,642,849
07 Feb 19	61.60000 -0.48	61.97	61.25	61.66	1,123,229
06 Feb 19	62.08000 -0.46	62.34	61.72	62.29	938,971
05 Feb 19	62.54000 +0.19	63.01	62.45	62.66	1,537,072
04 Feb 19	62.35000 +1.66	62.36	60.44	60.70	1,047,622
01 Feb 19	60.69000 -0.13	61.64	60.42	60.42	1,506,733
31 Jan 19	60.82000 +1.42	60.82	59.42	59.42	1,625,728
30 Jan 19	59.40000 +0.40	59.58	58.94	59.31	1,061,485
29 Jan 19	59.00000 -0.40	59.80	58.85	59.80	1,000,571
28 Jan 19	59.40000 -0.97	59.96	59.33	59.79	861,728
25 Jan 19	60.37000 +1.46	60.38	59.33	59.33	1,009,613
24 Jan 19	58.91000 -0.47	59.67	58.71	59.33	936,042
23 Jan 19	59.38000 -0.02	59.95	59.22	59.69	956,294
22 Jan 19	59.40000 -1.18	60.48	59.06	60.46	861,994
18 Jan 19	60.58000 +2.22	60.63	58.66	58.88	1,657,575
17 Jan 19	58.36000 +0.69	58.83	57.36	57.36	1,154,398
16 Jan 19	57.67000 +0.84	57.89	56.80	56.80	1,506,280
15 Jan 19	56.83000 +0.64	57.20	56.05	56.20	1,131,005
14 Jan 19	56.19000 +0.07	56.28	55.53	55.55	1,730,389
11 Jan 19	56.12000 -0.57	56.56	55.75	56.34	854,039
10 Jan 19	56.69000 +0.88	56.71	55.36	55.65	1,401,608
09 Jan 19	55.81000 -0.28	56.57	55.75	56.11	1,281,925
08 Jan 19	56.09000 +0.50	56.33	55.34	56.08	1,298,790
07 Jan 19	55.59000 -0.62	56.47	55.47	56.45	1,297,299
04 Jan 19	56.21000 +2.06	56.59	54.75	54.93	875,866
03 Jan 19	54.15000 -1.85	55.63	53.93	55.58	807,896
02 Jan 19	56.00000 -0.80	56.30	55.26	55.88	1,464,378
31 Dec 18	56.80000 +0.93	56.92	56.18	56.32	1,345,222
28 Dec 18	55.87000 -0.28	56.67	55.48	56.67	1,120,731
27 Dec 18	56.15000 +0.68	56.15	53.87	54.52	1,003,643
26 Dec 18	55.47000 +2.86	55.48	52.37	52.77	757,262
24 Dec 18	52.61000 -0.89	53.43	52.15	52.75	699,776
21 Dec 18	53.50000 -0.85	55.14	53.13	54.49	1,489,970
20 Dec 18	54.35000 -1.38	55.72	53.57	55.53	1,620,917
19 Dec 18	55.73000 +0.62	57.46	54.93	55.42	2,533,086
18 Dec 18	55.11000 -1.53	57.48	54.87	56.99	2,956,444
17 Dec 18	56.64000 -2.31	58.70	56.33	58.62	2,963,696
14 Dec 18	58.95000 -2.30	61.11	58.87	60.79	1,400,011
13 Dec 18	61.25000 -0.40	62.13	60.98	61.97	798,050
12 Dec 18	61.65000 +0.72	62.25	61.08	61.30	1,014,423
11 Dec 18	60.93000 -0.84	62.53	60.71	62.51	857,645
10 Dec 18	61.77000 +1.24	62.09	60.17	60.46	1,217,581
07 Dec 18	60.53000 -2.39	62.50	60.17	62.50	1,691,795
06 Dec 18	62.92000 +0.32	63.06	60.42	61.28	1,805,836
04 Dec 18	62.60000 -3.52	66.12	62.18	65.95	1,769,629
03 Dec 18	66.12000 +1.55	66.39	65.28	65.87	1,723,444
30 Nov 18	64.57000 +0.74	64.65	63.58	63.90	1,570,233
29 Nov 18	63.83000 +0.00	64.28	63.04	63.76	839,715
28 Nov 18	63.83000 +2.18	63.94	61.85	61.85	962,905
27 Nov 18	61.65000 -0.81	62.68	61.64	62.08	926,902
26 Nov 18	62.46000 +1.79	62.65	61.18	61.18	1,333,154
23 Nov 18	60.67000 -0.02	61.33	60.30	60.30	234,707
21 Nov 18	60.69000 +1.00	61.21	60.00	60.12	1,083,278
20 Nov 18	59.69000 -1.61	60.91	59.37	60.11	1,490,529
19 Nov 18	61.30000 -1.14	62.63	61.04	62.25	1,596,510
16 Nov 18	62.44000 +0.24	63.20	61.90	61.94	1,221,318
15 Nov 18	62.20000 +1.73	62.89	60.17	60.36	2,172,424
14 Nov 18	60.47000 -3.90	63.00	59.96	62.50	5,837,695
13 Nov 18	64.37000 -0.46	65.79	64.25	64.88	1,129,306
12 Nov 18	64.83000 -1.61	66.48	64.48	66.21	1,094,306
09 Nov 18	66.44000 -1.09	67.70	65.51	67.23	2,075,004
08 Nov 18	67.53000 -0.94	68.56	67.23	68.17	972,608
07 Nov 18	68.47000 +0.88	69.00	67.81	68.24	943,714
06 Nov 18	67.59000 +0.94	67.65	66.25	66.47	1,171,494
05 Nov 18	66.65000 -1.05	68.19	65.87	67.81	1,467,866
02 Nov 18	67.70000 +0.88	68.35	66.84	66.84	1,874,008
01 Nov 18	66.82000 +1.07	66.96	65.81	66.13	1,513,826
31 Oct 18	65.75000 +2.03	66.41	64.46	64.46	2,224,089
30 Oct 18	63.72000 +1.33	63.90	61.94	62.38	1,506,678
29 Oct 18	62.39000 +0.80	63.76	61.37	62.09	2,137,458
26 Oct 18	61.59000 -2.29	62.99	61.38	62.41	1,931,876
25 Oct 18	63.88000 +0.00	64.64	62.68	64.35	2,548,265
24 Oct 18	63.88000 -1.83	67.83	63.86	66.32	3,148,805
23 Oct 18	65.71000 -2.90	66.43	62.01	62.01	4,906,687
22 Oct 18	68.61000 +0.44	68.92	67.91	68.47	1,014,120
19 Oct 18	68.17000 -0.46	69.87	67.97	68.82	582,399
18 Oct 18	68.63000 -0.95	69.69	68.29	69.54	692,390
17 Oct 18	69.58000 -0.14	69.72	68.78	69.71	556,811
16 Oct 18	69.72000 +1.76	69.91	68.02	68.30	1,253,147
15 Oct 18	67.96000 -0.98	68.42	66.86	68.42	1,390,294
12 Oct 18	68.94000 +1.83	69.21	67.50	68.65	1,115,834
11 Oct 18	67.11000 -1.22	69.11	67.03	68.15	1,513,370
10 Oct 18	68.33000 -3.38	71.74	68.25	71.68	1,395,880
09 Oct 18	71.71000 +0.36	72.47	70.95	71.27	913,587
08 Oct 18	71.35000 -0.90	72.16	70.31	72.02	829,796
05 Oct 18	72.25000 -0.55	73.55	71.77	72.73	791,941
04 Oct 18	72.80000 -2.23	74.99	72.33	74.94	1,007,811
03 Oct 18	75.03000 +0.33	75.75	74.65	74.77	1,158,669
02 Oct 18	74.70000 +1.30	74.89	73.38	73.50	1,328,609
01 Oct 18	73.40000 -0.18	74.42	73.15	74.02	846,539
28 Sep 18	73.58000 +0.76	74.16	72.59	72.74	1,438,628
27 Sep 18	72.82000 -0.07	73.73	72.78	73.00	847,237
26 Sep 18	72.89000 -0.61	73.75	72.83	73.67	1,800,290
25 Sep 18	73.50000 -0.15	74.34	73.32	73.73	3,580,292
24 Sep 18	73.65000 -0.68	74.36	73.54	74.11	3,453,712
21 Sep 18	74.33000 -1.19	76.04	74.25	75.45	4,609,913
20 Sep 18	75.52000 +1.35	75.73	73.83	74.21	1,848,285
19 Sep 18	74.17000 -2.08	76.38	73.25	76.15	1,720,594
18 Sep 18	76.25000 +1.41	76.26	74.80	74.80	1,020,110
17 Sep 18	74.84000 -1.46	76.74	74.76	76.39	1,008,938
14 Sep 18	76.30000 -0.34	77.17	76.10	76.60	755,603
13 Sep 18	76.64000 +0.37	77.31	76.62	76.66	758,305
12 Sep 18	76.27000 +0.36	76.42	75.17	76.09	579,715
11 Sep 18	75.91000 +0.04	76.57	75.34	75.63	898,195
10 Sep 18	75.87000 +1.40	76.42	74.68	74.86	733,593
07 Sep 18	74.47000 -0.88	75.57	74.30	75.22	490,027
06 Sep 18	75.35000 +0.01	75.76	74.58	75.50	575,493
05 Sep 18	75.34000 -0.96	76.27	74.19	76.18	674,200
04 Sep 18	76.30000 +1.00	79.48	74.85	75.00	1,010,200
31 Aug 18	75.30000 +0.54	75.51	74.40	74.60	640,344
30 Aug 18	74.76000 -0.44	75.50	74.61	75.20	746,466
29 Aug 18	75.20000 +0.71	75.32	74.50	74.50	804,828
28 Aug 18	74.49000 -0.18	75.44	74.43	75.01	889,398
27 Aug 18	74.67000 +0.56	75.14	74.27	74.36	523,776
24 Aug 18	74.11000 +0.21	74.57	73.81	74.04	680,253
23 Aug 18	73.90000 +0.40	74.21	73.13	73.49	1,154,266
22 Aug 18	73.50000 -0.17	74.14	73.50	73.59	973,590
21 Aug 18	73.67000 +0.00	74.43	73.57	73.77	661,327
20 Aug 18	73.67000 -1.38	74.90	73.22	74.86	839,042
17 Aug 18	75.05000 +0.29	75.10	74.31	74.79	602,612
16 Aug 18	74.76000 +0.58	75.06	74.07	74.53	691,977
15 Aug 18	74.18000 -0.48	74.52	73.48	74.13	750,386
14 Aug 18	74.66000 +0.29	75.41	74.14	74.84	830,063
13 Aug 18	74.37000 +0.16	75.52	74.14	74.46	436,203
10 Aug 18	74.21000 -0.45	74.83	73.97	74.19	404,962
09 Aug 18	74.66000 +0.91	75.44	73.90	74.01	571,569
08 Aug 18	73.75000 -0.24	74.11	73.56	74.00	954,120
07 Aug 18	73.99000 +0.41	74.24	73.54	73.54	1,348,145
06 Aug 18	73.58000 -0.48	74.67	73.28	74.10	680,539
03 Aug 18	74.06000 +0.14	74.27	73.06	73.93	848,260
02 Aug 18	73.92000 +0.73	74.04	72.54	72.65	591,904
01 Aug 18	73.19000 +0.79	73.64	72.25	72.28	1,113,180
31 Jul 18	72.40000 +1.75	72.76	70.68	70.77	1,315,540
30 Jul 18	70.65000 -1.41	72.17	70.38	72.03	745,497
27 Jul 18	72.06000 -1.10	73.22	70.77	73.22	1,285,771
26 Jul 18	73.16000 -1.35	74.88	73.13	74.50	1,473,112
25 Jul 18	74.51000 +0.94	74.93	72.78	73.00	1,185,738
24 Jul 18	73.57000 -1.88	75.95	72.71	75.95	2,227,963
23 Jul 18	75.45000 -0.32	75.81	74.94	75.67	1,177,528
20 Jul 18	75.77000 +0.42	75.99	74.82	75.35	539,632
19 Jul 18	75.35000 +0.28	75.64	74.72	74.96	569,735
18 Jul 18	75.07000 +0.12	75.49	74.58	75.14	631,495
17 Jul 18	74.95000 +0.15	75.12	74.28	74.66	558,293
16 Jul 18	74.80000 +0.22	75.22	74.64	74.74	525,855
13 Jul 18	74.58000 -0.25	75.09	74.46	74.93	346,799
12 Jul 18	74.83000 +0.58	75.04	73.98	74.25	477,479
11 Jul 18	74.25000 +0.18	74.33	73.53	73.80	661,839
10 Jul 18	74.07000 -0.13	75.01	73.76	74.31	695,437
09 Jul 18	74.20000 +0.44	74.58	73.61	73.97	1,390,850
06 Jul 18	73.76000 +0.37	74.13	73.22	73.49	562,302
05 Jul 18	73.39000 +0.98	73.43	72.22	72.82	431,950
03 Jul 18	72.41000 -0.28	73.56	72.19	73.02	631,754
02 Jul 18	72.69000 +1.05	72.69	71.00	71.14	1,356,788
29 Jun 18	71.64000 +0.12	72.37	71.64	71.78	624,001
28 Jun 18	71.52000 +0.91	71.61	70.15	70.51	511,747
27 Jun 18	70.61000 -1.12	72.14	70.61	71.75	761,717
26 Jun 18	71.73000 +0.87	71.86	70.27	71.01	1,145,998
25 Jun 18	70.86000 -0.84	71.64	70.23	71.64	800,212
22 Jun 18	71.70000 -0.72	73.01	71.65	72.88	1,414,884
21 Jun 18	72.42000 -0.46	73.22	72.06	73.00	750,452
20 Jun 18	72.88000 +1.10	73.01	71.88	72.44	686,548
19 Jun 18	71.78000 +0.27	72.02	70.44	70.60	1,532,486
18 Jun 18	71.51000 +0.35	72.00	70.79	71.02	2,237,356
15 Jun 18	71.16000 -0.12	71.35	70.63	71.00	1,663,937
14 Jun 18	71.28000 -0.36	71.95	71.05	71.76	1,630,289
13 Jun 18	71.64000 -0.06	73.13	71.56	72.00	1,732,602
12 Jun 18	71.70000 +0.76	72.18	70.55	70.96	1,497,555
11 Jun 18	70.94000 +0.01	71.43	70.62	71.09	1,114,402
08 Jun 18	70.93000 -0.53	71.50	70.48	71.13	905,917
07 Jun 18	71.46000 -0.90	72.70	70.73	72.48	974,613
06 Jun 18	72.36000 +1.50	72.37	71.26	71.28	920,843
05 Jun 18	70.86000 +1.55	70.90	69.40	69.40	984,143
04 Jun 18	69.31000 +0.26	69.86	68.63	69.46	2,213,244
01 Jun 18	69.05000 +0.45	69.26	68.37	68.75	1,566,983
31 May 18	68.60000 +0.11	69.74	68.27	68.64	2,112,279
30 May 18	68.49000 +0.19	69.21	68.26	68.55	1,155,565
29 May 18	68.30000 -0.05	68.71	67.69	68.14	647,596
25 May 18	68.35000 -0.13	68.53	67.90	68.45	547,917
24 May 18	68.48000 +0.01	68.79	67.80	68.43	477,950
23 May 18	68.47000 +0.38	68.49	67.53	67.65	473,645
22 May 18	68.09000 -0.87	69.67	68.08	69.05	959,711
21 May 18	68.96000 +0.16	69.55	68.72	69.35	1,171,591
18 May 18	68.80000 -0.12	69.40	68.77	69.07	584,818
17 May 18	68.92000 -0.28	69.41	68.65	69.10	629,577
16 May 18	69.20000 +0.07	69.45	68.89	69.13	480,975
15 May 18	69.13000 -0.07	69.22	68.26	69.00	616,814
14 May 18	69.20000 -0.30	69.69	69.02	69.46	628,152
11 May 18	69.50000 +0.37	69.56	69.14	69.38	806,890
10 May 18	69.13000 +0.53	69.33	68.68	68.81	488,550
09 May 18	68.60000 +0.04	68.93	67.89	68.64	1,114,026
08 May 18	68.56000 +0.75	69.00	67.68	67.77	798,629
07 May 18	67.81000 +0.71	68.08	67.12	67.12	1,426,215
04 May 18	67.10000 +0.34	67.34	66.35	66.66	688,210
03 May 18	66.76000 +1.05	66.94	65.41	65.82	1,688,296
02 May 18	65.71000 +0.16	66.46	64.97	65.34	1,741,080
01 May 18	65.55000 +0.64	65.55	64.52	65.15	917,448
30 Apr 18	64.91000 +0.12	66.18	64.64	64.69	1,231,785
27 Apr 18	64.79000 -0.23	65.58	64.15	65.35	1,280,326
26 Apr 18	65.02000 -0.39	65.95	65.00	65.72	980,582
25 Apr 18	65.41000 -0.98	66.25	64.84	66.16	1,001,384
24 Apr 18	66.39000 +0.82	68.22	66.13	66.53	2,141,618
23 Apr 18	65.57000 -1.27	67.73	64.38	67.33	2,742,039
20 Apr 18	66.84000 +6.29	67.32	64.01	64.03	3,771,746
19 Apr 18	60.55000 +0.05	60.78	59.86	60.20	1,437,852
18 Apr 18	60.50000 +0.35	60.62	59.79	59.98	757,259
17 Apr 18	60.15000 +1.47	60.36	58.82	59.26	829,287
16 Apr 18	58.68000 -0.20	59.44	58.67	59.02	1,678,936
13 Apr 18	58.88000 +0.90	58.98	58.12	58.50	2,205,241
12 Apr 18	57.98000 +1.05	58.37	57.25	57.25	1,035,819
11 Apr 18	56.93000 -0.15	57.57	56.73	56.82	693,401
10 Apr 18	57.08000 +0.80	57.21	56.58	57.11	748,850
09 Apr 18	56.28000 +0.10	57.05	56.24	56.62	654,697
06 Apr 18	56.18000 -0.89	56.90	55.75	56.62	881,670
05 Apr 18	57.07000 +0.82	57.14	56.42	56.79	955,568
04 Apr 18	56.25000 +0.19	56.42	55.03	55.03	1,262,690
03 Apr 18	56.06000 +0.41	56.30	55.28	55.67	1,089,810
02 Apr 18	55.65000 -1.13	57.21	55.24	56.73	1,513,661
29 Mar 18	56.78000 +0.26	57.18	55.92	56.70	1,972,919
28 Mar 18	56.52000 -0.65	57.39	56.05	57.32	1,226,188
27 Mar 18	57.17000 -0.87	58.91	56.92	58.42	864,244
26 Mar 18	58.04000 +1.03	58.19	56.57	58.03	1,425,578
23 Mar 18	57.01000 -1.13	58.89	56.91	58.27	1,027,044
22 Mar 18	58.14000 -1.07	59.38	58.11	58.64	1,066,372
21 Mar 18	59.21000 +0.05	59.60	59.01	59.22	921,845
20 Mar 18	59.16000 +0.50	59.62	58.51	58.67	997,492
19 Mar 18	58.66000 -0.54	59.40	57.93	59.16	801,039
16 Mar 18	59.20000 +0.55	59.45	58.34	58.82	1,731,473
15 Mar 18	58.65000 +0.30	58.78	58.40	58.52	1,234,867
14 Mar 18	58.35000 +0.04	58.84	58.17	58.50	1,383,728
13 Mar 18	58.31000 -0.19	58.76	58.13	58.70	3,008,668
12 Mar 18	58.50000 +0.48	58.67	57.83	58.20	2,137,108
09 Mar 18	58.02000 +0.62	58.72	57.73	58.00	2,776,740
08 Mar 18	57.40000 +0.31	57.99	57.17	57.63	4,250,926
07 Mar 18	57.09000 +0.04	57.47	56.64	56.93	2,730,847
06 Mar 18	57.05000 -0.93	57.80	56.80	57.62	7,317,261
05 Mar 18	57.98000 +0.68	58.30	56.75	57.16	662,769
02 Mar 18	57.30000 -0.09	57.60	56.00	56.77	637,136
01 Mar 18	57.39000 +0.32	58.09	56.70	56.92	857,159
28 Feb 18	57.07000 -0.28	58.35	57.07	58.10	828,827
27 Feb 18	57.35000 -0.65	58.44	57.32	58.13	557,431
26 Feb 18	58.00000 -0.45	58.83	57.70	58.48	875,820
23 Feb 18	58.45000 +1.13	58.49	57.17	57.55	500,126
22 Feb 18	57.32000 +0.59	57.79	56.87	57.01	683,613
21 Feb 18	56.73000 -1.50	58.57	56.69	58.30	1,120,267
20 Feb 18	58.23000 -0.22	58.91	57.74	58.23	1,022,190
16 Feb 18	58.45000 +0.30	58.74	57.57	57.83	1,467,009
15 Feb 18	58.15000 +2.33	58.16	56.03	56.19	1,790,692
14 Feb 18	55.82000 +0.87	56.08	54.16	54.65	1,820,883
13 Feb 18	54.95000 -3.17	56.01	53.11	53.11	3,729,502
12 Feb 18	58.12000 +2.51	58.29	55.99	56.23	1,595,228
09 Feb 18	55.61000 +0.11	56.70	54.00	56.07	1,083,607
08 Feb 18	55.50000 -2.82	58.48	55.48	58.32	1,446,682
07 Feb 18	58.32000 +0.84	58.54	57.03	57.33	1,224,868
06 Feb 18	57.48000 +1.68	57.53	54.51	54.91	1,251,467
05 Feb 18	55.80000 -1.67	57.97	55.79	56.65	1,062,321
02 Feb 18	57.47000 -1.56	58.88	57.25	58.64	641,150
01 Feb 18	59.03000 -0.33	59.45	58.78	59.13	655,498
31 Jan 18	59.36000 +0.74	59.60	58.48	58.75	593,794
30 Jan 18	58.62000 -0.21	59.00	58.00	58.03	793,438
29 Jan 18	58.83000 -2.52	61.42	58.71	61.08	1,097,277
26 Jan 18	61.35000 +0.87	61.35	60.24	60.41	821,867
25 Jan 18	60.48000 +0.41	60.78	60.13	60.58	710,987
24 Jan 18	60.07000 +0.12	60.44	59.79	60.02	763,410
23 Jan 18	59.95000 +0.26	59.95	59.13	59.79	644,102
22 Jan 18	59.69000 +0.34	59.69	58.76	58.98	554,254
19 Jan 18	59.35000 +1.49	59.53	58.23	58.51	1,358,169
18 Jan 18	57.86000 +0.71	59.13	57.03	58.69	2,411,394
17 Jan 18	57.15000 +0.66	57.18	56.32	56.60	908,827
16 Jan 18	56.49000 -0.56	57.56	56.29	57.28	615,466
12 Jan 18	57.05000 -0.09	57.38	56.90	57.17	869,105
11 Jan 18	57.14000 +0.35	57.24	56.77	57.01	511,313
10 Jan 18	56.79000 +0.11	56.93	56.35	56.63	689,797
09 Jan 18	56.68000 +0.12	57.23	56.54	56.76	700,178
08 Jan 18	56.56000 -0.36	56.87	56.40	56.86	772,598
05 Jan 18	56.92000 +1.75	57.04	55.54	55.58	1,165,666
04 Jan 18	55.17000 +0.44	55.40	54.64	54.81	3,523,883
03 Jan 18	54.73000 -0.12	55.36	54.59	54.93	1,202,884
02 Jan 18	54.85000 -0.11	55.06	54.54	54.97	948,246
29 Dec 17	54.96000 -0.15	55.32	54.82	55.23	433,214
28 Dec 17	55.11000 -0.31	55.55	54.59	55.50	700,160
27 Dec 17	55.42000 +0.09	55.69	55.14	55.34	497,523
26 Dec 17	55.33000 +0.17	55.35	54.81	55.03	711,859
22 Dec 17	55.16000 -0.05	55.56	54.73	55.56	655,483
21 Dec 17	55.21000 -0.70	56.32	54.98	56.10	748,975
20 Dec 17	55.91000 -0.02	56.37	55.44	56.19	500,479
19 Dec 17	55.93000 -0.28	56.77	55.76	56.36	1,088,078
18 Dec 17	56.21000 +0.75	56.46	55.73	55.77	1,019,603
15 Dec 17	55.46000 +0.07	56.03	55.25	55.33	1,945,560
14 Dec 17	55.39000 +0.53	56.58	54.71	54.71	1,414,455
13 Dec 17	54.86000 -0.14	55.55	54.41	55.39	1,724,839
12 Dec 17	55.00000 -0.71	55.97	54.87	55.44	1,068,837
11 Dec 17	55.71000 +0.10	56.35	55.45	55.48	1,040,301
08 Dec 17	55.61000 +0.02	56.11	55.42	56.11	883,730
07 Dec 17	55.59000 +0.53	55.96	54.91	54.91	1,139,907
06 Dec 17	55.06000 +0.15	55.32	54.68	54.77	1,114,507
05 Dec 17	54.91000 -0.12	55.60	54.61	55.11	1,586,518
04 Dec 17	55.03000 -0.62	56.44	54.95	56.30	1,331,015
01 Dec 17	55.65000 +0.13	55.97	54.10	55.42	1,226,851
30 Nov 17	55.52000 +1.44	55.90	54.06	54.38	7,539,915
29 Nov 17	54.08000 -1.53	56.14	53.61	55.62	2,035,333
28 Nov 17	55.61000 +0.02	56.21	55.44	55.83	1,113,633
27 Nov 17	55.59000 +0.47	55.79	55.06	55.06	915,349
24 Nov 17	55.12000 -0.10	55.35	55.06	55.18	383,954
22 Nov 17	55.22000 +0.20	55.45	54.86	54.97	678,070
21 Nov 17	55.02000 +0.03	55.17	54.81	55.00	1,051,172
20 Nov 17	54.99000 -0.30	55.63	54.91	55.40	884,782
17 Nov 17	55.29000 +0.98	55.75	54.78	54.94	1,880,903
16 Nov 17	54.31000 +0.39	54.60	53.94	54.31	1,101,134
15 Nov 17	53.92000 -0.55	54.47	53.64	54.41	1,500,553
14 Nov 17	54.47000 +0.46	55.00	54.00	54.25	1,878,254
13 Nov 17	54.01000 +0.61	54.15	53.04	53.17	1,156,053
10 Nov 17	53.40000 +0.28	53.42	52.56	53.01	818,443
09 Nov 17	53.12000 -0.48	53.42	52.65	53.39	967,658
08 Nov 17	53.60000 +0.47	54.12	53.04	53.17	1,288,132
07 Nov 17	53.13000 -0.77	53.90	52.84	53.85	1,355,346
06 Nov 17	53.90000 +0.01	54.10	53.33	53.87	926,039
03 Nov 17	53.89000 +0.45	54.24	53.07	53.50	1,306,828
02 Nov 17	53.44000 -0.04	53.48	52.67	53.34	929,083
01 Nov 17	53.48000 +0.99	53.62	52.33	52.83	2,218,945
31 Oct 17	52.49000 +0.02	52.67	51.62	51.80	5,146,497
30 Oct 17	52.47000 -1.28	54.00	51.44	53.14	3,437,821
27 Oct 17	53.75000 +2.56	54.49	51.71	52.77	4,502,889
26 Oct 17	51.19000 +0.35	51.66	50.72	50.81	2,143,927
25 Oct 17	50.83500 -0.08	51.05	50.46	50.94	722,612
24 Oct 17	50.91000 +0.22	51.07	50.54	50.80	995,425
23 Oct 17	50.69000 -0.04	51.04	50.31	50.63	1,566,046
20 Oct 17	50.73000 +0.37	50.98	50.41	50.81	562,651
19 Oct 17	50.36000 -0.20	50.55	49.99	50.45	710,624
18 Oct 17	50.56000 +0.90	51.00	49.63	49.80	1,257,755
17 Oct 17	49.66000 +0.25	49.76	48.99	49.30	1,256,968
16 Oct 17	49.41000 -0.23	49.94	49.14	49.94	1,661,747
13 Oct 17	49.64000 +0.05	49.84	49.37	49.62	1,346,118
12 Oct 17	49.59000 -0.11	49.84	49.36	49.70	1,075,934
11 Oct 17	49.70000 -0.16	50.00	49.41	49.73	1,123,226
10 Oct 17	49.86000 +0.11	50.15	49.74	49.97	812,633
09 Oct 17	49.75000 -0.11	49.92	49.58	49.89	767,695
06 Oct 17	49.86000 +0.31	49.99	49.26	49.33	2,257,598
05 Oct 17	49.55000 +1.02	49.57	48.32	48.53	2,411,871
04 Oct 17	48.53000 +0.88	48.54	47.38	47.65	1,035,111
03 Oct 17	47.65000 +0.15	47.93	46.92	47.54	1,710,261
02 Oct 17	47.50000 +0.24	47.89	47.26	47.47	1,643,671
29 Sep 17	47.26000 -0.41	47.98	47.15	47.74	2,033,336
28 Sep 17	47.67000 +1.00	47.67	46.52	46.62	1,657,657
27 Sep 17	46.67000 +0.99	47.18	45.82	45.94	2,859,207
26 Sep 17	45.68000 +0.56	45.76	44.91	45.11	1,277,476
25 Sep 17	45.12000 -0.73	45.99	45.05	45.95	1,755,475
22 Sep 17	45.85000 +1.33	45.90	44.30	44.39	2,217,375
21 Sep 17	44.52000 -0.42	44.88	43.91	44.80	2,313,984
20 Sep 17	44.94000 +2.74	44.95	42.22	42.27	6,477,485
19 Sep 17	42.20000 -0.15	42.51	41.52	42.43	3,847,935
18 Sep 17	42.35000 +0.74	42.63	41.95	42.07	3,443,052
15 Sep 17	41.61000 -1.47	42.92	41.07	42.57	5,546,913
14 Sep 17	43.08000 -0.59	44.00	41.12	43.80	8,456,321
13 Sep 17	43.67000 -4.05	47.71	43.16	47.56	6,943,502
12 Sep 17	47.72000 -0.14	48.05	47.35	47.87	1,181,185
11 Sep 17	47.86000 +0.36	48.65	47.57	47.76	2,271,261
08 Sep 17	47.50000 -1.89	47.99	46.61	47.69	4,601,012
07 Sep 17	49.39000 +1.01	49.46	48.45	48.55	1,746,273
06 Sep 17	48.38000 +0.49	48.62	47.89	48.04	1,794,526
05 Sep 17	47.89000 +0.08	48.06	47.57	47.75	928,459
01 Sep 17	47.81000 -0.05	48.09	47.68	48.00	475,539
31 Aug 17	47.86000 +0.58	47.91	47.36	47.36	599,499
30 Aug 17	47.28000 +0.55	47.33	46.76	46.81	867,106
29 Aug 17	46.73000 -0.33	47.04	46.50	46.71	712,481
28 Aug 17	47.06000 -0.10	47.32	46.88	47.24	835,366
25 Aug 17	47.16000 -0.10	47.51	47.13	47.43	483,363
24 Aug 17	47.26000 -0.20	47.72	47.04	47.54	608,052
23 Aug 17	47.46000 -0.15	47.75	47.24	47.45	972,782
22 Aug 17	47.61000 +1.06	47.61	46.60	46.62	1,297,893
21 Aug 17	46.55000 +0.06	46.73	46.23	46.50	813,167
18 Aug 17	46.49000 +0.12	46.52	46.04	46.32	1,014,459
17 Aug 17	46.37000 -0.43	46.86	46.30	46.60	789,372
16 Aug 17	46.80000 +0.47	46.91	46.27	46.29	1,043,123
15 Aug 17	46.33000 +0.04	46.40	46.07	46.34	676,135
14 Aug 17	46.29000 +0.55	46.51	45.95	46.19	609,093
11 Aug 17	45.74000 +0.07	45.96	45.36	45.49	1,361,437
10 Aug 17	45.67000 -0.50	46.42	45.47	46.08	1,640,049
09 Aug 17	46.17000 +0.21	46.22	45.54	45.68	746,715
08 Aug 17	45.96000 -0.14	46.35	45.92	46.07	869,545
07 Aug 17	46.10000 +0.10	46.34	45.75	46.03	950,441
04 Aug 17	46.00000 +0.23	46.03	45.73	45.88	631,011
03 Aug 17	45.77000 -0.23	46.21	45.58	45.91	1,748,734
02 Aug 17	46.00000 +0.05	46.11	45.33	45.90	2,166,765
01 Aug 17	45.95000 +0.12	46.53	45.92	46.30	6,660,848
31 Jul 17	45.83000 +0.54	46.08	45.28	45.40	837,457
28 Jul 17	45.29000 -0.28	45.92	45.13	45.43	860,907
27 Jul 17	45.57000 +0.04	45.81	44.97	45.69	1,235,759
26 Jul 17	45.53000 +0.29	46.32	45.03	45.63	1,250,403
25 Jul 17	45.24000 -0.35	45.70	43.83	45.59	1,966,453
24 Jul 17	45.59000 +0.21	45.78	45.19	45.36	1,231,274
21 Jul 17	45.38000 +0.36	45.42	44.97	44.97	442,308
20 Jul 17	45.02000 -0.29	45.48	44.95	45.48	470,364
19 Jul 17	45.31000 +0.31	45.54	44.85	45.11	1,188,109
18 Jul 17	45.00000 +0.66	45.20	44.07	44.35	1,478,643
17 Jul 17	44.34000 +0.03	44.50	44.13	44.32	434,949
14 Jul 17	44.31000 +0.35	44.51	43.70	44.00	418,920
13 Jul 17	43.96000 -0.18	44.26	43.71	44.19	792,848
12 Jul 17	44.14000 +0.13	44.56	44.01	44.28	1,040,298
11 Jul 17	44.01000 +0.30	44.01	43.54	43.81	483,872
10 Jul 17	43.71000 -0.51	44.29	43.53	44.29	581,365
07 Jul 17	44.22000 +0.70	44.40	43.67	43.67	362,901
06 Jul 17	43.52000 -0.61	44.01	43.30	43.74	542,889
05 Jul 17	44.13000 +0.87	44.19	43.03	43.15	1,049,962
03 Jul 17	43.26000 -0.05	43.55	42.73	43.40	891,135
30 Jun 17	43.31000 -0.39	44.35	43.30	44.11	819,944
29 Jun 17	43.70000 -0.67	44.46	43.12	44.44	1,179,612
28 Jun 17	44.37000 +0.85	44.49	43.58	43.87	560,534
27 Jun 17	43.52000 -0.78	44.24	43.51	44.17	682,035
26 Jun 17	44.30000 -0.14	44.88	44.02	44.57	1,839,538
23 Jun 17	44.44000 +0.75	44.49	43.51	43.70	5,335,266
22 Jun 17	43.69000 -0.08	44.02	43.58	43.84	726,793
21 Jun 17	43.77000 -0.26	44.08	43.42	43.99	965,101
20 Jun 17	44.03000 -0.27	44.41	43.79	44.41	910,413
19 Jun 17	44.30000 +0.50	44.36	44.03	44.16	732,886
16 Jun 17	43.80000 -0.04	44.30	43.65	44.04	1,607,092
15 Jun 17	43.84000 +0.24	43.86	43.17	43.23	783,708
14 Jun 17	43.60000 +0.28	43.91	43.21	43.49	888,965
13 Jun 17	43.32000 +1.00	43.57	42.54	42.54	1,021,139
12 Jun 17	42.32000 +0.57	42.32	41.42	41.84	1,254,877
09 Jun 17	41.75000 -0.51	42.76	41.41	42.29	1,067,163
08 Jun 17	42.26000 -0.56	42.95	41.94	42.84	1,132,677
07 Jun 17	42.82000 +0.02	43.02	42.69	42.85	687,764
06 Jun 17	42.80000 -0.38	43.21	42.74	43.09	663,770
05 Jun 17	43.18000 -0.35	43.66	43.16	43.49	762,667
02 Jun 17	43.53000 -0.44	44.13	43.51	44.09	1,202,117
01 Jun 17	43.97000 +0.26	43.97	43.33	43.85	1,284,553
31 May 17	43.71000 +0.63	43.74	42.96	43.26	920,528
30 May 17	43.08000 -0.02	43.30	42.88	43.09	727,685
26 May 17	43.10000 +0.30	43.30	42.70	42.70	958,036
25 May 17	42.80000 +0.60	43.11	42.31	42.33	1,297,895
24 May 17	42.20000 +0.39	42.28	41.53	41.84	1,207,358
23 May 17	41.81000 -0.54	42.44	41.69	42.37	675,334
22 May 17	42.35000 +0.45	42.48	42.05	42.12	772,189
19 May 17	41.90000 -0.09	42.30	41.87	42.00	1,170,150
18 May 17	41.99000 +0.23	42.14	41.39	41.69	1,784,453
17 May 17	41.76000 -0.14	41.85	41.33	41.56	2,352,931
16 May 17	41.90000 +0.08	41.96	41.51	41.82	1,496,604
15 May 17	41.82000 +0.62	42.13	41.16	41.22	1,219,953
12 May 17	41.20000 -0.25	41.46	41.11	41.43	549,073
11 May 17	41.45000 +0.07	41.61	41.08	41.18	715,520
10 May 17	41.38000 +0.07	41.52	41.10	41.35	951,356
09 May 17	41.31000 +0.14	41.40	41.01	41.12	826,731
08 May 17	41.17000 +0.09	41.51	40.88	41.30	1,439,718
05 May 17	41.08000 +0.70	41.08	40.45	40.68	1,940,808
04 May 17	40.38000 +0.45	40.46	39.82	39.99	854,514
03 May 17	39.93000 -0.20	40.15	39.61	40.00	734,671
02 May 17	40.13000 -0.20	40.54	39.67	40.40	999,232
01 May 17	40.33000 +0.30	40.51	39.97	40.14	1,071,710
28 Apr 17	40.03000 -0.29	40.49	39.78	40.40	1,528,268
27 Apr 17	40.32000 +0.53	40.68	39.93	40.02	8,990,339
26 Apr 17	39.79000 +0.99	39.96	38.73	39.02	1,981,108
25 Apr 17	38.80000 -1.07	40.45	38.63	40.19	2,803,018
24 Apr 17	39.87000 +0.61	39.97	39.35	39.80	1,083,769
21 Apr 17	39.26000 -0.12	39.51	39.11	39.34	849,011
20 Apr 17	39.38000 +0.69	39.45	38.62	38.81	734,705
19 Apr 17	38.69000 -0.03	38.87	38.42	38.82	408,853
18 Apr 17	38.72000 +0.11	38.82	38.28	38.40	519,062
17 Apr 17	38.61000 +0.64	38.62	38.02	38.09	384,196
13 Apr 17	37.97000 -0.13	38.35	37.83	38.06	567,662
12 Apr 17	38.10000 -0.42	38.42	37.98	38.42	362,620
11 Apr 17	38.52000 +0.26	38.60	38.06	38.22	465,151
10 Apr 17	38.26000 +0.03	38.37	38.00	38.37	396,611
07 Apr 17	38.23000 -0.08	38.55	38.07	38.32	495,742
06 Apr 17	38.31000 +0.21	38.34	37.92	38.25	467,071
05 Apr 17	38.10000 -0.08	38.59	37.93	38.37	706,949
04 Apr 17	38.18000 +0.20	38.29	37.64	37.89	706,116
03 Apr 17	37.98000 -0.37	38.64	37.65	38.34	599,938
31 Mar 17	38.35000 -0.16	38.76	38.35	38.43	504,031
30 Mar 17	38.51000 +0.25	38.53	38.24	38.25	694,211
29 Mar 17	38.26000 +0.49	38.44	37.56	37.69	752,558
28 Mar 17	37.77000 +0.33	37.93	37.28	37.49	550,944
27 Mar 17	37.44000 -0.26	37.61	36.95	37.18	521,087
24 Mar 17	37.70000 +0.02	37.92	37.65	37.70	432,446
23 Mar 17	37.68000 -0.06	37.92	37.25	37.36	1,008,331
22 Mar 17	37.74000 +0.37	37.83	37.37	37.39	656,733
21 Mar 17	37.37000 -0.52	38.10	37.24	38.00	1,289,771
20 Mar 17	37.89000 -0.05	38.09	37.72	37.93	568,592
17 Mar 17	37.94000 +0.19	37.95	37.67	37.75	1,075,230
16 Mar 17	37.75000 -0.07	37.94	37.73	37.83	495,384
15 Mar 17	37.82000 +0.22	37.92	37.51	37.67	1,335,937
14 Mar 17	37.60000 -0.32	37.96	37.55	37.83	570,276
13 Mar 17	37.92000 -0.08	38.07	37.74	38.00	585,387
10 Mar 17	38.00000 -0.08	38.46	37.83	38.38	974,220
09 Mar 17	38.08000 -0.16	38.33	37.95	38.14	1,063,436
08 Mar 17	38.24000 +0.30	38.45	38.00	38.16	2,192,040
07 Mar 17	37.94000 +0.06	38.10	37.65	37.65	931,822
06 Mar 17	37.88000 -0.11	38.13	37.63	38.13	1,160,918
03 Mar 17	37.99000 +0.19	38.00	37.72	37.77	827,442
02 Mar 17	37.80000 -0.23	37.97	37.54	37.88	828,420
01 Mar 17	38.03000 +0.94	38.18	37.20	37.56	2,411,191
28 Feb 17	37.09000 +0.28	37.15	36.48	36.51	1,453,700
27 Feb 17	36.81000 +0.48	36.86	36.08	36.35	1,453,470
24 Feb 17	36.33000 -0.23	36.65	36.16	36.45	1,870,480
23 Feb 17	36.56000 -0.36	37.02	36.33	36.97	1,994,030
22 Feb 17	36.92000 -0.18	37.26	36.71	36.71	1,501,152
21 Feb 17	37.10000 +0.05	37.28	36.73	36.88	1,430,813
17 Feb 17	37.05000 +0.03	37.50	36.88	37.06	3,758,227
16 Feb 17	37.02000 -0.33	37.80	36.67	36.67	14,253,745
15 Feb 17	37.35000 -0.08	37.78	37.07	37.63	1,419,677
14 Feb 17	37.43000 +3.29	37.60	36.25	36.90	3,407,125
13 Feb 17	34.14000 -0.12	34.53	34.11	34.34	600,280
10 Feb 17	34.26000 +0.34	34.31	33.67	33.94	418,269
09 Feb 17	33.92000 +0.76	34.11	33.43	33.43	1,016,962
08 Feb 17	33.16000 +0.36	33.21	32.71	32.73	325,481
07 Feb 17	32.80000 +0.24	32.90	32.49	32.73	597,100
06 Feb 17	32.56000 -0.12	32.71	32.27	32.48	399,766
03 Feb 17	32.68000 +0.67	32.68	32.12	32.12	452,678
02 Feb 17	32.01000 +0.17	32.02	31.61	31.75	474,532
01 Feb 17	31.84000 +0.31	31.89	31.38	31.57	623,564
31 Jan 17	31.53000 -0.40	32.06	31.44	31.95	485,573
30 Jan 17	31.93000 +0.01	31.98	31.47	31.79	509,944
27 Jan 17	31.92000 +0.12	31.97	31.65	31.86	527,508
26 Jan 17	31.80000 -0.64	32.58	31.79	32.45	474,633
25 Jan 17	32.44000 -0.17	33.01	32.38	32.97	1,423,912
24 Jan 17	32.61000 +0.21	32.71	32.19	32.44	408,489
23 Jan 17	32.40000 -0.02	32.50	32.12	32.50	555,055
20 Jan 17	32.42000 -0.14	32.71	32.24	32.58	806,988
19 Jan 17	32.56000 +0.24	32.57	32.11	32.31	715,767
18 Jan 17	32.32000 +0.44	33.08	31.97	32.58	816,549
17 Jan 17	31.88000 -0.50	32.39	31.84	32.18	564,588
13 Jan 17	32.38000 +0.56	32.48	31.70	31.85	533,942
12 Jan 17	31.82000 -0.24	32.01	31.35	32.01	356,944
11 Jan 17	32.06000 +0.05	32.25	31.96	32.06	429,785
10 Jan 17	32.01000 -0.19	32.48	32.01	32.23	940,302
09 Jan 17	32.20000 +0.20	32.55	31.90	31.90	593,432
06 Jan 17	32.00000 +0.34	32.05	31.56	31.60	380,940
05 Jan 17	31.66000 +0.49	31.79	31.09	31.09	792,910
04 Jan 17	31.17000 +0.21	31.22	30.86	31.11	409,591
03 Jan 17	30.96000 +0.03	31.52	30.74	31.50	1,008,774
30 Dec 16	30.93000 +0.18	31.12	30.74	30.94	511,741
29 Dec 16	30.75000 +0.24	30.84	30.49	30.51	289,182
28 Dec 16	30.51000 -0.13	30.79	30.42	30.66	389,928
27 Dec 16	30.64000 -0.18	30.89	30.39	30.85	348,853
23 Dec 16	30.82000 -0.10	31.05	30.77	30.91	306,543
22 Dec 16	30.92000 +0.01	31.06	30.67	30.82	476,942
21 Dec 16	30.91000 +0.05	31.16	30.84	30.94	336,574
20 Dec 16	30.86000 -0.34	31.35	30.85	31.30	813,264
19 Dec 16	31.20000 -0.04	31.41	30.91	31.24	526,101
16 Dec 16	31.24000 +0.04	31.36	31.14	31.23	1,378,839
15 Dec 16	31.20000 +0.40	31.35	30.75	30.80	610,059
14 Dec 16	30.80000 -0.06	31.17	30.48	30.81	1,090,064
13 Dec 16	30.86000 -0.10	31.17	30.60	31.17	735,481
12 Dec 16	30.96000 -0.42	31.47	30.96	31.29	648,914
09 Dec 16	31.38000 +0.57	31.42	30.73	30.88	838,279
08 Dec 16	30.81000 +0.48	30.84	30.23	30.25	1,071,510
07 Dec 16	30.33000 +1.00	30.35	29.30	29.31	1,825,361
06 Dec 16	29.33000 +0.01	29.40	29.10	29.26	364,491
05 Dec 16	29.32000 +0.01	29.51	29.18	29.33	505,433
02 Dec 16	29.31000 +0.02	29.38	28.99	29.18	804,787
01 Dec 16	29.29000 -0.54	29.80	28.92	29.80	1,650,175
30 Nov 16	29.83000 -0.75	31.09	29.72	30.99	1,164,342
29 Nov 16	30.58000 -0.27	30.89	30.56	30.67	581,672
28 Nov 16	30.85000 -0.87	31.71	30.84	31.60	443,681
25 Nov 16	31.72000 +0.22	31.73	31.43	31.69	253,681
23 Nov 16	31.50000 +0.17	31.78	31.22	31.31	795,532
22 Nov 16	31.33000 +0.00	31.45	31.19	31.45	890,924
21 Nov 16	31.33000 +0.28	31.44	31.02	31.06	1,110,946
18 Nov 16	31.05000 -0.23	31.49	30.94	31.28	782,866
17 Nov 16	31.28000 +0.10	31.48	31.02	31.44	1,100,623
16 Nov 16	31.18000 -0.15	31.24	30.73	30.98	1,082,625
15 Nov 16	31.33000 +1.48	31.58	30.00	30.01	1,543,155
14 Nov 16	29.85000 +0.15	30.02	29.26	29.88	2,077,178
11 Nov 16	29.70000 -0.22	30.23	29.00	29.88	1,616,143
10 Nov 16	29.92000 -1.08	31.34	29.59	31.21	2,028,143
09 Nov 16	31.00000 -0.89	31.91	30.75	31.72	989,219
08 Nov 16	31.89000 +0.04	32.00	31.57	31.72	388,865
07 Nov 16	31.85000 +0.85	31.87	31.47	31.57	448,733
04 Nov 16	31.00000 +0.36	31.26	30.58	30.63	504,850
03 Nov 16	30.64000 -0.14	31.09	30.59	30.77	579,654
02 Nov 16	30.78000 -0.53	31.51	30.72	31.31	572,100
01 Nov 16	31.31000 +0.07	31.41	31.02	31.34	463,563
31 Oct 16	31.24000 +0.25	31.41	30.74	31.19	584,914
28 Oct 16	30.99000 -0.26	31.47	30.75	31.18	1,317,987
27 Oct 16	31.25000 -0.77	32.41	31.11	32.24	861,841
26 Oct 16	32.02000 -0.36	32.69	31.84	32.44	824,120
25 Oct 16	32.38000 -0.80	34.50	32.08	34.18	1,929,227
24 Oct 16	33.18000 +0.57	33.18	32.69	32.80	1,198,436
21 Oct 16	32.61000 -0.08	32.66	32.46	32.66	380,534
20 Oct 16	32.69000 -0.12	32.89	32.63	32.66	420,518
19 Oct 16	32.81000 -0.12	33.23	32.74	33.16	241,036
18 Oct 16	32.93000 +0.34	33.12	32.92	33.04	404,038
17 Oct 16	32.59000 -0.18	32.97	32.57	32.73	413,435
14 Oct 16	32.77000 +0.29	33.15	32.73	32.88	323,871
13 Oct 16	32.48000 -0.46	32.72	32.37	32.72	387,917
12 Oct 16	32.94000 +0.19	33.11	32.66	32.78	518,677
11 Oct 16	32.75000 -0.96	33.53	32.64	33.53	723,459
10 Oct 16	33.71000 +0.19	33.91	33.51	33.66	371,592
07 Oct 16	33.52000 -0.22	33.73	33.28	33.73	536,184
06 Oct 16	33.74000 -0.16	33.89	33.37	33.75	927,371
05 Oct 16	33.90000 +0.03	34.14	33.88	34.07	356,680
04 Oct 16	33.87000 -0.09	34.26	33.83	34.05	1,043,501
03 Oct 16	33.96000 -0.54	34.48	33.94	34.48	552,482
30 Sep 16	34.50000 +0.93	34.51	33.65	33.70	743,985
29 Sep 16	33.57000 -0.28	34.12	33.43	33.92	829,224
28 Sep 16	33.85000 +0.40	33.92	33.50	33.50	661,751
27 Sep 16	33.45000 +0.22	33.63	33.10	33.27	601,156
26 Sep 16	33.23000 -0.52	33.76	33.10	33.70	1,197,383
23 Sep 16	33.75000 -0.12	33.98	33.55	33.79	1,177,586
22 Sep 16	33.87000 +0.26	33.98	33.64	33.86	1,332,913
21 Sep 16	33.61000 +0.51	33.76	33.22	33.49	1,553,125
20 Sep 16	33.10000 +0.24	33.25	32.80	33.07	1,369,728
19 Sep 16	32.86000 +0.31	33.01	32.52	32.52	1,916,398
16 Sep 16	32.55000 -0.26	32.90	32.46	32.70	1,046,616
15 Sep 16	32.81000 +0.33	32.82	32.07	32.34	1,568,825
14 Sep 16	32.48000 +0.04	32.73	32.25	32.48	585,241
13 Sep 16	32.44000 -0.51	32.90	32.19	32.54	1,182,062
12 Sep 16	32.95000 -0.05	33.03	32.58	32.75	1,878,563
09 Sep 16	33.00000 -0.72	33.00	32.37	32.54	6,158,907
08 Sep 16	33.72000 -0.35	34.16	33.69	33.90	315,867
07 Sep 16	34.07000 +0.00	34.38	33.72	34.08	701,033
06 Sep 16	34.07000 +0.50	34.13	33.58	33.58	527,714
02 Sep 16	33.57000 +0.37	33.78	33.18	33.25	271,829
01 Sep 16	33.20000 +0.21	33.22	32.48	33.10	361,320
31 Aug 16	32.99000 +0.22	33.04	32.66	32.87	374,601
30 Aug 16	32.77000 -0.05	32.86	32.39	32.72	329,188
29 Aug 16	32.82000 -0.19	33.19	32.76	33.08	376,939
26 Aug 16	33.01000 -0.04	33.47	32.87	32.96	349,853
25 Aug 16	33.05000 +0.26	33.19	32.64	32.64	312,011
24 Aug 16	32.79000 -0.18	33.04	32.74	32.86	488,874
23 Aug 16	32.97000 +0.55	32.97	32.54	32.71	302,360
22 Aug 16	32.42000 +0.03	32.60	32.11	32.27	323,017
19 Aug 16	32.39000 +0.08	32.47	32.08	32.20	401,447
18 Aug 16	32.31000 +0.01	32.41	32.17	32.21	323,301
17 Aug 16	32.30000 -0.04	32.40	31.96	32.40	324,389
16 Aug 16	32.34000 -0.25	32.59	32.30	32.57	317,659
15 Aug 16	32.59000 -0.31	33.05	32.10	32.62	493,479
12 Aug 16	32.90000 -0.05	33.13	32.77	32.87	279,590
11 Aug 16	32.95000 +0.27	33.04	32.64	32.66	266,964
10 Aug 16	32.68000 -0.34	33.10	32.61	33.00	607,147
09 Aug 16	33.02000 +0.27	33.26	32.72	32.72	575,398
08 Aug 16	32.75000 +0.00	32.86	32.58	32.74	1,485,123
05 Aug 16	32.75000 +0.50	32.86	32.21	32.50	575,845
04 Aug 16	32.25000 +0.11	32.35	32.00	32.10	500,735
03 Aug 16	32.14000 +0.13	32.25	31.57	31.98	958,599
02 Aug 16	32.01000 -0.41	33.17	31.89	32.46	810,885
01 Aug 16	32.42000 -0.30	32.88	32.31	32.68	714,236
29 Jul 16	32.72000 -0.12	33.50	32.70	32.76	946,381
28 Jul 16	32.84000 -0.74	33.68	32.79	33.62	1,529,755
27 Jul 16	33.58000 -1.64	34.82	32.96	34.42	1,481,516
26 Jul 16	35.22000 -0.08	35.51	35.06	35.30	734,796
25 Jul 16	35.30000 -0.13	35.50	35.10	35.50	728,806
22 Jul 16	35.43000 +0.13	35.65	35.10	35.41	422,213
21 Jul 16	35.30000 -0.03	35.79	35.18	35.58	455,997
20 Jul 16	35.33000 +0.31	35.59	34.86	35.05	661,995
19 Jul 16	35.02000 +0.05	35.20	34.42	34.94	771,369
18 Jul 16	34.97000 +0.00	35.25	34.96	35.00	332,357
15 Jul 16	34.97000 -0.24	35.45	34.86	35.27	494,880
14 Jul 16	35.21000 +0.02	35.58	34.92	35.58	325,826
13 Jul 16	35.19000 +0.08	35.65	35.03	35.37	337,269
12 Jul 16	35.11000 +0.13	35.45	35.00	35.45	359,218
11 Jul 16	34.98000 +0.03	35.20	34.90	34.95	364,618
08 Jul 16	34.95000 +0.50	35.29	34.57	34.82	506,532
07 Jul 16	34.45000 +0.38	34.76	33.97	34.04	606,729
06 Jul 16	34.07000 +0.46	34.10	33.41	33.52	742,278
05 Jul 16	33.61000 -0.03	33.84	33.39	33.53	456,956
01 Jul 16	33.64000 +0.20	33.70	33.43	33.45	503,084
30 Jun 16	33.44000 +0.78	33.51	32.36	32.55	786,171
29 Jun 16	32.66000 +1.04	32.69	31.92	31.98	420,468
28 Jun 16	31.62000 +0.85	31.87	30.97	31.26	904,415
27 Jun 16	30.77000 -1.52	31.90	30.61	31.81	855,113
24 Jun 16	32.29000 -1.25	32.79	31.65	31.65	2,468,326
23 Jun 16	33.54000 +0.64	33.65	33.02	33.32	515,857
22 Jun 16	32.90000 -0.27	33.25	32.82	33.19	347,585
21 Jun 16	33.17000 +0.24	33.29	32.83	33.04	504,681
20 Jun 16	32.93000 +0.65	33.24	32.47	32.63	626,099
17 Jun 16	32.28000 +0.06	32.51	32.03	32.26	622,242
16 Jun 16	32.22000 +0.11	32.26	31.66	32.06	1,007,953
15 Jun 16	32.11000 +0.21	32.41	31.92	32.06	758,752
14 Jun 16	31.90000 -0.19	32.11	31.76	32.05	878,259
13 Jun 16	32.09000 -0.48	32.55	32.00	32.46	741,156
10 Jun 16	32.57000 -0.87	33.14	32.40	33.10	716,058
09 Jun 16	33.44000 +0.00	33.70	33.01	33.13	996,752
08 Jun 16	33.44000 +0.83	33.52	32.69	32.75	1,866,438
07 Jun 16	32.61000 -0.56	33.01	31.95	32.10	7,115,372
06 Jun 16	33.17000 +0.34	33.32	32.78	32.90	291,606
03 Jun 16	32.83000 +0.06	32.89	32.54	32.73	726,186
02 Jun 16	32.77000 -0.40	33.12	32.68	32.92	1,837,884
01 Jun 16	33.17000 +0.07	33.38	32.50	33.05	812,067
31 May 16	33.10000 +0.07	33.26	32.79	32.95	1,003,424
27 May 16	33.03000 +0.33	33.06	32.60	32.60	419,762
26 May 16	32.70000 -0.05	33.30	32.58	33.09	760,119
25 May 16	32.75000 +0.29	32.86	32.48	32.74	735,769
24 May 16	32.46000 +0.63	32.47	31.85	31.96	464,819
23 May 16	31.83000 +0.10	31.89	31.52	31.85	396,893
20 May 16	31.73000 +0.09	31.95	31.67	31.78	287,503
19 May 16	31.64000 -0.10	31.77	31.26	31.47	462,792
18 May 16	31.74000 +0.08	31.95	31.43	31.50	670,219
17 May 16	31.66000 +0.12	31.94	31.15	31.46	534,040
16 May 16	31.54000 +0.43	31.57	31.11	31.11	725,655
13 May 16	31.11000 +0.06	31.27	30.42	31.00	543,723
12 May 16	31.05000 -0.42	31.80	30.85	31.73	1,136,549
11 May 16	31.47000 -0.57	32.05	31.36	32.00	770,793
10 May 16	32.04000 +0.65	32.34	31.29	31.44	847,262
09 May 16	31.39000 +1.03	31.66	30.48	30.48	826,972
06 May 16	30.36000 +0.12	30.68	29.86	30.12	721,467
05 May 16	30.24000 -0.25	30.70	30.00	30.70	442,162
04 May 16	30.49000 +0.14	30.56	29.99	30.17	526,873
03 May 16	30.35000 -0.24	30.58	30.02	30.51	688,559
02 May 16	30.59000 +0.64	30.72	29.85	29.92	551,903
29 Apr 16	29.95000 -0.18	30.24	29.64	29.87	645,528
28 Apr 16	30.13000 +0.03	30.93	29.94	29.94	1,086,767
27 Apr 16	30.10000 +2.35	30.44	28.38	28.38	1,943,937
26 Apr 16	27.75000 +0.29	27.95	27.32	27.54	302,434
25 Apr 16	27.46000 -0.09	27.70	27.41	27.50	170,390
22 Apr 16	27.55000 +0.09	27.85	27.34	27.35	159,512
21 Apr 16	27.46000 -0.49	27.92	27.44	27.84	149,861
20 Apr 16	27.95000 +0.01	28.00	27.85	27.95	159,146
19 Apr 16	27.94000 +0.18	27.99	27.70	27.84	209,015
18 Apr 16	27.76000 +0.14	27.99	27.61	27.61	234,495
15 Apr 16	27.62000 +0.13	27.68	27.37	27.63	160,111
14 Apr 16	27.49000 +0.30	27.71	27.19	27.19	330,387
13 Apr 16	27.19000 +0.41	27.31	26.84	26.97	742,458
12 Apr 16	26.78000 +0.11	26.94	26.48	26.64	206,310
11 Apr 16	26.67000 -0.33	27.20	26.61	27.14	253,510
08 Apr 16	27.00000 -0.07	27.72	26.89	27.50	371,866
07 Apr 16	27.07000 -0.38	27.39	26.94	27.24	173,313
06 Apr 16	27.45000 +0.07	27.60	27.25	27.43	206,367
05 Apr 16	27.38000 -0.31	27.64	26.99	27.50	385,616
04 Apr 16	27.69000 -0.20	28.11	27.65	27.82	393,097
01 Apr 16	27.89000 +0.28	27.98	27.28	27.62	555,719
31 Mar 16	27.61000 -0.10	27.90	27.44	27.62	327,582
30 Mar 16	27.71000 +0.40	27.98	27.65	27.74	590,652
29 Mar 16	27.31000 +0.57	27.42	26.62	26.76	922,797
28 Mar 16	26.74000 +0.20	26.89	26.43	26.66	316,238
24 Mar 16	26.54000 -0.11	26.69	26.37	26.48	1,043,797
23 Mar 16	26.65000 -0.25	26.94	26.49	26.66	586,118
22 Mar 16	26.90000 +0.32	27.00	26.34	26.39	943,860
21 Mar 16	26.58000 +0.25	26.64	26.03	26.33	689,116
18 Mar 16	26.33000 +0.29	26.56	25.93	26.02	847,462
17 Mar 16	26.04000 -0.05	26.19	25.86	25.99	884,421
16 Mar 16	26.09000 +0.18	26.24	25.63	25.66	1,042,846
15 Mar 16	25.91000 -0.10	26.00	25.54	25.93	867,366
14 Mar 16	26.01000 +0.27	26.15	25.35	25.69	1,081,748
11 Mar 16	25.74000 +0.75	25.81	24.97	25.11	2,202,104
10 Mar 16	24.99000 +0.23	25.00	24.65	24.76	2,725,539
09 Mar 16	24.76000 -0.66	24.85	24.41	24.60	10,732,304
08 Mar 16	25.42000 -0.54	26.73	24.20	24.20	1,256,821
07 Mar 16	25.96000 -0.20	26.57	25.81	26.00	378,437
04 Mar 16	26.16000 -0.26	26.59	25.99	26.52	258,118
03 Mar 16	26.42000 -0.28	26.93	26.28	26.64	283,792
02 Mar 16	26.70000 -0.04	27.05	26.08	26.48	197,662
01 Mar 16	26.74000 +0.37	26.89	26.39	26.63	511,809
29 Feb 16	26.37000 -0.30	26.67	26.08	26.67	326,922
26 Feb 16	26.67000 +0.27	27.00	26.36	26.45	269,441
25 Feb 16	26.40000 +0.01	26.75	26.18	26.55	292,568
24 Feb 16	26.39000 +0.93	26.39	25.16	25.29	408,876
23 Feb 16	25.46000 -0.05	25.98	25.14	25.21	500,761
22 Feb 16	25.51000 +0.21	25.97	25.31	25.50	314,657
19 Feb 16	25.30000 -0.53	25.81	24.64	25.81	520,759
18 Feb 16	25.83000 +0.76	25.94	25.11	25.28	892,933
17 Feb 16	25.07000 +3.71	26.07	23.21	23.95	1,521,263
16 Feb 16	21.36000 +0.19	21.92	21.03	21.29	897,241
12 Feb 16	21.17000 +0.19	21.78	21.02	21.08	505,222
11 Feb 16	20.98000 -0.52	21.51	20.43	21.22	609,231
10 Feb 16	21.50000 -0.21	22.12	21.35	21.90	313,989
09 Feb 16	21.71000 -0.29	22.24	21.47	21.76	735,959
08 Feb 16	22.00000 -1.35	23.06	21.28	23.06	734,754
05 Feb 16	23.35000 -0.85	24.15	22.99	24.15	400,147
04 Feb 16	24.20000 -0.10	24.40	23.99	24.28	318,234
03 Feb 16	24.30000 +0.35	24.42	23.64	24.09	395,986
02 Feb 16	23.95000 -0.70	24.46	23.89	24.46	154,555
01 Feb 16	24.65000 -0.09	24.81	24.36	24.63	790,772
29 Jan 16	24.74000 +0.76	24.90	24.01	24.06	517,860
28 Jan 16	23.98000 -0.14	24.33	23.87	24.29	210,052
27 Jan 16	24.12000 -0.25	24.53	23.89	24.40	221,547
26 Jan 16	24.37000 -0.11	24.67	24.25	24.52	439,224
25 Jan 16	24.48000 -0.25	24.84	24.22	24.74	274,395
22 Jan 16	24.73000 +0.48	24.73	24.22	24.55	690,186
21 Jan 16	24.25000 -0.61	25.15	24.21	24.86	577,350
20 Jan 16	24.86000 +0.08	25.23	23.97	24.47	456,429
19 Jan 16	24.78000 -0.50	25.70	24.74	25.32	307,753
15 Jan 16	25.28000 -0.39	25.52	24.77	25.13	566,110
14 Jan 16	25.67000 -0.16	26.07	25.23	25.87	349,588
13 Jan 16	25.83000 -0.41	26.37	25.61	26.24	588,644
12 Jan 16	26.24000 -0.10	26.90	25.82	26.64	447,827
11 Jan 16	26.34000 +0.20	26.57	25.79	26.27	552,995
08 Jan 16	26.14000 -0.73	27.07	26.07	26.94	332,490
07 Jan 16	26.87000 -0.54	27.26	26.64	27.05	222,422
06 Jan 16	27.41000 -0.16	27.57	26.93	27.21	530,520
05 Jan 16	27.57000 +0.06	27.67	27.23	27.52	589,536
04 Jan 16	27.51000 -0.06	27.54	27.01	27.20	292,135
31 Dec 15	27.57000 -0.23	27.76	27.43	27.75	238,948
30 Dec 15	27.80000 +0.10	28.01	27.44	27.70	203,882
29 Dec 15	27.70000 +0.26	27.83	27.39	27.65	420,286
28 Dec 15	27.44000 -0.54	27.98	27.34	27.95	371,656
24 Dec 15	27.98000 +0.24	28.08	27.65	27.77	110,901
23 Dec 15	27.74000 +0.57	27.78	27.25	27.35	174,606
22 Dec 15	27.17000 +0.26	27.23	26.74	27.05	380,323
21 Dec 15	26.91000 -0.11	27.40	26.78	27.11	423,663
18 Dec 15	27.02000 +0.00	27.08	26.56	27.02	586,503
17 Dec 15	27.02000 +0.17	27.41	26.73	26.82	340,943
16 Dec 15	26.85000 +0.65	27.15	26.38	26.38	588,568
15 Dec 15	26.20000 -0.23	26.69	25.73	26.48	418,167
14 Dec 15	26.43000 +0.52	26.50	25.90	25.90	263,685
11 Dec 15	25.91000 -0.60	26.39	25.87	26.20	389,662
10 Dec 15	26.51000 +0.02	26.67	26.20	26.40	317,930
09 Dec 15	26.49000 +0.20	26.61	25.97	26.19	223,839
08 Dec 15	26.29000 +0.05	26.37	25.90	26.14	179,179
07 Dec 15	26.24000 -0.10	26.32	25.76	26.17	181,083
04 Dec 15	26.34000 +0.08	26.66	25.91	26.19	344,547
03 Dec 15	26.26000 -0.26	27.00	25.99	26.59	292,210
02 Dec 15	26.52000 +0.13	26.69	26.19	26.27	270,940
01 Dec 15	26.39000 +0.82	26.78	25.67	25.71	353,010
30 Nov 15	25.57000 +0.22	26.18	25.17	25.43	516,399
27 Nov 15	25.35000 -0.28	25.90	25.24	25.58	74,618
25 Nov 15	25.63000 -0.07	25.92	25.39	25.70	151,509
24 Nov 15	25.70000 +0.07	25.71	25.15	25.17	159,017
23 Nov 15	25.63000 -0.12	26.08	25.46	25.65	153,631
20 Nov 15	25.75000 +0.11	25.93	25.39	25.77	231,939
19 Nov 15	25.64000 -0.38	26.16	25.35	25.96	289,258
18 Nov 15	26.02000 +0.16	26.06	25.67	25.89	273,719
17 Nov 15	25.86000 -0.06	26.04	25.62	25.85	185,033
16 Nov 15	25.92000 +0.22	25.97	25.31	25.58	198,747
13 Nov 15	25.70000 -0.06	25.94	25.41	25.64	339,968
12 Nov 15	25.76000 +0.17	25.87	25.37	25.37	208,575
11 Nov 15	25.59000 -0.07	25.88	25.45	25.75	107,476
10 Nov 15	25.66000 +0.01	25.83	25.25	25.64	150,851
09 Nov 15	25.65000 -0.22	25.87	25.26	25.82	85,447
06 Nov 15	25.87000 +0.15	26.01	25.52	25.81	201,561
05 Nov 15	25.72000 -0.24	26.02	25.43	26.01	126,649
04 Nov 15	25.96000 +0.01	26.07	25.69	25.99	227,693
03 Nov 15	25.95000 +0.04	26.09	25.46	25.94	429,309
02 Nov 15	25.91000 +0.20	26.19	25.44	25.69	308,408
30 Oct 15	25.71000 +0.19	25.90	25.35	25.35	448,139
29 Oct 15	25.52000 +0.25	25.54	24.85	25.05	184,188
28 Oct 15	25.27000 +1.00	25.46	24.47	24.87	734,615
27 Oct 15	24.27000 +0.16	24.29	23.90	24.12	485,666
26 Oct 15	24.11000 +0.40	24.16	23.66	23.67	285,102
23 Oct 15	23.71000 +0.52	24.11	23.15	23.34	561,501
22 Oct 15	23.19000 -0.89	24.36	23.12	24.12	525,124
21 Oct 15	24.08000 -0.46	24.75	23.93	24.57	208,909
20 Oct 15	24.54000 +0.44	24.71	23.90	24.04	728,042
19 Oct 15	24.10000 -0.30	24.63	24.00	24.34	202,081
16 Oct 15	24.40000 +0.06	24.81	24.06	24.25	253,794
15 Oct 15	24.34000 +0.00	24.62	24.11	24.42	728,534
14 Oct 15	24.34000 -0.47	24.86	23.87	24.75	513,821
13 Oct 15	24.81000 -0.04	25.11	24.47	24.69	321,398
12 Oct 15	24.85000 -0.15	25.02	24.58	24.95	211,534
09 Oct 15	25.00000 +0.05	25.59	24.86	24.97	279,741
08 Oct 15	24.95000 -0.06	25.07	24.37	24.93	299,220
07 Oct 15	25.01000 +0.48	25.01	24.36	24.60	263,782
06 Oct 15	24.53000 -0.09	24.98	24.17	24.47	347,550
05 Oct 15	24.62000 -0.04	25.09	24.57	24.77	225,458
02 Oct 15	24.66000 +0.12	24.67	23.66	24.24	452,849
01 Oct 15	24.54000 -0.58	25.82	24.19	25.13	850,266
30 Sep 15	25.12000 +1.04	25.66	24.11	24.20	2,405,175
29 Sep 15	24.08000 -0.57	24.97	23.96	24.69	621,275
28 Sep 15	24.65000 -0.91	25.61	24.53	25.61	499,395
25 Sep 15	25.56000 +0.41	25.72	25.00	25.23	279,881
24 Sep 15	25.15000 -0.03	25.23	24.26	24.79	895,720
23 Sep 15	25.18000 +0.24	25.43	24.92	25.01	414,138
22 Sep 15	24.94000 -0.49	25.37	24.74	25.26	331,069
21 Sep 15	25.43000 +0.73	25.69	24.89	24.91	249,204
18 Sep 15	24.70000 -1.24	26.07	24.68	25.46	2,086,915
17 Sep 15	25.94000 +0.03	26.34	25.76	25.93	452,812
16 Sep 15	25.91000 +0.13	26.11	25.52	25.86	422,164
15 Sep 15	25.78000 +0.43	25.81	25.17	25.24	274,109
14 Sep 15	25.35000 -0.29	25.75	25.24	25.57	270,697
11 Sep 15	25.64000 +0.03	25.73	25.35	25.35	195,264
10 Sep 15	25.61000 -0.11	25.65	25.20	25.53	318,527
09 Sep 15	25.72000 -0.06	26.35	25.68	25.90	702,461
08 Sep 15	25.78000 +0.41	26.35	25.53	25.63	709,445
04 Sep 15	25.37000 -0.53	25.94	25.24	25.35	893,292
03 Sep 15	25.90000 +0.40	25.98	25.37	25.43	377,308
02 Sep 15	25.50000 +0.57	25.68	24.93	25.05	410,615
01 Sep 15	24.93000 -0.93	25.89	24.81	25.43	236,602
31 Aug 15	25.86000 +0.10	26.07	25.38	25.67	434,175
28 Aug 15	25.76000 +0.24	26.00	25.25	25.46	200,417
27 Aug 15	25.52000 +0.53	26.18	25.14	25.29	265,519
26 Aug 15	24.99000 +0.70	25.19	24.12	24.81	349,776
25 Aug 15	24.29000 +0.16	25.25	23.83	24.99	657,830
24 Aug 15	24.13000 -1.28	24.97	23.30	24.02	778,224
21 Aug 15	25.41000 -0.53	26.01	25.17	25.89	375,533
20 Aug 15	25.94000 -0.29	26.44	25.89	26.08	192,982
19 Aug 15	26.23000 +0.50	26.41	25.66	25.86	538,974
18 Aug 15	25.73000 -1.02	26.50	25.64	26.25	749,883
17 Aug 15	26.75000 -0.10	27.00	26.37	27.00	777,613
14 Aug 15	26.85000 +0.85	27.02	25.52	26.00	317,997
13 Aug 15	26.00000 -0.14	26.19	25.41	25.93	301,118
12 Aug 15	26.14000 -0.01	26.22	25.50	25.87	1,475,747
11 Aug 15	26.15000 -0.20	26.58	26.08	26.38	183,879
10 Aug 15	26.35000 +0.11	26.63	26.27	26.39	260,508
07 Aug 15	26.24000 -0.33	26.52	25.96	26.39	161,579
06 Aug 15	26.57000 -0.08	27.00	26.16	26.75	520,750
05 Aug 15	26.65000 +0.91	27.01	25.59	25.70	1,156,391
04 Aug 15	25.74000 +0.47	25.85	24.66	24.80	409,586
03 Aug 15	25.27000 +0.17	25.33	24.90	25.02	313,319
31 Jul 15	25.10000 -0.01	25.27	24.90	25.04	221,739
30 Jul 15	25.11000 -0.07	25.26	24.69	24.94	277,109
29 Jul 15	25.18000 +0.58	25.35	24.35	24.35	815,003
28 Jul 15	24.60000 +0.21	24.80	24.34	24.51	311,323
27 Jul 15	24.39000 -0.46	24.95	24.02	24.51	389,479
24 Jul 15	24.85000 -0.40	25.35	24.76	24.99	175,489
23 Jul 15	25.25000 +0.36	25.25	24.87	24.87	320,194
22 Jul 15	24.89000 +0.02	25.02	24.77	24.90	616,411
21 Jul 15	24.87000 +0.15	25.00	24.61	24.70	187,053
20 Jul 15	24.72000 -0.20	24.90	24.71	24.85	125,035
17 Jul 15	24.92000 +0.14	25.06	24.53	24.79	542,759
16 Jul 15	24.78000 +0.03	25.20	24.74	25.00	446,208
15 Jul 15	24.75000 -0.30	25.17	24.50	24.94	196,093
14 Jul 15	25.05000 -0.21	25.39	24.90	25.33	302,911
13 Jul 15	25.26000 +0.81	25.30	24.56	24.56	377,715
10 Jul 15	24.45000 +0.12	24.57	24.19	24.45	774,616
09 Jul 15	24.33000 -0.09	24.73	24.18	24.55	538,674
08 Jul 15	24.42000 -0.17	24.86	24.21	24.75	657,963
07 Jul 15	24.59000 -0.18	24.98	24.50	24.98	519,035
06 Jul 15	24.77000 -0.23	25.10	24.31	24.31	131,669
02 Jul 15	25.00000 +0.05	25.10	24.60	25.03	450,465
01 Jul 15	24.95000 -0.15	25.30	24.52	25.01	779,997
30 Jun 15	25.10000 +0.73	25.74	24.50	24.85	846,487
29 Jun 15	24.37000 -0.48	24.94	23.42	24.01	1,871,205
26 Jun 15	24.85000 -0.55	25.89	24.75	25.49	3,807,885
25 Jun 15	25.40000 +0.00	25.75	24.51	24.62	25,922,316

TransUnion LLC

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	78.23000 +5.11	78.71	74.60	75.62	4,309,815
19 Oct 26	73.12000 -0.96	74.23	71.98	73.12	3,145,212
16 Oct 26	74.08000 -0.04	75.89	72.68	74.90	3,515,967
15 Oct 26	74.12000 +7.18	74.17	67.50	68.55	4,510,347
14 Oct 26	66.94000 -0.55	67.74	65.73	66.42	3,538,587
13 Oct 26	67.49000 +1.42	68.00	65.82	66.71	2,553,797
12 Oct 26	66.07000 +0.59	66.13	63.38	64.82	2,574,744
09 Oct 26	65.48000 +0.89	65.64	64.19	64.87	2,199,339
08 Oct 26	64.59000 +1.77	65.03	62.40	62.47	3,113,405
07 Oct 26	62.82000 -0.60	64.29	61.78	63.55	2,810,868
06 Oct 26	63.42000 -0.40	64.76	63.20	64.01	2,246,949
05 Oct 26	63.82000 +0.38	64.83	62.96	63.34	2,954,480
02 Oct 26	63.44000 +1.26	66.66	61.68	62.02	5,009,011
01 Oct 26	62.18000 +1.06	64.13	60.96	62.29	3,955,261
30 Sep 26	61.12000 -3.17	64.52	61.00	64.52	3,211,188
29 Sep 26	64.29000 -1.90	66.02	61.79	64.73	4,029,385
28 Sep 26	66.19000 -2.98	68.24	66.02	67.28	3,192,869
25 Sep 26	69.17000 +1.63	70.10	67.03	67.48	1,919,449
24 Sep 26	67.54000 -3.41	70.96	67.07	67.81	2,203,174
23 Sep 26	70.95000 -0.92	72.39	70.91	71.90	1,801,406
22 Sep 26	71.87000 +0.46	72.45	71.48	72.27	2,409,511
21 Sep 26	71.41000 -1.02	72.69	70.96	72.67	1,550,090
18 Sep 26	72.43000 -0.68	73.19	71.74	73.03	8,060,571
17 Sep 26	73.11000 -1.55	75.43	72.66	75.09	1,904,780
16 Sep 26	74.66000 -2.36	76.54	73.90	76.44	2,063,497
15 Sep 26	77.02000 -1.81	78.10	76.57	77.70	2,042,609
14 Sep 26	78.83000 +1.13	80.07	77.19	80.07	2,067,981
11 Sep 26	77.70000 +0.75	78.01	76.77	77.75	1,651,674
10 Sep 26	76.95000 -0.10	77.24	76.02	76.67	2,305,123
09 Sep 26	77.05000 -0.60	79.32	75.86	77.09	2,598,251
08 Sep 26	77.65000 -2.23	80.21	77.26	79.31	2,868,349
04 Sep 26	79.88000 -5.04	80.18	75.18	76.46	4,227,153
03 Sep 26	84.92000 +2.53	86.40	82.88	83.63	1,398,809
02 Sep 26	82.39000 -1.28	84.25	81.72	83.03	2,316,502
01 Sep 26	83.67000 -1.24	85.36	83.08	84.42	1,945,991
31 Aug 26	84.91000 -0.76	85.26	83.51	85.01	1,639,449
28 Aug 26	85.67000 +1.00	86.34	84.42	85.00	1,416,353
27 Aug 26	84.67000 +0.17	86.34	84.21	84.91	1,402,574
26 Aug 26	84.50000 -0.51	85.27	83.91	84.25	1,959,239
25 Aug 26	85.01000 +0.14	85.35	83.47	84.40	1,422,096
24 Aug 26	84.87000 +0.26	85.71	84.06	84.59	1,463,026
21 Aug 26	84.61000 -0.50	86.37	84.36	85.76	1,691,720
20 Aug 26	85.11000 +1.57	85.26	82.53	83.24	2,001,330
19 Aug 26	83.54000 +4.07	84.24	79.62	80.21	1,906,694
18 Aug 26	79.47000 +0.77	80.51	78.75	79.52	1,644,290
17 Aug 26	78.70000 -1.78	80.47	78.45	80.39	1,276,006
14 Aug 26	80.48000 -0.65	81.92	79.54	81.92	1,076,341
13 Aug 26	81.13000 +1.69	81.76	78.54	79.64	2,821,896
12 Aug 26	79.44000 -0.93	80.26	78.38	79.49	1,855,621
11 Aug 26	80.37000 +1.23	80.95	78.29	78.49	1,474,252
10 Aug 26	79.14000 -0.88	80.17	78.29	79.50	1,729,193
07 Aug 26	80.02000 +0.82	81.71	79.49	80.64	1,720,229
06 Aug 26	79.20000 -0.77	80.40	78.24	79.99	1,631,533
05 Aug 26	79.97000 -1.75	82.76	78.75	82.61	2,000,756
04 Aug 26	81.72000 +1.74	81.80	79.22	79.24	1,633,088
03 Aug 26	79.98000 +1.36	82.38	79.13	79.96	1,434,183
31 Jul 26	78.62000 -1.64	80.12	77.30	78.99	2,091,127
30 Jul 26	80.26000 -3.47	82.00	78.40	82.00	2,157,420
29 Jul 26	83.73000 -0.07	85.50	82.36	84.86	3,343,277
28 Jul 26	83.80000 +6.56	86.49	76.90	76.90	5,991,947
27 Jul 26	77.24000 +0.73	78.96	75.23	77.88	3,980,532
24 Jul 26	76.51000 +2.68	77.14	74.43	74.91	2,130,981
23 Jul 26	73.83000 -1.57	75.48	72.79	75.11	1,548,225
22 Jul 26	75.40000 -0.63	77.61	74.93	75.45	1,421,462
21 Jul 26	76.03000 -2.98	77.09	74.46	74.97	2,388,408
20 Jul 26	79.01000 -0.84	79.85	77.37	79.43	1,673,199
17 Jul 26	79.85000 -0.88	82.10	79.16	80.56	1,943,166
16 Jul 26	80.73000 +3.13	80.88	78.16	78.55	1,690,905
15 Jul 26	77.60000 +2.02	78.81	74.82	74.91	1,887,421
14 Jul 26	75.58000 -0.63	76.17	74.66	74.82	1,564,821
13 Jul 26	76.21000 +1.19	76.90	75.63	75.63	1,671,133
10 Jul 26	75.02000 -1.31	78.04	73.44	77.64	2,079,855
09 Jul 26	76.33000 -0.31	77.15	75.43	76.26	2,150,224
08 Jul 26	76.64000 -2.14	77.80	75.98	77.19	2,431,375
07 Jul 26	78.78000 -0.50	80.63	78.62	79.83	2,805,075
06 Jul 26	79.28000 +0.97	79.80	77.21	78.84	2,930,119
02 Jul 26	78.31000 +3.84	78.40	74.56	75.18	3,198,896
01 Jul 26	74.47000 +2.33	75.42	72.40	72.64	2,850,660
30 Jun 26	72.14000 +0.35	72.51	70.19	70.50	2,731,512
29 Jun 26	71.79000 +1.44	71.94	69.95	70.69	3,126,855
26 Jun 26	70.35000 +3.35	70.67	66.76	67.59	3,471,948
25 Jun 26	67.00000 -1.00	69.94	66.71	68.19	3,390,475
24 Jun 26	68.00000 +2.04	70.31	66.35	67.10	3,052,504
23 Jun 26	65.96000 +1.53	66.35	65.31	65.40	2,879,334
22 Jun 26	64.43000 -0.17	64.92	63.37	63.93	2,846,620
18 Jun 26	64.60000 +0.16	65.35	63.58	64.90	7,751,349
17 Jun 26	64.44000 -4.48	70.07	63.96	68.07	2,191,256
16 Jun 26	68.92000 +1.61	68.93	66.05	68.00	3,232,846
15 Jun 26	67.31000 +1.18	68.70	66.75	66.75	2,791,494
12 Jun 26	66.13000 +0.43	66.90	65.24	66.37	3,553,217
11 Jun 26	65.70000 -2.15	67.14	64.58	66.93	2,869,163
10 Jun 26	67.85000 -2.07	69.87	67.81	69.32	1,903,189
09 Jun 26	69.92000 +1.11	71.00	68.13	68.70	1,724,438
08 Jun 26	68.81000 -1.85	70.59	68.81	70.02	1,797,997
05 Jun 26	70.66000 +0.05	71.33	69.54	70.64	1,357,244
04 Jun 26	70.61000 +1.22	73.17	70.38	71.66	1,153,144
03 Jun 26	69.39000 -4.36	72.92	68.42	71.89	2,292,360
02 Jun 26	73.75000 +0.24	73.92	70.99	72.41	1,666,805
01 Jun 26	73.51000 +1.95	74.19	70.66	70.73	1,604,296
29 May 26	71.56000 -0.10	72.75	70.85	71.87	2,428,357
28 May 26	71.66000 +0.82	71.95	69.45	70.06	1,757,767
27 May 26	70.84000 +0.27	71.31	69.58	70.60	1,274,512
26 May 26	70.57000 -0.09	71.07	69.52	69.98	1,786,460
22 May 26	70.66000 +1.19	71.68	69.78	70.32	1,540,500
21 May 26	69.47000 +0.54	70.18	66.94	67.94	1,604,016
20 May 26	68.93000 +2.85	68.97	64.51	65.93	1,914,956
19 May 26	66.08000 -2.52	69.60	65.97	68.61	3,388,767
18 May 26	68.60000 +2.34	69.55	65.71	66.96	1,649,086
15 May 26	66.26000 +0.08	67.74	66.03	66.65	1,650,611
14 May 26	66.18000 -0.39	68.04	66.08	67.13	1,724,859
13 May 26	66.57000 -2.63	69.74	66.50	68.26	2,386,902
12 May 26	69.20000 -0.79	71.38	68.78	70.34	2,061,602
11 May 26	69.99000 -2.01	72.08	69.50	71.47	1,579,406
08 May 26	72.00000 -0.95	73.13	71.17	72.73	1,477,273
07 May 26	72.95000 +2.25	73.62	71.20	71.20	2,049,661
06 May 26	70.70000 +2.46	70.73	68.77	68.87	2,809,927
05 May 26	68.24000 -0.81	70.19	67.25	68.84	2,663,869
04 May 26	69.05000 -1.48	71.48	68.97	70.21	2,534,306
01 May 26	70.53000 -0.47	73.08	70.30	71.93	1,863,434
30 Apr 26	71.00000 +0.53	71.24	69.39	70.21	2,027,086
29 Apr 26	70.47000 +0.39	71.36	68.66	70.05	2,395,618
28 Apr 26	70.08000 -1.11	72.80	69.22	71.01	3,778,986
27 Apr 26	71.19000 -1.42	72.84	70.95	72.33	3,216,402
24 Apr 26	72.61000 -0.47	73.14	71.47	72.93	1,354,189
23 Apr 26	73.08000 -0.91	74.40	71.80	73.02	2,092,244
22 Apr 26	73.99000 -3.45	78.89	72.66	78.21	2,760,692
21 Apr 26	77.44000 -0.31	80.26	76.92	77.69	2,314,167
20 Apr 26	77.75000 -0.50	78.66	76.63	77.71	2,491,078
17 Apr 26	78.25000 +2.61	78.85	76.65	77.43	1,656,829
16 Apr 26	75.64000 +0.83	76.67	75.01	75.49	1,644,650
15 Apr 26	74.81000 +2.41	75.46	72.86	73.20	2,194,700
14 Apr 26	72.40000 +0.49	74.00	71.78	72.40	1,382,065
13 Apr 26	71.91000 +4.04	72.13	67.67	67.67	2,982,068
10 Apr 26	67.87000 -2.54	70.98	66.76	70.24	2,101,434
09 Apr 26	70.41000 -0.79	71.04	68.21	70.27	1,736,649
08 Apr 26	71.20000 +2.41	73.30	71.12	72.81	2,359,305
07 Apr 26	68.79000 -0.18	70.07	68.50	68.60	1,637,200
06 Apr 26	68.97000 -0.35	70.06	68.45	69.10	1,297,792
02 Apr 26	69.32000 +0.53	70.60	67.26	68.03	2,086,607
01 Apr 26	68.79000 -0.40	69.77	67.45	69.20	1,956,627
31 Mar 26	69.19000 +2.70	69.39	66.67	67.67	2,746,334
30 Mar 26	66.49000 +0.73	68.01	65.77	66.64	2,761,976
27 Mar 26	65.76000 -2.48	67.65	65.43	67.34	1,592,547
26 Mar 26	68.24000 +0.52	69.78	66.73	67.08	1,512,878
25 Mar 26	67.72000 -0.90	71.38	66.79	70.69	1,485,462
24 Mar 26	68.62000 -2.96	70.75	65.83	70.15	3,339,999
23 Mar 26	71.58000 +1.03	73.79	71.43	73.15	2,341,946
20 Mar 26	70.55000 -1.16	71.65	69.92	71.25	3,442,110
19 Mar 26	71.71000 -1.34	73.81	70.72	71.48	2,801,310
18 Mar 26	73.05000 -0.61	74.76	72.30	72.62	3,280,954
17 Mar 26	73.66000 +2.95	74.43	70.80	71.78	2,332,882
16 Mar 26	70.71000 +0.76	71.86	70.33	70.36	2,145,200
13 Mar 26	69.95000 +0.37	71.28	69.46	70.23	3,315,944
12 Mar 26	69.58000 -2.03	73.89	69.32	70.69	3,897,501
11 Mar 26	71.61000 -2.93	76.08	70.71	75.65	2,948,721
10 Mar 26	74.54000 -1.51	76.12	71.91	75.67	2,930,920
09 Mar 26	76.05000 -1.33	77.17	72.94	76.41	2,505,198
06 Mar 26	77.38000 -1.03	77.64	75.25	77.37	3,175,446
05 Mar 26	78.41000 +0.93	79.54	76.32	76.32	2,505,853
04 Mar 26	77.48000 -1.75	79.74	77.46	79.05	1,769,395
03 Mar 26	79.23000 +0.92	80.46	76.19	76.19	2,251,011
02 Mar 26	78.31000 -0.24	78.86	75.85	76.64	2,980,222
27 Feb 26	78.55000 +0.32	78.84	75.56	76.40	2,654,559
26 Feb 26	78.23000 +3.98	78.44	75.00	75.24	2,541,559
25 Feb 26	74.25000 +2.24	74.35	72.18	73.45	2,216,658
24 Feb 26	72.01000 +0.78	73.89	70.65	71.33	2,276,278
23 Feb 26	71.23000 -4.97	76.20	70.92	75.41	1,943,061
20 Feb 26	76.20000 +0.08	76.79	74.69	75.50	3,028,603
19 Feb 26	76.12000 +0.40	76.47	74.23	75.36	3,114,907
18 Feb 26	75.72000 +0.41	76.87	74.90	75.22	3,172,150
17 Feb 26	75.31000 +1.39	75.98	73.19	74.24	3,507,333
13 Feb 26	73.92000 +3.11	74.77	70.79	72.14	3,865,853
12 Feb 26	70.81000 -0.97	74.46	68.52	72.14	6,003,803
11 Feb 26	71.78000 -2.36	74.00	70.86	73.37	6,197,630
10 Feb 26	74.14000 -0.81	75.71	71.61	72.31	4,261,920
09 Feb 26	74.95000 +1.47	75.00	72.05	72.67	2,560,377
06 Feb 26	73.48000 +3.26	73.71	71.03	71.59	3,100,497
05 Feb 26	70.22000 +0.72	71.71	69.01	70.19	3,925,260
04 Feb 26	69.50000 +1.92	71.61	65.24	67.15	6,795,803
03 Feb 26	67.58000 -9.63	74.41	67.39	74.41	6,440,636
02 Feb 26	77.21000 -1.81	79.90	77.11	78.79	2,119,921
30 Jan 26	79.02000 -1.66	80.85	78.60	80.07	2,400,832
29 Jan 26	80.68000 -0.49	82.17	78.79	81.75	2,912,421
28 Jan 26	81.17000 -0.86	82.13	80.21	82.02	3,324,202
27 Jan 26	82.03000 -2.99	84.61	81.78	84.61	2,379,566
26 Jan 26	85.02000 +1.09	85.14	83.28	84.16	1,244,362
23 Jan 26	83.93000 -1.87	85.78	83.42	85.25	1,316,387
22 Jan 26	85.80000 +2.45	86.36	83.36	84.13	1,388,374
21 Jan 26	83.35000 +1.09	84.69	81.97	82.83	2,018,482
20 Jan 26	82.26000 -3.96	85.01	81.71	84.19	3,637,961
16 Jan 26	86.22000 +0.96	86.39	84.12	84.33	1,544,842
15 Jan 26	85.26000 -0.24	86.35	84.53	85.59	1,248,199
14 Jan 26	85.50000 +1.54	85.59	83.42	83.64	1,354,848
13 Jan 26	83.96000 -1.09	85.02	82.58	85.02	1,589,646
12 Jan 26	85.05000 -2.66	86.95	84.16	86.13	1,991,651
09 Jan 26	87.71000 +3.37	89.12	84.75	85.24	2,229,902
08 Jan 26	84.34000 +0.84	84.88	81.93	82.50	1,754,576
07 Jan 26	83.50000 +0.78	84.14	82.54	83.39	2,430,182
06 Jan 26	82.72000 -4.23	83.95	81.08	83.01	3,927,880
05 Jan 26	86.95000 +3.62	88.26	83.38	83.90	1,826,855
02 Jan 26	83.33000 -2.42	86.14	83.18	86.00	1,952,943
31 Dec 25	85.75000 -1.24	87.19	85.56	86.82	1,702,146
30 Dec 25	86.99000 -0.53	87.67	86.56	87.43	789,855
29 Dec 25	87.52000 +0.17	87.80	86.89	87.55	783,613
26 Dec 25	87.35000 +0.64	87.56	86.00	86.70	714,247
24 Dec 25	86.71000 -0.11	87.17	85.86	86.69	465,740
23 Dec 25	86.82000 -1.15	88.32	85.82	87.88	1,142,813
22 Dec 25	87.97000 +0.88	88.80	87.26	87.26	1,764,172
19 Dec 25	87.09000 +0.93	87.35	85.00	86.12	5,660,615
18 Dec 25	86.16000 +1.41	86.70	85.23	85.58	3,016,780
17 Dec 25	84.75000 +1.13	87.19	83.60	83.73	1,990,218
16 Dec 25	83.62000 -0.01	84.03	82.75	83.83	2,232,022
15 Dec 25	83.63000 -1.02	85.54	83.50	85.18	1,689,478
12 Dec 25	84.65000 -1.11	86.61	83.97	86.12	1,401,564
11 Dec 25	85.76000 +1.53	86.25	84.45	84.45	1,632,230
10 Dec 25	84.23000 +3.02	84.69	81.05	81.07	1,851,259
09 Dec 25	81.21000 -0.80	83.07	81.15	82.27	1,534,430
08 Dec 25	82.01000 -2.46	84.00	81.20	83.99	1,877,224
05 Dec 25	84.47000 +0.28	85.13	83.62	84.17	1,846,764
04 Dec 25	84.19000 +0.80	84.22	82.96	83.98	1,717,004
03 Dec 25	83.39000 +0.97	84.04	82.16	82.81	1,751,474
02 Dec 25	82.42000 -1.50	84.09	82.32	84.06	1,636,524
01 Dec 25	83.92000 -1.13	85.43	83.54	84.04	1,764,567
28 Nov 25	85.05000 +0.17	85.61	84.36	84.78	467,017
26 Nov 25	84.88000 -0.22	85.47	84.24	84.24	1,080,944
25 Nov 25	85.10000 +2.54	85.94	83.10	83.33	2,185,470
24 Nov 25	82.56000 -1.31	84.00	82.38	84.00	2,273,224
21 Nov 25	83.87000 +3.14	84.79	81.19	81.19	2,069,079
20 Nov 25	80.73000 -1.15	83.44	80.40	82.92	1,365,731
19 Nov 25	81.88000 +1.71	82.66	79.46	80.14	1,826,576
18 Nov 25	80.17000 +0.96	80.75	78.83	78.83	1,340,002
17 Nov 25	79.21000 -1.89	81.49	79.07	80.54	2,117,735
14 Nov 25	81.10000 -0.77	82.06	80.31	81.19	1,218,558
13 Nov 25	81.87000 -0.54	82.93	81.07	81.07	1,624,592
12 Nov 25	82.41000 -0.47	83.87	82.04	82.65	2,396,403
11 Nov 25	82.88000 +2.44	83.69	80.31	80.99	1,565,124
10 Nov 25	80.44000 -0.10	81.51	79.74	80.81	1,958,735
07 Nov 25	80.54000 +1.54	80.58	78.34	78.49	1,959,089
06 Nov 25	79.00000 -0.61	80.80	78.85	80.00	2,185,889
05 Nov 25	79.61000 -0.32	80.63	79.32	79.88	3,367,902
04 Nov 25	79.93000 -1.67	81.98	79.87	80.95	2,495,849
03 Nov 25	81.60000 +0.42	81.63	79.10	80.47	1,952,549
31 Oct 25	81.18000 +1.25	81.29	79.02	79.80	2,013,498
30 Oct 25	79.93000 -0.48	81.59	79.52	80.16	2,332,959
29 Oct 25	80.41000 -2.51	82.54	79.69	82.50	5,019,309
28 Oct 25	82.92000 -2.43	85.24	82.79	85.00	1,522,788
27 Oct 25	85.35000 -0.25	86.63	83.92	86.63	2,392,061
24 Oct 25	85.60000 +2.12	86.71	84.84	85.01	2,795,250
23 Oct 25	83.48000 +2.81	84.67	81.21	84.64	4,757,376
22 Oct 25	80.67000 -0.27	82.04	80.21	80.56	5,557,032
21 Oct 25	80.94000 +0.82	81.56	78.70	80.89	3,384,565
20 Oct 25	80.12000 +1.73	80.76	78.33	78.97	1,738,713
17 Oct 25	78.39000 +0.09	78.84	77.15	78.04	2,765,756
16 Oct 25	78.30000 -1.15	79.47	77.29	79.47	3,762,456
15 Oct 25	79.45000 +0.53	80.00	78.13	79.28	2,492,429
14 Oct 25	78.92000 +1.09	79.22	75.99	76.80	2,938,962
13 Oct 25	77.83000 +0.13	78.75	77.12	78.53	3,033,142
10 Oct 25	77.70000 -1.30	80.12	77.09	79.16	3,158,021
09 Oct 25	79.00000 -0.25	79.69	77.87	79.02	2,555,075
08 Oct 25	79.25000 +2.90	79.59	77.50	78.00	3,465,029
07 Oct 25	76.35000 -0.28	77.13	75.51	76.87	3,601,368
06 Oct 25	76.63000 -0.71	77.40	74.67	77.01	3,800,832
03 Oct 25	77.34000 +3.83	77.79	73.88	74.07	5,034,801
02 Oct 25	73.51000 -8.75	76.69	70.20	74.69	16,292,869
01 Oct 25	82.26000 -1.52	84.72	81.40	83.19	6,471,443
30 Sep 25	83.78000 -1.45	86.31	82.22	85.63	4,992,717
29 Sep 25	85.23000 +0.04	85.93	84.48	85.78	2,613,811
26 Sep 25	85.19000 +0.88	85.86	84.27	84.42	2,205,014
25 Sep 25	84.31000 -2.78	86.56	83.42	86.17	3,338,142
24 Sep 25	87.09000 -1.14	88.00	85.42	87.62	2,032,209
23 Sep 25	88.23000 +0.49	89.07	87.28	87.94	3,398,878
22 Sep 25	87.74000 -2.16	89.25	86.50	89.25	3,126,637
19 Sep 25	89.90000 -2.56	94.23	89.90	92.47	25,779,984
18 Sep 25	92.46000 +0.76	93.44	91.77	91.79	4,621,032
17 Sep 25	91.70000 +1.72	95.50	90.09	90.09	5,230,815
16 Sep 25	89.98000 +0.73	91.11	88.81	89.12	2,589,864
15 Sep 25	89.25000 -2.47	91.55	88.34	91.53	3,710,633
12 Sep 25	91.72000 -1.23	93.16	91.72	92.57	2,489,896
11 Sep 25	92.95000 +3.27	93.42	89.85	90.56	3,138,939
10 Sep 25	89.68000 -4.03	94.26	89.23	93.99	4,096,895
09 Sep 25	93.71000 +0.33	94.01	91.49	92.88	3,074,424
08 Sep 25	93.38000 +3.36	94.31	89.38	93.62	6,457,495
05 Sep 25	90.02000 +1.00	92.77	89.00	90.01	2,366,883
04 Sep 25	89.02000 +2.99	89.05	85.77	86.72	1,446,938
03 Sep 25	86.03000 -0.43	88.39	85.96	88.04	1,803,119
02 Sep 25	86.46000 -1.94	86.60	84.49	86.12	1,872,809
29 Aug 25	88.40000 -0.27	89.01	87.08	88.65	1,532,358
28 Aug 25	88.67000 -0.40	89.53	88.55	89.23	1,122,361
27 Aug 25	89.07000 +0.00	89.77	87.58	88.32	1,037,250
26 Aug 25	89.07000 -0.39	89.97	88.55	89.22	1,780,463
25 Aug 25	89.46000 -1.60	90.75	89.38	90.52	799,572
22 Aug 25	91.06000 +4.42	92.37	86.60	86.99	1,688,710
21 Aug 25	86.64000 -1.12	87.65	86.15	86.83	1,082,281
20 Aug 25	87.76000 -0.48	88.39	87.32	87.89	1,606,558
19 Aug 25	88.24000 -0.05	90.30	87.68	88.47	1,879,860
18 Aug 25	88.29000 -0.60	89.95	88.29	88.41	2,507,882
15 Aug 25	88.89000 -1.17	90.70	88.77	90.29	1,264,155
14 Aug 25	90.06000 -2.71	91.53	89.62	91.42	1,362,021
13 Aug 25	92.77000 +4.88	92.86	87.97	88.60	2,210,195
12 Aug 25	87.89000 +1.89	88.03	85.47	86.49	2,020,783
11 Aug 25	86.00000 -4.23	90.61	83.65	90.27	3,883,976
08 Aug 25	90.23000 -0.38	92.46	90.09	91.21	1,688,755
07 Aug 25	90.61000 -0.29	92.42	90.25	91.59	1,039,500
06 Aug 25	90.90000 -0.16	91.69	89.19	91.39	1,515,029
05 Aug 25	91.06000 -2.52	93.44	89.46	93.44	1,541,156
04 Aug 25	93.58000 +1.53	94.12	92.41	92.89	1,473,067
01 Aug 25	92.05000 -3.14	93.82	91.06	93.16	1,760,132
31 Jul 25	95.19000 -1.36	97.42	94.83	96.68	2,276,808
30 Jul 25	96.55000 -2.35	99.39	95.56	98.69	1,513,356
29 Jul 25	98.90000 +0.58	99.05	97.29	98.50	1,733,665
28 Jul 25	98.32000 -0.90	99.22	97.94	98.84	1,851,958
25 Jul 25	99.22000 +0.79	99.35	96.55	98.12	2,468,817
24 Jul 25	98.43000 +3.86	98.86	96.31	98.81	3,609,743
23 Jul 25	94.57000 +2.39	94.91	91.71	92.27	2,727,126
22 Jul 25	92.18000 -0.07	92.50	90.36	90.78	3,323,975
21 Jul 25	92.25000 -1.36	94.73	92.22	94.19	2,976,308
18 Jul 25	93.61000 +0.65	93.86	92.13	93.53	1,504,739
17 Jul 25	92.96000 +1.63	93.69	91.17	91.37	2,021,198
16 Jul 25	91.33000 +0.83	91.36	87.92	91.00	2,807,902
15 Jul 25	90.50000 -1.61	93.76	90.36	93.69	2,878,016
14 Jul 25	92.11000 +1.05	92.41	91.15	91.68	1,855,370
11 Jul 25	91.06000 -3.92	94.38	91.01	93.69	2,542,332
10 Jul 25	94.98000 +1.46	95.81	93.53	94.37	2,085,609
09 Jul 25	93.52000 +0.78	94.36	92.17	92.99	1,728,285
08 Jul 25	92.74000 +1.24	96.31	90.93	92.18	4,232,578
07 Jul 25	91.50000 -0.11	92.63	90.19	91.44	1,487,719
03 Jul 25	91.61000 +1.45	92.11	90.17	90.17	1,028,754
02 Jul 25	90.16000 +0.26	90.96	88.56	89.66	1,816,738
01 Jul 25	89.90000 +1.90	90.09	86.52	87.14	2,207,396
30 Jun 25	88.00000 +0.74	88.29	87.36	87.88	2,230,202
27 Jun 25	87.26000 -1.60	89.89	84.11	89.28	5,205,457
26 Jun 25	88.86000 +0.35	89.52	87.85	89.45	4,910,829
25 Jun 25	88.51000 -1.30	90.71	88.21	89.84	1,290,163
24 Jun 25	89.81000 +2.92	90.23	87.14	88.04	1,992,011
23 Jun 25	86.89000 +1.76	87.07	83.96	84.77	1,777,900
20 Jun 25	85.13000 +0.30	85.97	84.05	85.38	2,298,061
18 Jun 25	84.83000 -0.06	86.18	84.36	84.85	2,044,977
17 Jun 25	84.89000 -1.00	85.76	84.03	84.63	2,589,491
16 Jun 25	85.89000 +1.91	86.31	82.90	84.84	2,409,209
13 Jun 25	83.98000 -2.43	85.21	83.18	84.37	2,009,769
12 Jun 25	86.41000 -0.74	87.49	86.02	86.71	1,066,094
11 Jun 25	87.15000 -1.75	89.82	86.64	89.15	1,903,170
10 Jun 25	88.90000 +1.54	89.28	87.00	87.84	2,536,511
09 Jun 25	87.36000 +1.21	87.74	86.04	86.77	2,074,710
06 Jun 25	86.15000 +0.10	87.51	85.62	86.95	2,365,171
05 Jun 25	86.05000 -1.14	88.63	85.11	87.61	2,105,396
04 Jun 25	87.19000 +1.99	87.28	85.22	85.58	1,811,844
03 Jun 25	85.20000 +0.56	85.58	83.74	84.40	1,133,243
02 Jun 25	84.64000 -0.99	85.58	83.22	84.91	1,126,837
30 May 25	85.63000 +0.35	85.74	83.46	84.74	2,452,810
29 May 25	85.28000 -0.68	86.89	84.36	86.88	1,763,340
28 May 25	85.96000 +3.29	86.17	82.01	82.48	2,877,472
27 May 25	82.67000 -0.49	85.31	81.82	85.10	3,035,687
23 May 25	83.16000 -1.32	84.25	82.93	82.93	1,951,666
22 May 25	84.48000 +2.05	84.89	82.00	82.20	3,026,896
21 May 25	82.43000 -7.96	89.26	82.16	88.58	5,579,497
20 May 25	90.39000 -1.48	92.33	88.72	91.37	2,454,525
19 May 25	91.87000 -0.02	92.58	89.79	90.02	1,348,103
16 May 25	91.89000 +0.68	92.04	90.20	91.26	1,209,917
15 May 25	91.21000 +0.58	91.27	89.52	90.60	1,073,204
14 May 25	90.63000 -0.84	91.68	90.27	91.53	1,145,306
13 May 25	91.47000 -0.24	92.86	91.41	92.01	1,507,758
12 May 25	91.71000 +5.60	92.00	90.12	91.36	1,608,637
09 May 25	86.11000 -0.32	87.15	85.93	86.08	1,718,091
08 May 25	86.43000 +1.19	87.65	85.65	86.57	1,090,636
07 May 25	85.24000 +0.98	85.98	83.63	84.55	1,988,006
06 May 25	84.26000 -0.35	85.00	82.56	82.56	1,027,081
05 May 25	84.61000 -0.39	85.71	83.82	83.96	1,283,198
02 May 25	85.00000 +1.49	86.38	84.72	85.03	1,593,000
01 May 25	83.51000 +0.55	84.63	82.22	82.96	1,645,181
30 Apr 25	82.96000 +0.53	83.08	80.13	80.64	1,716,777
29 Apr 25	82.43000 +0.82	83.09	81.33	81.65	1,267,707
28 Apr 25	81.61000 -0.48	82.80	79.90	81.95	1,576,464
25 Apr 25	82.09000 -0.38	83.34	80.94	82.04	2,122,391
24 Apr 25	82.47000 +5.21	83.18	73.71	77.09	3,421,922
23 Apr 25	77.26000 +1.70	80.39	76.75	78.55	2,337,250
22 Apr 25	75.56000 +4.85	76.33	72.03	72.12	2,885,363
21 Apr 25	70.71000 -2.18	72.48	70.08	71.72	1,732,472
17 Apr 25	72.89000 -0.86	73.98	72.39	73.42	1,108,563
16 Apr 25	73.75000 -1.51	75.59	72.41	74.48	1,438,224
15 Apr 25	75.26000 +0.48	76.38	74.58	75.41	1,921,471
14 Apr 25	74.78000 +2.34	75.22	72.91	74.80	2,506,257
11 Apr 25	72.44000 -0.25	72.70	69.11	72.30	3,968,859
10 Apr 25	72.69000 -8.29	76.76	70.85	76.11	3,482,784
09 Apr 25	80.98000 +11.72	81.36	67.61	68.07	5,275,897
08 Apr 25	69.26000 -1.38	75.12	68.10	73.43	3,242,722
07 Apr 25	70.64000 -0.46	73.50	66.38	67.82	3,436,911
04 Apr 25	71.10000 -4.28	72.86	68.01	71.22	5,301,414
03 Apr 25	75.38000 -10.35	81.21	75.20	81.16	3,946,969
02 Apr 25	85.73000 +1.87	86.18	82.05	82.05	1,799,521
01 Apr 25	83.86000 +0.87	84.21	81.63	83.31	1,900,052
31 Mar 25	82.99000 +0.74	83.75	80.19	81.51	2,347,339
28 Mar 25	82.25000 -2.43	84.94	82.09	84.29	2,208,148
27 Mar 25	84.68000 -1.02	85.86	83.99	85.18	1,399,034
26 Mar 25	85.70000 -1.96	88.59	85.44	87.62	1,404,726
25 Mar 25	87.66000 -0.13	88.81	87.16	88.08	1,370,636
24 Mar 25	87.79000 +2.45	88.27	86.02	87.01	1,499,093
21 Mar 25	85.34000 +0.08	85.54	82.77	84.06	2,938,343
20 Mar 25	85.26000 +0.13	86.02	84.10	84.32	1,623,787
19 Mar 25	85.13000 +1.85	85.98	83.35	83.78	1,407,321
18 Mar 25	83.28000 -2.46	85.11	83.03	85.03	1,433,919
17 Mar 25	85.74000 +3.36	86.17	81.73	82.07	2,222,620
14 Mar 25	82.38000 +1.93	82.89	80.64	81.53	1,801,910
13 Mar 25	80.45000 -2.87	83.34	79.75	82.95	1,766,429
12 Mar 25	83.32000 +1.02	84.10	81.04	83.19	2,350,156
11 Mar 25	82.30000 +1.44	82.92	80.35	81.14	2,373,799
10 Mar 25	80.86000 -5.61	84.89	80.11	84.84	4,045,107
07 Mar 25	86.47000 -0.84	88.04	85.19	86.91	2,367,281
06 Mar 25	87.31000 -2.76	88.72	86.38	88.64	2,101,511
05 Mar 25	90.07000 +1.98	90.31	87.50	88.41	1,875,384
04 Mar 25	88.09000 -1.74	90.03	85.75	88.45	1,948,791
03 Mar 25	89.83000 -2.60	93.26	89.35	91.98	1,509,665
28 Feb 25	92.43000 +0.75	92.63	90.39	91.58	2,274,860
27 Feb 25	91.68000 -3.27	95.19	91.55	94.53	1,285,975
26 Feb 25	94.95000 -0.52	97.15	94.85	95.74	1,398,925
25 Feb 25	95.47000 +2.27	95.67	91.43	92.86	2,550,415
24 Feb 25	93.20000 +1.51	94.44	91.20	91.88	1,491,949
21 Feb 25	91.69000 -2.77	95.16	91.18	94.78	1,094,896
20 Feb 25	94.46000 -1.91	96.58	94.40	95.91	856,437
19 Feb 25	96.37000 -0.71	96.50	94.88	96.23	1,316,169
18 Feb 25	97.08000 -2.66	100.18	96.98	100.00	1,753,447
14 Feb 25	99.74000 -0.51	101.19	98.93	100.24	2,402,744
13 Feb 25	100.25000 +6.78	100.57	93.90	95.05	3,644,433
12 Feb 25	93.47000 -0.50	94.42	90.83	92.01	3,262,904
11 Feb 25	93.97000 -0.66	95.18	93.09	94.51	1,270,428
10 Feb 25	94.63000 -0.49	95.93	94.41	95.90	1,285,957
07 Feb 25	95.12000 -0.78	96.60	94.57	96.60	928,894
06 Feb 25	95.90000 -0.59	96.41	93.19	95.22	1,810,731
05 Feb 25	96.49000 -1.19	97.70	95.82	97.70	1,310,311
04 Feb 25	97.68000 +1.46	98.61	95.62	95.62	1,481,133
03 Feb 25	96.22000 -3.03	97.97	95.01	95.95	1,673,015
31 Jan 25	99.25000 -0.38	100.56	98.55	99.20	1,693,737
30 Jan 25	99.63000 +2.84	100.38	97.71	97.71	1,563,116
29 Jan 25	96.79000 -1.42	98.37	96.01	98.37	1,192,931
28 Jan 25	98.21000 +0.32	99.22	96.47	97.56	1,352,548
27 Jan 25	97.89000 +2.52	98.33	94.04	94.04	1,368,999
24 Jan 25	95.37000 -0.62	96.43	94.74	96.15	1,115,169
23 Jan 25	95.99000 -0.04	97.01	95.08	95.60	995,896
22 Jan 25	96.03000 -0.33	96.72	95.66	96.72	1,003,205
21 Jan 25	96.36000 +1.04	97.11	95.23	96.39	1,618,990
17 Jan 25	95.32000 +0.54	97.00	94.68	96.51	1,239,044
16 Jan 25	94.78000 -0.30	96.45	93.76	95.70	1,597,220
15 Jan 25	95.08000 +5.22	95.21	92.05	92.71	2,495,975
14 Jan 25	89.86000 +1.57	90.73	88.50	88.57	1,186,292
13 Jan 25	88.29000 +1.55	88.40	86.15	86.15	1,384,036
10 Jan 25	86.74000 -3.41	88.83	86.03	88.05	1,740,842
08 Jan 25	90.15000 -0.05	90.82	89.34	90.28	1,377,720
07 Jan 25	90.20000 -2.16	93.32	89.63	92.36	1,572,392
06 Jan 25	92.36000 +0.09	94.00	92.16	92.91	1,860,868
03 Jan 25	92.27000 +0.42	92.70	91.27	91.87	982,446
02 Jan 25	91.85000 -0.86	94.08	91.17	93.60	950,694
31 Dec 24	92.71000 -0.04	94.13	92.21	93.24	538,245
30 Dec 24	92.75000 -0.94	93.70	91.36	92.69	917,252
27 Dec 24	93.69000 -1.21	94.58	92.84	93.91	537,233
26 Dec 24	94.90000 -0.63	96.03	93.64	94.47	595,678
24 Dec 24	95.53000 +1.19	95.59	93.60	94.45	421,315
23 Dec 24	94.34000 -0.77	95.00	92.82	94.43	904,344
20 Dec 24	95.11000 +2.16	95.58	92.62	92.95	2,815,686
19 Dec 24	92.95000 +0.16	95.00	91.67	93.50	1,511,599
18 Dec 24	92.79000 -5.46	98.29	92.58	98.28	1,324,412
17 Dec 24	98.25000 -2.11	101.03	98.22	99.27	2,929,021
16 Dec 24	100.36000 +1.93	100.41	97.84	98.37	1,342,315
13 Dec 24	98.43000 -1.08	100.30	97.34	99.71	927,598
12 Dec 24	99.51000 -0.91	101.42	99.44	100.75	1,121,098
11 Dec 24	100.42000 +3.42	100.55	97.37	98.49	1,339,157
10 Dec 24	97.00000 -1.19	98.99	96.83	98.02	1,126,568
09 Dec 24	98.19000 -1.48	100.20	97.70	99.60	1,166,861
06 Dec 24	99.67000 +1.25	100.33	98.43	99.17	1,509,867
05 Dec 24	98.42000 -2.30	99.65	97.90	99.65	1,222,274
04 Dec 24	100.72000 +0.69	101.01	99.64	100.11	1,085,725
03 Dec 24	100.03000 +0.98	100.20	98.38	99.31	1,105,022
02 Dec 24	99.05000 -2.45	101.63	98.97	100.73	1,249,137
29 Nov 24	101.50000 +0.50	101.80	100.64	101.40	652,470
27 Nov 24	101.00000 +0.27	101.93	99.57	101.11	818,940
26 Nov 24	100.73000 -1.65	101.68	99.22	101.02	1,437,375
25 Nov 24	102.38000 +3.25	103.49	99.81	100.00	3,032,567
22 Nov 24	99.13000 +0.43	99.93	98.08	98.62	1,316,442
21 Nov 24	98.70000 +1.96	99.38	96.04	96.76	1,530,967
20 Nov 24	96.74000 -0.30	97.22	95.11	96.99	1,852,276
19 Nov 24	97.04000 +0.11	97.40	95.57	96.00	1,361,654
18 Nov 24	96.93000 +1.27	97.25	94.93	95.91	2,415,009
15 Nov 24	95.66000 -3.74	99.64	95.53	98.13	3,049,102
14 Nov 24	99.40000 -3.60	103.28	99.01	102.85	2,109,366
13 Nov 24	103.00000 +0.10	105.05	102.96	103.44	1,215,949
12 Nov 24	102.90000 -3.87	105.94	102.17	105.85	1,972,006
11 Nov 24	106.77000 +0.15	108.12	105.10	107.88	1,598,918
08 Nov 24	106.62000 +0.25	107.35	105.66	105.66	1,347,861
07 Nov 24	106.37000 +1.64	106.62	104.00	104.92	1,589,274
06 Nov 24	104.73000 +3.76	104.78	97.12	103.15	2,650,232
05 Nov 24	100.97000 +1.40	101.08	99.38	99.46	1,484,322
04 Nov 24	99.57000 -0.31	101.28	99.49	100.03	1,568,046
01 Nov 24	99.88000 -1.42	102.38	99.85	102.08	1,522,072
31 Oct 24	101.30000 -1.76	103.31	101.11	102.81	1,846,728
30 Oct 24	103.06000 +0.89	103.56	100.98	101.66	1,109,387
29 Oct 24	102.17000 -1.51	102.98	101.77	102.93	1,510,703
28 Oct 24	103.68000 +0.09	104.95	103.59	104.88	1,359,233
25 Oct 24	103.59000 -3.05	107.61	102.94	106.79	2,336,596
24 Oct 24	106.64000 -2.03	109.99	106.60	109.14	2,081,071
23 Oct 24	108.67000 +2.89	113.17	107.32	109.95	3,273,101
22 Oct 24	105.78000 -1.70	107.20	105.48	106.36	2,089,852
21 Oct 24	107.48000 -0.38	108.33	106.70	107.92	977,218
18 Oct 24	107.86000 +0.86	107.89	106.00	106.89	1,486,093
17 Oct 24	107.00000 +0.44	107.96	105.25	105.79	1,894,836
16 Oct 24	106.56000 -1.09	107.99	106.56	107.58	1,131,816
15 Oct 24	107.65000 +0.75	108.34	106.67	107.16	1,301,244
14 Oct 24	106.90000 +1.20	107.06	105.13	105.76	1,387,297
11 Oct 24	105.70000 +0.66	106.35	104.81	105.44	1,196,208
10 Oct 24	105.04000 -1.53	108.56	104.15	108.56	1,249,798
09 Oct 24	106.57000 +0.42	107.03	104.92	105.74	703,933
08 Oct 24	106.15000 +0.64	107.41	105.95	105.95	718,724
07 Oct 24	105.51000 +0.81	105.82	103.89	105.53	856,778
04 Oct 24	104.70000 -1.88	107.46	102.67	107.00	1,261,117
03 Oct 24	106.58000 +0.68	106.68	104.87	105.44	1,112,414
02 Oct 24	105.90000 +2.47	106.02	103.09	103.53	956,580
01 Oct 24	103.43000 -1.27	104.88	102.39	104.59	1,391,265
30 Sep 24	104.70000 +0.78	104.83	103.39	103.98	715,342
27 Sep 24	103.92000 -0.80	105.25	103.44	105.25	898,671
26 Sep 24	104.72000 +1.02	105.81	103.33	103.78	1,291,881
25 Sep 24	103.70000 -2.29	106.33	103.57	106.29	1,020,638
24 Sep 24	105.99000 +0.90	106.16	104.17	105.20	1,007,939
23 Sep 24	105.09000 -0.05	106.67	103.61	105.72	921,431
20 Sep 24	105.14000 -0.39	105.38	104.16	105.38	3,104,597
19 Sep 24	105.53000 +4.39	106.49	103.00	104.03	2,524,879
18 Sep 24	101.14000 +1.17	102.38	98.86	100.35	1,272,500
17 Sep 24	99.97000 -1.21	102.00	99.95	101.50	972,900
16 Sep 24	101.18000 +0.79	101.43	99.75	100.03	977,318
13 Sep 24	100.39000 +2.24	100.97	98.78	98.78	1,165,131
12 Sep 24	98.15000 +1.71	98.31	95.28	96.66	1,036,826
11 Sep 24	96.44000 +0.20	96.72	93.57	95.67	899,089
10 Sep 24	96.24000 -0.27	96.99	94.58	96.99	922,001
09 Sep 24	96.51000 +2.33	97.24	94.94	94.99	1,182,348
06 Sep 24	94.18000 -1.32	96.20	93.82	95.83	919,541
05 Sep 24	95.50000 +0.27	96.20	94.34	95.34	1,493,589
04 Sep 24	95.23000 +0.67	95.49	94.04	94.28	1,235,603
03 Sep 24	94.56000 -2.25	97.32	93.79	95.65	1,441,869
30 Aug 24	96.81000 +0.79	96.98	95.45	96.63	1,545,418
29 Aug 24	96.02000 +0.76	97.28	95.15	95.58	2,081,065
28 Aug 24	95.26000 -1.21	96.31	94.59	94.94	2,163,739
27 Aug 24	96.47000 -0.93	97.70	95.97	97.13	1,810,208
26 Aug 24	97.40000 +0.12	99.00	96.96	97.77	1,254,215
23 Aug 24	97.28000 +1.78	97.64	94.89	95.88	1,816,910
22 Aug 24	95.50000 +1.46	95.63	93.18	94.03	1,456,477
21 Aug 24	94.04000 +0.74	94.22	92.31	93.37	2,428,693
20 Aug 24	93.30000 -0.31	94.49	93.05	93.93	1,952,773
19 Aug 24	93.61000 +0.30	94.08	92.87	93.33	2,091,031
16 Aug 24	93.31000 -0.06	93.80	92.01	92.36	1,460,010
15 Aug 24	93.37000 +2.00	94.67	91.42	92.02	1,870,220
14 Aug 24	91.37000 +2.59	91.71	88.57	88.95	2,745,445
13 Aug 24	88.78000 +4.18	89.16	85.58	86.11	1,948,365
12 Aug 24	84.60000 +0.10	85.78	84.07	84.40	1,390,285
09 Aug 24	84.50000 -1.66	86.63	83.99	86.16	1,473,574
08 Aug 24	86.16000 +2.97	86.55	83.73	83.73	1,009,553
07 Aug 24	83.19000 -0.63	86.37	82.97	85.02	1,455,633
06 Aug 24	83.82000 -0.54	85.81	83.78	85.11	1,981,617
05 Aug 24	84.36000 -1.02	86.18	77.62	77.62	1,892,538
02 Aug 24	85.38000 -2.27	86.53	82.26	85.63	2,735,810
01 Aug 24	87.65000 -2.61	91.45	85.89	90.14	1,731,177
31 Jul 24	90.26000 +0.37	91.71	89.01	90.00	1,954,370
30 Jul 24	89.89000 +2.41	89.99	87.69	88.19	1,965,546
29 Jul 24	87.48000 +1.02	87.97	85.31	86.63	1,591,631
26 Jul 24	86.46000 +2.65	87.36	84.61	85.00	2,777,158
25 Jul 24	83.81000 +6.18	85.18	78.83	79.22	3,827,245
24 Jul 24	77.63000 -2.16	80.15	77.51	79.53	2,327,651
23 Jul 24	79.79000 -0.07	80.34	79.28	79.45	1,451,063
22 Jul 24	79.86000 +2.31	80.03	77.59	78.02	1,327,375
19 Jul 24	77.55000 -0.11	78.24	76.61	77.52	1,473,247
18 Jul 24	77.66000 -1.61	81.26	77.39	79.07	1,677,895
17 Jul 24	79.27000 -2.69	81.16	79.25	81.16	1,884,207
16 Jul 24	81.96000 +1.01	82.91	80.23	81.44	3,061,506
15 Jul 24	80.95000 +0.99	81.28	79.70	80.10	1,862,999
12 Jul 24	79.96000 +0.93	80.75	78.67	79.32	1,016,539
11 Jul 24	79.03000 +2.70	79.15	77.63	78.59	1,317,679
10 Jul 24	76.33000 +0.00	77.30	75.49	76.72	926,424
09 Jul 24	76.33000 -0.29	76.58	75.17	76.16	1,018,732
08 Jul 24	76.62000 +0.37	76.94	75.82	76.55	1,221,957
05 Jul 24	76.25000 +0.64	76.39	75.01	75.70	1,036,133
03 Jul 24	75.61000 +1.70	75.88	73.56	73.91	867,337
02 Jul 24	73.91000 +1.19	73.97	72.01	72.89	977,554
01 Jul 24	72.72000 -1.44	74.86	71.98	74.27	698,260
28 Jun 24	74.16000 -0.17	75.63	73.58	74.56	1,522,778
27 Jun 24	74.33000 +0.64	74.56	73.29	74.00	659,343
26 Jun 24	73.69000 -1.21	74.57	73.00	74.25	962,336
25 Jun 24	74.90000 -0.65	76.08	73.84	75.57	1,283,940
24 Jun 24	75.55000 +1.78	75.71	73.40	73.74	1,743,888
21 Jun 24	73.77000 +0.36	74.00	72.27	73.53	2,536,143
20 Jun 24	73.41000 +2.10	74.29	72.54	73.32	1,599,454
18 Jun 24	71.31000 -0.01	71.89	70.33	71.12	1,796,439
17 Jun 24	71.32000 -0.47	71.99	69.58	71.05	1,237,021
14 Jun 24	71.79000 -2.03	73.29	71.35	73.10	1,127,213
13 Jun 24	73.82000 -1.91	76.18	73.40	75.78	995,256
12 Jun 24	75.73000 +3.67	76.95	73.39	73.61	2,231,842
11 Jun 24	72.06000 -0.23	73.16	71.52	71.77	1,507,418
10 Jun 24	72.29000 +0.98	72.60	70.80	70.86	1,294,939
07 Jun 24	71.31000 -1.95	73.07	71.25	72.52	882,892
06 Jun 24	73.26000 +0.21	73.93	72.46	73.10	1,109,151
05 Jun 24	73.05000 +1.06	73.28	71.61	71.99	982,270
04 Jun 24	71.99000 +0.36	72.38	71.29	71.29	1,251,758
03 Jun 24	71.63000 -0.29	72.10	70.04	72.00	1,131,383
31 May 24	71.92000 -0.38	72.85	70.86	72.44	1,935,057
30 May 24	72.30000 -1.21	73.43	71.92	73.43	1,111,765
29 May 24	73.51000 -1.51	73.86	72.68	73.21	1,041,057
28 May 24	75.02000 -1.27	76.90	74.54	76.47	1,158,445
24 May 24	76.29000 +1.40	76.43	74.71	75.52	1,658,028
23 May 24	74.89000 -2.24	77.71	74.63	77.34	1,638,333
22 May 24	77.13000 +0.51	77.62	76.33	76.56	1,537,603
21 May 24	76.62000 -2.24	78.56	75.85	78.36	1,770,724
20 May 24	78.86000 +1.14	79.56	77.59	77.59	1,555,148
17 May 24	77.72000 -1.09	79.24	77.28	78.61	1,269,894
16 May 24	78.81000 -1.33	80.13	78.78	79.89	1,327,344
15 May 24	80.14000 +1.84	80.98	78.79	80.00	2,472,035
14 May 24	78.30000 -0.12	79.89	77.63	79.13	1,311,089
13 May 24	78.42000 +0.42	79.35	78.15	78.45	1,141,570
10 May 24	78.00000 -0.11	79.14	77.92	78.50	1,245,316
09 May 24	78.11000 +0.31	78.36	77.76	77.83	960,224
08 May 24	77.80000 -0.79	78.46	76.88	77.64	864,944
07 May 24	78.59000 -1.15	80.14	78.45	79.92	892,102
06 May 24	79.74000 +2.67	79.89	77.25	77.58	1,550,204
03 May 24	77.07000 +2.38	77.65	75.83	76.18	1,591,869
02 May 24	74.69000 +0.08	75.23	73.36	75.23	1,332,952
01 May 24	74.61000 +1.61	75.93	72.67	73.15	1,896,085
30 Apr 24	73.00000 -2.91	76.62	72.93	75.42	1,982,080
29 Apr 24	75.91000 +1.42	76.03	74.45	74.70	1,458,319
26 Apr 24	74.49000 +0.20	75.44	73.96	74.72	1,869,664
25 Apr 24	74.29000 +5.61	76.39	72.32	76.36	6,688,910
24 Apr 24	68.68000 -0.81	70.02	67.83	69.71	1,221,820
23 Apr 24	69.49000 +1.90	69.69	67.41	67.70	1,925,815
22 Apr 24	67.59000 +0.89	67.93	66.56	67.00	1,515,176
19 Apr 24	66.70000 -0.31	67.36	66.15	67.12	2,242,172
18 Apr 24	67.01000 -2.62	69.58	66.07	67.88	2,641,437
17 Apr 24	69.63000 -0.14	70.38	68.84	70.38	3,385,413
16 Apr 24	69.77000 -2.11	71.77	69.65	71.50	3,745,696
15 Apr 24	71.88000 -1.69	74.49	71.11	74.05	1,502,234
12 Apr 24	73.57000 -2.34	75.25	73.35	74.97	1,436,414
11 Apr 24	75.91000 -0.45	77.03	74.77	77.03	1,154,389
10 Apr 24	76.36000 -3.35	77.82	74.69	76.74	1,339,952
09 Apr 24	79.71000 +0.90	79.73	78.65	79.18	1,078,130
08 Apr 24	78.81000 +0.96	79.07	77.97	78.20	897,785
05 Apr 24	77.85000 +1.25	78.16	76.11	76.30	2,038,715
04 Apr 24	76.60000 -1.14	79.30	76.51	78.58	1,324,114
03 Apr 24	77.74000 -0.08	78.89	76.15	76.15	1,583,062
02 Apr 24	77.82000 -1.28	78.54	76.50	78.12	1,538,741
01 Apr 24	79.10000 -0.70	81.30	78.91	81.30	740,395
28 Mar 24	79.80000 +1.20	80.62	78.53	78.82	1,205,620
27 Mar 24	78.60000 -0.04	79.47	77.81	79.22	1,801,377
26 Mar 24	78.64000 +0.15	79.50	78.54	78.97	1,279,788
25 Mar 24	78.49000 -1.51	80.19	78.44	79.96	920,531
22 Mar 24	80.00000 -0.68	80.66	79.44	80.63	942,906
21 Mar 24	80.68000 +0.89	81.65	80.08	80.41	1,105,198
20 Mar 24	79.79000 +1.86	79.97	77.65	78.03	1,643,882
19 Mar 24	77.93000 +0.09	78.62	77.31	77.62	1,759,485
18 Mar 24	77.84000 +0.89	79.21	76.87	77.27	1,342,869
15 Mar 24	76.95000 -0.82	78.80	76.77	77.19	2,776,655
14 Mar 24	77.77000 -1.28	79.46	76.89	78.65	1,078,523
13 Mar 24	79.05000 -1.85	81.21	79.01	80.20	1,042,877
12 Mar 24	80.90000 +1.12	81.16	79.46	79.73	1,144,378
11 Mar 24	79.78000 -0.35	80.04	78.60	79.69	1,433,905
08 Mar 24	80.13000 +0.93	80.99	79.48	79.66	1,294,915
07 Mar 24	79.20000 +0.10	79.93	78.28	79.89	1,120,450
06 Mar 24	79.10000 +3.22	79.11	76.24	76.45	1,563,558
05 Mar 24	75.88000 -3.10	78.89	75.76	78.59	1,285,919
04 Mar 24	78.98000 +0.27	79.10	77.43	78.27	1,769,300
01 Mar 24	78.71000 +1.08	79.18	76.34	77.08	1,713,959
29 Feb 24	77.63000 +1.61	78.25	75.82	76.30	2,365,327
28 Feb 24	76.02000 -1.17	77.08	75.89	76.72	1,039,601
27 Feb 24	77.19000 +0.73	77.34	75.88	76.51	1,431,899
26 Feb 24	76.46000 -0.98	77.74	76.09	77.49	1,266,290
23 Feb 24	77.44000 +1.40	77.57	76.00	76.05	1,583,644
22 Feb 24	76.04000 +1.63	76.49	74.64	75.16	925,352
21 Feb 24	74.41000 -0.19	74.60	73.31	74.20	1,165,746
20 Feb 24	74.60000 -0.47	74.99	73.75	74.50	1,475,812
16 Feb 24	75.07000 -1.72	76.31	74.96	75.88	2,473,453
15 Feb 24	76.79000 -0.74	78.99	76.47	77.74	1,724,638
14 Feb 24	77.53000 +4.03	77.57	74.09	74.61	3,791,321
13 Feb 24	73.50000 +2.90	75.82	71.50	73.50	4,104,876
12 Feb 24	70.60000 +1.39	71.04	69.27	69.27	2,345,578
09 Feb 24	69.21000 +0.00	69.55	68.51	69.25	1,493,168
08 Feb 24	69.21000 +0.58	69.81	67.85	68.33	1,727,518
07 Feb 24	68.63000 +0.68	69.87	67.24	68.36	2,082,758
06 Feb 24	67.95000 +0.06	68.07	67.04	67.68	1,472,708
05 Feb 24	67.89000 -1.11	68.80	67.20	68.71	1,245,068
02 Feb 24	69.00000 -1.48	69.72	67.79	69.68	1,788,470
01 Feb 24	70.48000 +1.29	70.73	68.43	69.76	1,436,650
31 Jan 24	69.19000 +0.38	70.97	68.50	68.75	2,021,391
30 Jan 24	68.81000 -1.32	70.15	68.69	69.64	916,010
29 Jan 24	70.13000 +2.44	70.68	67.82	67.90	1,446,599
26 Jan 24	67.69000 -1.76	69.88	67.66	69.64	1,730,989
25 Jan 24	69.45000 -0.12	70.58	68.19	70.26	1,000,838
24 Jan 24	69.57000 -0.83	71.29	69.47	71.29	748,910
23 Jan 24	70.40000 +0.34	70.89	69.74	70.72	904,103
22 Jan 24	70.06000 +1.11	70.34	69.24	69.97	1,075,397
19 Jan 24	68.95000 +1.19	69.28	67.00	67.76	1,595,686
18 Jan 24	67.76000 -0.98	69.51	66.46	69.49	1,599,951
17 Jan 24	68.74000 -1.07	69.33	67.38	69.11	2,905,622
16 Jan 24	69.81000 +1.31	70.09	67.15	67.56	2,821,956
12 Jan 24	68.50000 +0.80	68.63	67.25	68.37	1,793,192
11 Jan 24	67.70000 +0.39	67.72	66.36	67.19	2,050,292
10 Jan 24	67.31000 +1.39	67.69	66.10	66.50	962,366
09 Jan 24	65.92000 -1.65	67.16	65.65	66.46	1,088,342
08 Jan 24	67.57000 +2.58	67.59	65.17	65.19	1,180,293
05 Jan 24	64.99000 +1.48	65.26	63.06	63.14	1,902,170
04 Jan 24	63.51000 -0.38	64.61	63.03	63.71	2,065,756
03 Jan 24	63.89000 -2.67	65.58	63.41	65.38	1,840,000
02 Jan 24	66.56000 -2.15	68.46	66.28	67.75	1,300,129
29 Dec 23	68.71000 -0.52	69.98	68.45	69.27	780,326
28 Dec 23	69.23000 -0.06	69.42	68.44	68.72	671,359
27 Dec 23	69.29000 +0.30	69.92	68.53	69.00	936,002
26 Dec 23	68.99000 +0.94	69.28	67.88	68.30	745,943
22 Dec 23	68.05000 +0.06	68.72	67.50	68.37	959,017
21 Dec 23	67.99000 +1.89	68.16	66.57	66.90	1,911,211
20 Dec 23	66.10000 -2.57	68.75	66.01	68.00	1,820,069
19 Dec 23	68.67000 +0.10	69.69	68.22	69.08	1,566,281
18 Dec 23	68.57000 -0.02	69.35	67.89	69.09	1,795,830
15 Dec 23	68.59000 -0.79	70.98	68.48	69.50	5,579,948
14 Dec 23	69.38000 +1.60	71.55	68.97	69.11	3,545,184
13 Dec 23	67.78000 +4.06	67.99	63.81	63.81	2,209,942
12 Dec 23	63.72000 +0.85	64.31	62.42	62.94	1,471,108
11 Dec 23	62.87000 +0.24	63.76	62.49	62.49	1,041,439
08 Dec 23	62.63000 -0.01	64.33	62.49	62.85	1,958,254
07 Dec 23	62.64000 +1.11	62.78	61.46	61.63	2,770,184
06 Dec 23	61.53000 +1.37	62.40	60.55	60.80	2,317,511
05 Dec 23	60.16000 -0.24	60.19	58.59	59.81	2,524,182
04 Dec 23	60.40000 +0.00	60.57	59.62	59.73	1,601,013
01 Dec 23	60.40000 +1.68	60.82	58.58	58.58	1,791,981
30 Nov 23	58.72000 -0.07	58.96	57.80	58.84	2,717,613
29 Nov 23	58.79000 +0.10	59.93	58.79	59.43	1,179,631
28 Nov 23	58.69000 +0.78	58.96	56.85	57.79	2,580,739
27 Nov 23	57.91000 -1.50	58.61	57.59	58.31	2,607,265
24 Nov 23	59.41000 +0.22	59.92	58.39	59.00	1,011,028
22 Nov 23	59.19000 -0.32	60.21	58.54	60.21	1,184,866
21 Nov 23	59.51000 -0.45	60.39	59.34	59.41	2,619,547
20 Nov 23	59.96000 +1.66	60.03	58.16	58.16	2,618,754
17 Nov 23	58.30000 +1.60	58.45	56.84	57.28	3,160,977
16 Nov 23	56.70000 -0.70	57.89	56.41	57.45	1,970,818
15 Nov 23	57.40000 +1.36	59.46	55.61	55.86	3,609,435
14 Nov 23	56.04000 +3.74	56.13	54.13	54.23	3,905,934
13 Nov 23	52.30000 -0.41	52.46	51.50	52.29	2,372,708
10 Nov 23	52.71000 -0.39	53.20	51.57	52.93	2,789,793
09 Nov 23	53.10000 +1.50	53.17	51.40	51.95	4,331,014
08 Nov 23	51.60000 +0.06	52.17	50.88	51.68	2,810,641
07 Nov 23	51.54000 +0.94	51.84	50.51	50.51	2,980,839
06 Nov 23	50.60000 +0.29	50.80	49.36	50.05	4,318,283
03 Nov 23	50.31000 +2.31	50.69	48.59	48.65	3,670,999
02 Nov 23	48.00000 +4.00	48.04	44.72	44.80	3,699,937
01 Nov 23	44.00000 +0.12	45.16	43.49	45.07	2,852,415
31 Oct 23	43.88000 +0.58	44.47	43.39	43.56	3,155,714
30 Oct 23	43.30000 -0.30	44.30	42.09	44.00	2,475,482
27 Oct 23	43.60000 -0.56	45.13	43.23	44.65	3,481,999
26 Oct 23	44.16000 -2.07	46.99	44.00	46.48	4,203,106
25 Oct 23	46.23000 -3.51	48.61	45.94	48.02	6,188,968
24 Oct 23	49.74000 -15.11	55.95	46.47	55.54	17,184,292
23 Oct 23	64.85000 -0.27	65.77	64.59	64.84	2,097,850
20 Oct 23	65.12000 -1.23	66.63	64.64	66.27	1,304,307
19 Oct 23	66.35000 +2.12	67.33	63.72	63.72	2,166,984
18 Oct 23	64.23000 -2.79	66.24	64.13	66.11	1,336,924
17 Oct 23	67.02000 -0.38	68.08	66.41	66.80	1,575,204
16 Oct 23	67.40000 +0.78	68.19	66.38	67.12	1,706,560
13 Oct 23	66.62000 -2.18	69.09	66.21	68.74	1,593,157
12 Oct 23	68.80000 -2.92	71.90	68.09	71.90	1,214,975
11 Oct 23	71.72000 -0.29	72.65	70.95	72.24	820,952
10 Oct 23	72.01000 +1.38	72.60	70.45	70.70	1,321,346
09 Oct 23	70.63000 +0.39	70.77	69.70	70.00	1,376,121
06 Oct 23	70.24000 -0.07	70.85	69.21	69.67	1,285,533
05 Oct 23	70.31000 +0.31	70.54	69.29	70.01	1,465,903
04 Oct 23	70.00000 +1.07	70.29	68.75	69.37	1,055,265
03 Oct 23	68.93000 -1.70	70.81	68.49	70.29	950,881
02 Oct 23	70.63000 -1.16	71.95	70.34	71.43	1,384,891
29 Sep 23	71.79000 -0.41	73.34	71.56	72.72	1,284,169
28 Sep 23	72.20000 +1.34	72.66	70.65	70.90	1,251,570
27 Sep 23	70.86000 -0.23	72.02	70.61	71.55	1,670,849
26 Sep 23	71.09000 -1.93	72.70	70.98	72.35	1,499,937
25 Sep 23	73.02000 -0.40	73.93	72.90	73.11	1,459,926
22 Sep 23	73.42000 -0.22	74.48	73.42	73.71	1,029,985
21 Sep 23	73.64000 -3.06	75.69	72.65	75.66	1,991,816
20 Sep 23	76.70000 -1.00	78.76	76.68	78.22	1,411,589
19 Sep 23	77.70000 -0.48	78.59	77.15	77.94	1,021,936
18 Sep 23	78.18000 -1.09	79.31	78.17	78.95	633,623
15 Sep 23	79.27000 -2.39	81.60	78.92	81.18	1,946,314
14 Sep 23	81.66000 +1.44	81.72	80.15	80.75	654,520
13 Sep 23	80.22000 -0.44	80.54	79.62	80.43	678,377
12 Sep 23	80.66000 +0.76	81.22	79.70	79.70	990,940
11 Sep 23	79.90000 +0.07	80.44	79.62	80.07	637,103
08 Sep 23	79.83000 -0.83	81.03	79.43	80.49	953,921
07 Sep 23	80.66000 -1.00	81.49	80.08	80.92	629,882
06 Sep 23	81.66000 +1.48	81.87	80.11	80.21	1,292,897
05 Sep 23	80.18000 -0.95	81.05	79.81	80.72	1,426,831
01 Sep 23	81.13000 -0.09	82.32	80.97	82.06	1,217,400
31 Aug 23	81.22000 -0.90	82.75	81.16	82.25	1,109,646
30 Aug 23	82.12000 +0.56	82.67	81.58	81.58	932,108
29 Aug 23	81.56000 +1.87	81.71	79.69	79.69	942,736
28 Aug 23	79.69000 +0.70	80.46	78.98	79.36	706,399
25 Aug 23	78.99000 +0.90	79.15	77.85	78.57	522,010
24 Aug 23	78.09000 -0.06	79.28	78.09	78.48	793,696
23 Aug 23	78.15000 +1.92	78.49	76.05	76.69	1,165,440
22 Aug 23	76.23000 -0.79	77.26	76.03	77.03	1,546,434
21 Aug 23	77.02000 -0.23	77.58	76.29	77.44	1,060,258
18 Aug 23	77.25000 +0.03	77.72	76.30	76.79	653,450
17 Aug 23	77.22000 -1.91	79.61	77.16	79.60	1,236,756
16 Aug 23	79.13000 +0.24	79.54	78.25	78.43	1,219,717
15 Aug 23	78.89000 -0.50	79.29	78.48	78.69	1,133,644
14 Aug 23	79.39000 +0.88	79.55	78.11	78.40	683,285
11 Aug 23	78.51000 -0.10	78.97	77.62	78.47	1,311,693
10 Aug 23	78.61000 +1.29	79.60	77.53	77.67	1,298,929
09 Aug 23	77.32000 -0.49	78.19	77.25	78.06	942,099
08 Aug 23	77.81000 -0.77	78.46	76.94	78.10	1,016,637
07 Aug 23	78.58000 +0.42	78.76	77.92	78.14	1,056,832
04 Aug 23	78.16000 -0.35	79.26	77.79	78.66	945,753
03 Aug 23	78.51000 -0.99	78.67	77.51	78.61	1,176,236
02 Aug 23	79.50000 -0.01	79.58	78.25	78.72	1,470,281
01 Aug 23	79.51000 -0.18	79.73	78.77	79.40	770,066
31 Jul 23	79.69000 +0.43	79.93	79.17	79.46	589,068
28 Jul 23	79.26000 -0.16	80.56	78.98	80.28	882,427
27 Jul 23	79.42000 -2.05	82.00	78.73	81.99	1,258,724
26 Jul 23	81.47000 +0.18	82.27	80.29	81.41	1,974,960
25 Jul 23	81.29000 +2.32	82.08	78.99	79.61	2,976,768
24 Jul 23	78.97000 -1.34	80.89	78.87	80.31	2,358,203
21 Jul 23	80.31000 +0.37	80.63	79.40	80.26	1,372,765
20 Jul 23	79.94000 -1.06	80.11	78.08	79.24	2,325,947
19 Jul 23	81.00000 +0.30	81.80	80.73	81.10	1,452,602
18 Jul 23	80.70000 +0.76	80.90	79.00	79.94	1,312,336
17 Jul 23	79.94000 +0.52	80.18	79.20	79.42	826,184
14 Jul 23	79.42000 -0.07	79.83	78.82	79.73	958,474
13 Jul 23	79.49000 -0.12	80.37	79.32	79.97	786,200
12 Jul 23	79.61000 +0.66	80.82	79.17	80.57	1,258,675
11 Jul 23	78.95000 +1.36	79.17	77.50	78.08	955,732
10 Jul 23	77.59000 +1.11	77.91	76.12	76.40	913,146
07 Jul 23	76.48000 +0.51	76.87	75.15	75.54	929,805
06 Jul 23	75.97000 -1.16	76.48	75.16	76.22	960,070
05 Jul 23	77.13000 -0.45	77.70	75.93	76.85	942,453
03 Jul 23	77.58000 -0.75	78.07	76.87	78.00	601,462
30 Jun 23	78.33000 +0.82	78.97	77.86	78.16	1,786,785
29 Jun 23	77.51000 +1.16	81.59	75.86	76.14	2,050,054
28 Jun 23	76.35000 -0.06	76.68	75.64	76.17	1,200,505
27 Jun 23	76.41000 +1.53	76.67	74.96	75.76	1,222,289
26 Jun 23	74.88000 +0.66	75.45	74.02	74.20	939,963
23 Jun 23	74.22000 +0.00	74.63	73.00	73.46	3,504,557
22 Jun 23	74.22000 +0.23	74.48	73.00	73.66	3,885,806
21 Jun 23	73.99000 -0.82	74.28	72.87	73.97	1,319,883
20 Jun 23	74.81000 -0.66	75.59	74.23	74.84	1,141,307
16 Jun 23	75.47000 -0.61	76.92	75.22	76.52	2,190,130
15 Jun 23	76.08000 +0.57	76.57	74.19	74.39	1,732,874
14 Jun 23	75.51000 +0.07	76.25	75.20	75.57	2,052,233
13 Jun 23	75.44000 +0.95	75.53	74.46	74.68	2,241,931
12 Jun 23	74.49000 +1.19	74.68	73.34	73.92	2,743,242
09 Jun 23	73.30000 -0.35	74.07	73.03	73.56	1,574,268
08 Jun 23	73.65000 -0.74	74.40	73.02	74.08	1,546,418
07 Jun 23	74.39000 -0.43	75.24	74.08	75.15	1,364,633
06 Jun 23	74.82000 +1.68	75.04	72.75	73.13	2,511,800
05 Jun 23	73.14000 -1.32	74.00	72.85	73.89	1,834,104
02 Jun 23	74.46000 +1.65	74.63	72.28	73.05	1,706,424
01 Jun 23	72.81000 +0.83	73.39	72.27	72.68	1,896,469
31 May 23	71.98000 -0.78	72.75	70.79	72.06	2,265,868
30 May 23	72.76000 +0.36	73.70	72.18	73.10	1,196,496
26 May 23	72.40000 +1.46	72.45	70.80	71.30	1,063,844
25 May 23	70.94000 -0.72	72.10	70.35	71.94	1,396,990
24 May 23	71.66000 -0.44	72.11	70.58	71.48	1,393,678
23 May 23	72.10000 -0.21	72.98	71.78	71.94	2,089,838
22 May 23	72.31000 +1.66	72.89	69.85	70.51	3,791,378
19 May 23	70.65000 -0.18	71.37	69.69	71.17	1,337,025
18 May 23	70.83000 +1.32	71.40	69.48	69.59	2,071,622
17 May 23	69.51000 +1.05	69.89	68.11	68.98	1,336,059
16 May 23	68.46000 -0.31	68.63	67.52	67.52	2,030,661
15 May 23	68.77000 +1.87	68.77	66.69	66.77	1,368,696
12 May 23	66.90000 +0.28	67.75	66.23	66.92	1,438,538
11 May 23	66.62000 +0.63	66.69	64.75	65.74	1,691,508
10 May 23	65.99000 +1.06	66.40	65.03	66.16	1,378,711
09 May 23	64.93000 -0.29	65.22	64.32	64.69	1,102,014
08 May 23	65.22000 +0.53	65.51	64.51	64.75	886,471
05 May 23	64.69000 +1.14	64.95	64.04	64.07	962,004
04 May 23	63.55000 -1.92	65.12	63.53	64.39	1,124,298
03 May 23	65.47000 -1.05	67.78	65.42	67.10	1,443,378
02 May 23	66.52000 -1.79	67.97	65.37	67.97	1,326,891
01 May 23	68.31000 -0.50	69.05	67.64	68.80	1,541,840
28 Apr 23	68.81000 +1.47	69.09	67.56	67.56	1,786,190
27 Apr 23	67.34000 +3.34	67.37	64.34	64.86	1,515,294
26 Apr 23	64.00000 +0.93	65.71	63.35	64.03	1,540,056
25 Apr 23	63.07000 -0.77	66.37	63.06	66.37	2,455,932
24 Apr 23	63.84000 -0.96	65.23	63.51	65.00	2,177,657
21 Apr 23	64.80000 +0.35	65.29	64.11	64.79	1,686,817
20 Apr 23	64.45000 +1.14	64.92	62.81	62.83	1,725,219
19 Apr 23	63.31000 +0.07	63.36	62.32	62.79	1,257,057
18 Apr 23	63.24000 -0.19	64.06	62.75	63.83	1,220,600
17 Apr 23	63.43000 -0.13	64.01	62.50	63.50	1,225,866
14 Apr 23	63.56000 -0.54	65.03	63.26	63.95	3,135,912
13 Apr 23	64.10000 +1.43	64.16	62.58	63.00	1,281,980
12 Apr 23	62.67000 -0.76	64.66	62.51	64.46	1,676,247
11 Apr 23	63.43000 +1.01	63.44	62.35	62.71	1,014,121
10 Apr 23	62.42000 +0.98	62.43	60.55	61.05	1,133,443
06 Apr 23	61.44000 +1.11	61.87	60.12	60.40	1,605,526
05 Apr 23	60.33000 -0.32	60.66	59.78	60.33	1,256,452
04 Apr 23	60.65000 +0.33	61.08	59.54	60.77	1,360,130
03 Apr 23	60.32000 -1.82	61.99	59.68	61.69	1,217,521
31 Mar 23	62.14000 +0.62	62.32	61.00	61.56	1,854,815
30 Mar 23	61.52000 +1.10	61.95	61.10	61.27	1,120,562
29 Mar 23	60.42000 +2.40	60.68	58.85	58.99	1,267,943
28 Mar 23	58.02000 -0.30	58.85	57.31	58.03	1,666,177
27 Mar 23	58.32000 -0.39	59.77	58.27	59.46	2,158,538
24 Mar 23	58.71000 +0.80	58.72	56.92	57.41	1,454,116
23 Mar 23	57.91000 -1.05	59.60	57.52	58.98	1,611,724
22 Mar 23	58.96000 -1.66	60.84	58.77	60.36	2,210,081
21 Mar 23	60.62000 +2.10	60.73	58.91	59.15	1,587,483
20 Mar 23	58.52000 -0.18	59.02	57.73	58.66	1,811,150
17 Mar 23	58.70000 -2.40	61.04	58.67	61.04	3,365,901
16 Mar 23	61.10000 -0.39	61.78	60.05	61.19	1,524,361
15 Mar 23	61.49000 +0.14	61.59	59.90	60.51	1,337,905
14 Mar 23	61.35000 +1.67	62.84	60.69	60.97	2,486,826
13 Mar 23	59.68000 -0.61	60.61	57.54	59.81	2,738,778
10 Mar 23	60.29000 -2.42	62.17	59.13	62.16	2,112,875
09 Mar 23	62.71000 -1.05	64.97	62.66	63.91	1,052,653
08 Mar 23	63.76000 +0.36	64.07	62.66	63.34	1,103,266
07 Mar 23	63.40000 -1.75	65.68	62.83	65.01	1,013,142
06 Mar 23	65.15000 -0.84	67.01	65.14	66.26	1,443,571
03 Mar 23	65.99000 +1.09	66.01	65.03	65.47	1,247,520
02 Mar 23	64.90000 -0.19	65.13	63.94	64.34	1,777,839
01 Mar 23	65.09000 -0.34	66.93	65.08	66.66	1,177,990
28 Feb 23	65.43000 -0.42	66.10	65.26	65.37	2,737,934
27 Feb 23	65.85000 +0.62	66.56	65.57	66.28	1,742,666
24 Feb 23	65.23000 -1.12	65.65	63.93	65.65	1,359,061
23 Feb 23	66.35000 -0.35	67.68	65.40	67.24	1,577,633
22 Feb 23	66.70000 +0.39	67.46	66.40	66.42	1,206,451
21 Feb 23	66.31000 -2.97	68.40	66.24	67.75	1,660,636
17 Feb 23	69.28000 -1.20	70.52	68.37	70.05	1,761,688
16 Feb 23	70.48000 -1.40	71.65	70.04	70.36	1,971,893
15 Feb 23	71.88000 +3.69	72.09	67.61	67.94	2,287,879
14 Feb 23	68.19000 -1.33	70.01	66.39	70.01	2,844,212
13 Feb 23	69.52000 +0.48	69.94	68.63	69.07	2,170,821
10 Feb 23	69.04000 -0.14	69.71	68.02	68.65	1,359,409
09 Feb 23	69.18000 -1.42	72.07	68.66	70.83	1,581,596
08 Feb 23	70.60000 -1.01	71.70	70.16	71.32	1,148,344
07 Feb 23	71.61000 +0.83	71.74	69.38	70.30	1,242,901
06 Feb 23	70.78000 -0.88	71.62	70.12	70.43	934,121
03 Feb 23	71.66000 -3.75	74.01	71.58	73.34	2,175,270
02 Feb 23	75.41000 +1.21	77.61	75.02	75.34	1,767,158
01 Feb 23	74.20000 +2.45	74.64	71.46	72.52	1,581,441
31 Jan 23	71.75000 +2.16	71.83	69.58	69.76	1,477,815
30 Jan 23	69.59000 -2.02	71.30	68.78	70.74	1,102,084
27 Jan 23	71.61000 +1.57	72.41	69.28	69.45	1,214,859
26 Jan 23	70.04000 +0.87	70.70	68.56	70.34	1,118,022
25 Jan 23	69.17000 -0.49	69.30	66.59	68.43	1,294,792
24 Jan 23	69.66000 -0.12	70.82	69.10	69.73	1,279,588
23 Jan 23	69.78000 +1.93	70.51	67.50	67.87	2,012,923
20 Jan 23	67.85000 +2.49	67.88	65.16	65.32	1,140,975
19 Jan 23	65.36000 -1.63	66.25	64.38	65.48	1,473,264
18 Jan 23	66.99000 -2.18	70.43	66.72	70.00	2,407,618
17 Jan 23	69.17000 +0.52	69.75	68.65	68.96	2,938,063
13 Jan 23	68.65000 +1.74	68.80	67.22	67.29	1,697,909
12 Jan 23	66.91000 +0.52	68.00	65.75	66.82	2,245,359
11 Jan 23	66.39000 +2.29	66.50	64.55	65.00	2,583,092
10 Jan 23	64.10000 +1.28	64.23	62.73	62.73	1,892,298
09 Jan 23	62.82000 +1.60	64.26	61.61	61.74	1,801,578
06 Jan 23	61.22000 +1.89	61.76	58.26	59.46	1,041,581
05 Jan 23	59.33000 -2.51	61.65	59.03	61.02	876,487
04 Jan 23	61.84000 +2.83	62.41	59.79	60.65	1,336,171
03 Jan 23	59.01000 +2.26	59.47	57.42	57.68	1,528,375
30 Dec 22	56.75000 -0.83	56.93	55.92	56.71	755,465
29 Dec 22	57.58000 +2.99	57.79	55.13	55.29	799,622
28 Dec 22	54.59000 -0.98	56.52	54.59	55.36	967,732
27 Dec 22	55.57000 -0.97	56.39	55.14	56.14	750,221
23 Dec 22	56.54000 +0.69	56.69	55.16	55.60	614,522
22 Dec 22	55.85000 -1.40	56.21	54.51	56.21	1,179,820
21 Dec 22	57.25000 +0.83	57.91	56.35	57.18	1,172,715
20 Dec 22	56.42000 +0.03	56.73	55.24	55.80	1,512,656
19 Dec 22	56.39000 -0.89	57.31	56.05	57.02	959,919
16 Dec 22	57.28000 -1.39	59.02	57.08	58.03	3,126,498
15 Dec 22	58.67000 -3.71	61.63	58.43	61.09	1,964,465
14 Dec 22	62.38000 -0.34	64.56	61.71	62.41	1,978,646
13 Dec 22	62.72000 +1.98	65.99	61.47	63.51	3,999,205
12 Dec 22	60.74000 +1.81	61.01	58.85	59.08	1,257,112
09 Dec 22	58.93000 -0.59	59.53	58.74	59.09	1,263,766
08 Dec 22	59.52000 +0.76	59.92	58.14	58.50	1,121,823
07 Dec 22	58.76000 +0.10	58.89	57.72	58.47	1,566,889
06 Dec 22	58.66000 -1.87	60.60	57.98	60.60	1,107,444
05 Dec 22	60.53000 -0.65	60.97	59.25	60.54	941,041
02 Dec 22	61.18000 -1.29	61.65	59.17	59.37	1,562,279
01 Dec 22	62.47000 -0.61	64.21	61.93	63.54	1,853,133
30 Nov 22	63.08000 +2.62	63.12	59.63	60.24	1,824,539
29 Nov 22	60.46000 +0.30	61.03	59.82	59.98	873,516
28 Nov 22	60.16000 -1.57	61.29	59.91	60.93	878,344
25 Nov 22	61.73000 +0.28	61.96	60.71	61.38	241,179
23 Nov 22	61.45000 +1.37	62.23	60.10	60.24	670,304
22 Nov 22	60.08000 -0.46	60.96	59.55	60.73	683,706
21 Nov 22	60.54000 +0.10	60.78	59.15	60.13	697,884
18 Nov 22	60.44000 -0.28	62.14	59.51	62.06	1,098,134
17 Nov 22	60.72000 -3.13	63.11	59.53	62.39	1,188,100
16 Nov 22	63.85000 -1.47	64.97	63.16	64.50	808,693
15 Nov 22	65.32000 +0.55	67.27	65.23	66.38	1,692,788
14 Nov 22	64.77000 -0.25	66.49	64.25	64.49	2,049,717
11 Nov 22	65.02000 +2.79	65.42	61.56	62.10	2,065,805
10 Nov 22	62.23000 +7.83	62.33	57.79	57.79	2,040,049
09 Nov 22	54.40000 -0.54	55.68	54.03	54.40	2,402,452
08 Nov 22	54.94000 +1.20	55.47	53.69	54.48	1,385,055
07 Nov 22	53.74000 -1.43	53.77	52.12	52.80	1,763,548
14 Oct 22	55.17000 -2.31	58.88	55.17	58.37	1,541,558
13 Oct 22	57.48000 +0.87	57.79	54.02	55.02	1,374,815
12 Oct 22	56.61000 +0.86	57.21	55.18	55.78	1,378,745
11 Oct 22	55.75000 -1.06	57.03	55.26	56.93	1,030,185
10 Oct 22	56.81000 -0.93	57.97	56.25	57.82	1,361,498
07 Oct 22	57.74000 -2.43	59.41	57.37	59.22	1,859,586
06 Oct 22	60.17000 -1.87	62.07	60.16	61.79	1,553,796
05 Oct 22	62.04000 -1.13	62.69	60.98	62.37	1,245,128
04 Oct 22	63.17000 +2.54	63.93	61.40	61.40	1,275,724
03 Oct 22	60.63000 +1.14	61.07	59.41	60.18	1,773,024
30 Sep 22	59.49000 -0.17	60.97	59.01	59.47	1,919,243
29 Sep 22	59.66000 -1.70	60.83	59.18	60.73	1,827,422
28 Sep 22	61.36000 +1.40	61.60	59.99	60.65	1,401,794
27 Sep 22	59.96000 -2.11	62.67	59.54	62.57	1,650,431
26 Sep 22	62.07000 -1.10	63.87	61.95	63.19	1,197,336
23 Sep 22	63.17000 -0.49	64.02	62.07	63.75	1,480,636
22 Sep 22	63.66000 -1.34	64.78	62.81	64.20	1,407,159
21 Sep 22	65.00000 -0.50	67.10	64.98	66.17	1,343,874
20 Sep 22	65.50000 -0.62	65.66	64.27	65.34	2,204,606
19 Sep 22	66.12000 -0.52	67.23	65.56	66.06	1,769,075
16 Sep 22	66.64000 -1.83	67.27	65.99	67.07	4,129,988
15 Sep 22	68.47000 -1.61	70.84	68.26	69.67	2,546,128
14 Sep 22	70.08000 -2.96	73.00	69.48	72.87	2,146,066
13 Sep 22	73.04000 -4.34	75.69	72.98	75.50	1,658,657
12 Sep 22	77.38000 +0.55	77.91	76.90	77.35	1,675,175
09 Sep 22	76.83000 +0.32	77.64	76.75	77.02	1,257,317
08 Sep 22	76.51000 +0.24	77.04	75.28	75.55	1,074,380
07 Sep 22	76.27000 +1.70	76.60	74.48	74.64	1,186,169
06 Sep 22	74.57000 +0.77	74.92	73.41	74.47	853,771
02 Sep 22	73.80000 -0.86	75.94	73.37	75.72	903,437
01 Sep 22	74.66000 +0.79	74.74	73.05	73.37	929,368
31 Aug 22	73.87000 -1.83	76.51	73.59	76.05	1,573,514
30 Aug 22	75.70000 -0.81	77.79	75.39	77.54	942,631
29 Aug 22	76.51000 -1.13	77.58	76.48	76.95	1,111,677
26 Aug 22	77.64000 -3.43	81.16	77.52	80.62	994,719
25 Aug 22	81.07000 +1.06	81.07	79.92	80.46	431,781
24 Aug 22	80.01000 +0.96	80.28	78.66	78.91	839,375
23 Aug 22	79.05000 -0.26	79.73	79.01	79.37	632,716
22 Aug 22	79.31000 -0.74	79.85	78.59	78.97	660,011
19 Aug 22	80.05000 -1.95	81.81	79.57	81.81	804,158
18 Aug 22	82.00000 -0.45	82.71	81.86	81.98	1,093,848
17 Aug 22	82.45000 -1.34	82.96	81.84	82.51	709,626
16 Aug 22	83.79000 -0.24	84.37	83.09	83.42	748,073
15 Aug 22	84.03000 +0.30	84.35	83.47	83.47	809,672
12 Aug 22	83.73000 +1.74	83.83	82.31	82.60	648,079
11 Aug 22	81.99000 -0.70	84.19	81.67	83.31	754,399
10 Aug 22	82.69000 +4.33	82.75	79.96	80.12	1,015,233
09 Aug 22	78.36000 -1.90	80.25	78.12	80.00	1,322,848
08 Aug 22	80.26000 +1.74	80.86	79.39	80.68	675,337
05 Aug 22	78.52000 -0.99	78.83	77.50	78.47	888,355
04 Aug 22	79.51000 +0.43	79.75	78.49	79.00	746,684
03 Aug 22	79.08000 +2.40	79.21	77.07	77.15	1,122,907
02 Aug 22	76.68000 -0.85	77.53	76.35	77.20	1,803,237
01 Aug 22	77.53000 -1.70	79.14	77.05	78.95	1,270,934
29 Jul 22	79.23000 +0.45	79.32	77.57	78.63	1,933,755
28 Jul 22	78.78000 +3.34	79.77	75.51	75.67	2,989,489
27 Jul 22	75.44000 -0.08	75.76	72.26	74.93	4,194,134
26 Jul 22	75.52000 -12.17	81.04	75.03	76.50	5,996,637
25 Jul 22	87.69000 -0.77	88.83	87.33	88.09	2,015,104
22 Jul 22	88.46000 -0.55	90.08	88.13	89.55	747,730
21 Jul 22	89.01000 +0.96	89.07	86.62	87.41	1,479,668
20 Jul 22	88.05000 +1.63	88.46	86.43	87.13	1,227,116
19 Jul 22	86.42000 +3.80	86.50	83.30	83.30	1,016,458
18 Jul 22	82.62000 -0.61	84.35	82.38	83.56	505,634
15 Jul 22	83.23000 +1.28	83.48	82.32	82.93	575,452
14 Jul 22	81.95000 +1.80	82.24	79.26	79.48	847,186
13 Jul 22	80.15000 -1.16	80.64	78.87	79.91	1,061,164
12 Jul 22	81.31000 -0.89	83.40	80.70	82.36	817,214
11 Jul 22	82.20000 -0.57	82.67	81.58	82.52	646,279
08 Jul 22	82.77000 -0.82	83.27	81.81	82.86	984,450
07 Jul 22	83.59000 +0.94	83.71	82.32	82.58	1,033,766
06 Jul 22	82.65000 +0.29	83.05	81.73	82.87	762,087
05 Jul 22	82.36000 +0.44	82.43	79.62	80.50	1,352,314
01 Jul 22	81.92000 +1.93	82.21	80.00	80.00	678,454
30 Jun 22	79.99000 +0.18	80.17	77.81	78.92	1,506,105
29 Jun 22	79.81000 +0.31	79.93	78.00	79.68	650,901
28 Jun 22	79.50000 -2.31	82.45	79.25	81.80	662,691
27 Jun 22	81.81000 -0.02	82.41	80.85	82.06	735,529
24 Jun 22	81.83000 +2.69	81.88	79.57	79.98	964,001
23 Jun 22	79.14000 +1.40	79.21	77.40	78.37	856,469
22 Jun 22	77.74000 +1.44	78.45	75.42	75.66	1,109,357
21 Jun 22	76.30000 -0.83	78.70	76.21	78.09	1,322,157
17 Jun 22	77.13000 +0.48	78.18	76.37	76.57	3,788,941
16 Jun 22	76.65000 -2.90	78.09	75.96	77.32	2,468,385
15 Jun 22	79.55000 +2.22	80.25	77.89	78.20	1,985,455
14 Jun 22	77.33000 -1.48	79.00	77.00	78.63	3,199,187
13 Jun 22	78.81000 -0.46	80.07	77.85	79.66	2,806,156
10 Jun 22	79.27000 -3.28	81.29	79.17	81.29	1,338,950
09 Jun 22	82.55000 -1.47	83.98	82.49	83.65	988,104
08 Jun 22	84.02000 -2.31	85.76	83.44	85.76	1,271,374
07 Jun 22	86.33000 +1.10	86.34	84.46	84.85	776,306
06 Jun 22	85.23000 -0.63	87.00	85.18	86.58	741,674
03 Jun 22	85.86000 -0.94	85.94	84.87	85.64	604,971
02 Jun 22	86.80000 +2.60	86.92	84.22	84.78	1,450,292
01 Jun 22	84.20000 -2.61	87.21	84.17	85.90	1,308,454
31 May 22	86.81000 -1.43	87.99	86.21	87.24	1,497,161
27 May 22	88.24000 +2.93	88.56	86.01	86.01	956,909
26 May 22	85.31000 +3.00	85.82	82.30	82.46	1,386,029
25 May 22	82.31000 +0.45	82.59	81.06	81.68	1,346,129
24 May 22	81.86000 -0.75	82.84	80.81	82.27	1,178,626
23 May 22	82.61000 +0.99	82.73	80.31	81.94	939,488
20 May 22	81.62000 +0.72	82.12	79.55	81.29	1,147,775
19 May 22	80.90000 +1.28	82.14	79.02	79.07	1,085,469
18 May 22	79.62000 -3.38	82.54	79.18	81.93	1,238,974
17 May 22	83.00000 +1.00	83.14	81.53	83.06	1,021,617
16 May 22	82.00000 -1.71	84.00	81.53	83.20	1,180,223
13 May 22	83.71000 +2.05	84.64	82.28	82.57	1,379,412
12 May 22	81.66000 +0.48	82.52	80.31	80.31	1,498,183
11 May 22	81.18000 -1.54	83.20	81.14	82.03	1,244,705
10 May 22	82.72000 +0.21	84.44	81.47	83.85	2,581,877
09 May 22	82.51000 -1.93	83.97	82.13	83.30	1,424,488
06 May 22	84.44000 -0.61	85.30	83.00	84.52	1,377,778
05 May 22	85.05000 -2.83	87.61	84.12	86.99	1,020,341
04 May 22	87.88000 +2.47	88.13	84.42	85.41	1,140,130
03 May 22	85.41000 -1.79	87.67	85.24	87.13	1,668,274
02 May 22	87.20000 -0.32	88.32	85.72	86.39	2,553,426
29 Apr 22	87.52000 -3.37	90.67	87.30	89.80	1,798,803
28 Apr 22	90.89000 +1.48	92.39	89.69	90.38	1,660,632
27 Apr 22	89.41000 -0.49	91.82	89.03	89.48	2,127,577
26 Apr 22	89.90000 -2.88	94.39	89.16	93.94	2,951,951
25 Apr 22	92.78000 +2.78	92.97	89.20	89.20	2,458,358
22 Apr 22	90.00000 -1.17	92.00	89.74	90.69	2,064,407
21 Apr 22	91.17000 -4.26	95.65	91.05	94.27	2,005,275
20 Apr 22	95.43000 +0.36	96.51	94.95	95.73	1,821,281
19 Apr 22	95.07000 +2.24	95.42	92.87	92.99	1,028,301
18 Apr 22	92.83000 -0.86	94.22	92.47	93.69	1,081,204
14 Apr 22	93.69000 -0.30	95.13	93.66	94.75	1,029,185
13 Apr 22	93.99000 +0.88	94.12	92.29	92.57	1,745,063
12 Apr 22	93.11000 -1.41	95.54	93.04	94.63	1,566,857
11 Apr 22	94.52000 -1.57	95.92	94.45	95.16	1,464,930
08 Apr 22	96.09000 -0.53	97.22	95.07	96.07	950,292
07 Apr 22	96.62000 -0.23	97.18	95.29	96.72	1,046,279
06 Apr 22	96.85000 -2.83	98.91	96.17	98.74	2,063,475
05 Apr 22	99.68000 -0.94	101.38	99.26	100.46	1,320,615
04 Apr 22	100.62000 +0.02	102.01	100.54	100.97	1,504,835
01 Apr 22	100.60000 -2.74	103.31	99.96	102.91	1,302,369
31 Mar 22	103.34000 -0.47	104.72	103.32	104.09	1,120,135
30 Mar 22	103.81000 -0.56	105.00	103.49	105.00	824,099
29 Mar 22	104.37000 +1.70	105.00	103.58	104.36	1,174,275
28 Mar 22	102.67000 +1.70	102.78	100.61	100.61	1,582,412
25 Mar 22	100.97000 -1.25	102.89	99.90	102.22	1,721,777
24 Mar 22	102.22000 +0.84	102.25	101.16	101.64	941,185
23 Mar 22	101.38000 -1.31	102.28	100.40	102.28	1,415,641
22 Mar 22	102.69000 +0.13	103.95	101.95	102.78	1,037,095
21 Mar 22	102.56000 -0.54	103.17	101.16	102.40	1,268,132
18 Mar 22	103.10000 -1.03	103.53	101.06	101.06	2,466,779
17 Mar 22	104.13000 +1.13	104.53	101.30	101.95	1,369,887
16 Mar 22	103.00000 +4.48	103.52	99.05	99.05	2,403,912
15 Mar 22	98.52000 +2.52	99.56	96.77	97.40	1,154,627
14 Mar 22	96.00000 +0.32	96.84	95.25	95.77	1,608,797
11 Mar 22	95.68000 +0.00	96.85	95.00	96.23	1,406,837
10 Mar 22	95.68000 +0.91	96.07	92.65	93.04	1,221,690
09 Mar 22	94.77000 +3.09	95.88	93.25	93.47	1,409,476
08 Mar 22	91.68000 -0.70	93.47	90.48	91.88	2,298,138
07 Mar 22	92.38000 -3.84	96.19	91.90	95.94	2,362,053
04 Mar 22	96.22000 +2.01	96.57	93.19	93.79	1,825,267
03 Mar 22	94.21000 -0.45	95.73	93.41	95.48	2,165,751
02 Mar 22	94.66000 +2.85	95.43	92.68	93.50	2,506,517
01 Mar 22	91.81000 +1.05	92.64	90.36	90.76	1,723,238
28 Feb 22	90.76000 -0.58	91.83	89.68	90.21	2,438,873
25 Feb 22	91.34000 +3.25	91.38	87.75	88.19	3,388,195
24 Feb 22	88.09000 +1.97	88.73	83.47	83.89	4,592,302
23 Feb 22	86.12000 -5.38	91.02	85.91	90.72	4,296,415
22 Feb 22	91.50000 -6.29	93.44	88.94	88.94	5,054,423
18 Feb 22	97.79000 -0.51	99.37	96.88	97.92	1,409,196
17 Feb 22	98.30000 -3.54	101.49	98.10	100.96	1,187,225
16 Feb 22	101.84000 -0.22	102.10	99.88	101.42	1,017,485
15 Feb 22	102.06000 +1.48	102.97	100.98	102.17	861,556
14 Feb 22	100.58000 -1.13	102.42	99.59	101.12	1,243,779
11 Feb 22	101.71000 -2.19	104.41	101.16	103.87	1,319,219
10 Feb 22	103.90000 -1.18	105.23	102.22	102.82	1,982,494
09 Feb 22	105.08000 +3.31	105.12	103.11	103.32	1,196,675
08 Feb 22	101.77000 +1.46	102.21	99.04	99.72	1,086,051
07 Feb 22	100.31000 +0.05	101.83	100.13	101.00	715,071
04 Feb 22	100.26000 -0.25	101.19	99.18	100.09	902,969
03 Feb 22	100.51000 -3.75	102.90	100.19	102.53	1,039,279
02 Feb 22	104.26000 +1.16	104.47	103.00	103.51	1,146,400
01 Feb 22	103.10000 -0.02	104.18	101.75	103.54	952,718
31 Jan 22	103.12000 +3.46	103.40	99.85	99.85	1,446,672
28 Jan 22	99.66000 +3.69	99.70	95.01	96.48	2,038,367
27 Jan 22	95.97000 -2.77	100.50	95.69	98.75	1,481,562
26 Jan 22	98.74000 -0.85	102.28	97.47	101.48	1,517,482
25 Jan 22	99.59000 -3.09	101.56	98.09	100.80	1,628,766
24 Jan 22	102.68000 +0.87	102.96	96.46	100.37	1,605,207
21 Jan 22	101.81000 -1.58	104.61	101.68	102.71	1,241,989
20 Jan 22	103.39000 -0.73	105.72	103.16	104.93	1,258,662
19 Jan 22	104.12000 -2.65	107.48	103.90	107.35	1,312,749
18 Jan 22	106.77000 -1.72	108.13	106.07	106.81	900,056
14 Jan 22	108.49000 -2.27	109.63	107.33	109.48	759,955
13 Jan 22	110.76000 -1.23	112.99	110.52	111.83	854,203
12 Jan 22	111.99000 +0.47	113.41	111.06	111.97	710,582
11 Jan 22	111.52000 +2.14	111.83	108.29	109.11	1,027,408
10 Jan 22	109.38000 -1.98	110.40	107.58	110.11	1,335,644
07 Jan 22	111.36000 -4.52	116.86	109.96	115.65	1,245,377
06 Jan 22	115.88000 +1.46	116.14	112.99	113.59	864,563
05 Jan 22	114.42000 -3.80	118.49	114.36	118.17	1,175,796
04 Jan 22	118.22000 +1.36	118.99	116.36	116.70	1,206,172
03 Jan 22	116.86000 -1.72	119.16	115.87	119.01	843,910
31 Dec 21	118.58000 -0.58	119.24	117.89	118.33	527,941
30 Dec 21	119.16000 -0.19	120.36	119.06	119.78	452,781
29 Dec 21	119.35000 +0.72	120.19	118.31	118.64	460,291
28 Dec 21	118.63000 +0.18	119.33	118.27	118.68	349,177
27 Dec 21	118.45000 +0.87	118.89	117.59	118.14	427,069
23 Dec 21	117.58000 +1.48	118.54	116.42	116.42	795,536
22 Dec 21	116.10000 +2.20	116.13	113.31	113.58	766,867
21 Dec 21	113.90000 +3.07	114.03	111.13	111.51	1,125,369
20 Dec 21	110.83000 +0.07	111.18	108.17	109.08	876,057
17 Dec 21	110.76000 -1.83	112.39	110.26	111.47	1,531,282
16 Dec 21	112.59000 -1.16	114.05	111.67	114.00	1,034,607
15 Dec 21	113.75000 -0.31	114.68	112.40	114.48	1,249,401
14 Dec 21	114.06000 -2.34	116.26	113.11	115.43	672,377
13 Dec 21	116.40000 -0.02	117.42	115.63	116.41	1,128,228
10 Dec 21	116.42000 +0.52	117.12	115.58	116.79	668,956
09 Dec 21	115.90000 -1.01	117.58	115.76	116.39	548,560
08 Dec 21	116.91000 +1.36	117.15	114.35	114.82	657,053
07 Dec 21	115.55000 +1.52	116.13	114.81	115.56	664,810
06 Dec 21	114.03000 +1.38	114.78	113.09	113.63	835,463
03 Dec 21	112.65000 -1.00	114.53	111.43	114.45	718,241
02 Dec 21	113.65000 +4.24	114.27	109.28	109.28	1,035,648
01 Dec 21	109.41000 -1.78	114.06	109.38	112.75	1,307,036
30 Nov 21	111.19000 -2.94	113.59	110.93	113.43	1,195,152
29 Nov 21	114.13000 +2.90	114.80	112.15	112.69	1,155,239
26 Nov 21	111.23000 -2.97	113.39	111.00	112.74	432,957
24 Nov 21	114.20000 +0.30	115.21	112.94	113.08	454,676
23 Nov 21	113.90000 -0.93	116.55	112.63	116.40	1,201,881
22 Nov 21	114.83000 -2.57	118.03	113.99	117.18	730,669
19 Nov 21	117.40000 -1.48	120.48	117.14	119.27	795,786
18 Nov 21	118.88000 +1.28	119.99	117.23	118.26	1,396,253
17 Nov 21	117.60000 +0.96	117.77	115.92	116.59	1,218,881
16 Nov 21	116.64000 +2.14	116.98	113.92	114.44	1,077,839
15 Nov 21	114.50000 +1.50	114.82	112.49	113.50	911,534
12 Nov 21	113.00000 +1.97	113.54	111.21	111.44	585,643
11 Nov 21	111.03000 -1.61	113.10	110.42	113.10	688,418
10 Nov 21	112.64000 -2.27	114.86	112.08	114.61	651,933
09 Nov 21	114.91000 +0.28	115.44	114.17	114.70	650,229
08 Nov 21	114.63000 +0.97	114.79	113.25	113.98	594,485
05 Nov 21	113.66000 -0.24	115.17	113.61	114.52	685,128
04 Nov 21	113.90000 +0.70	115.16	113.71	114.13	565,121
03 Nov 21	113.20000 +0.23	113.56	110.29	112.77	1,013,514
02 Nov 21	112.97000 -1.98	115.22	112.74	114.83	798,320
01 Nov 21	114.95000 -0.34	115.45	113.04	115.45	677,279
29 Oct 21	115.29000 +0.70	115.53	113.35	114.00	1,197,032
28 Oct 21	114.59000 +5.09	114.68	109.46	110.22	1,802,356
27 Oct 21	109.50000 -4.10	113.54	108.46	113.45	1,785,596
26 Oct 21	113.60000 -4.58	120.91	113.30	119.50	1,711,405
25 Oct 21	118.18000 +1.87	118.68	116.01	116.16	1,135,019
22 Oct 21	116.31000 +1.38	117.00	115.06	115.06	543,873
21 Oct 21	114.93000 -0.91	115.57	112.03	114.93	795,172
20 Oct 21	115.84000 -1.45	118.41	115.28	117.81	695,174
19 Oct 21	117.29000 +0.79	117.76	116.60	116.96	620,424
18 Oct 21	116.50000 +0.72	117.13	115.08	115.45	658,234
15 Oct 21	115.78000 +0.77	116.11	114.88	115.44	610,817
14 Oct 21	115.01000 +3.04	115.01	112.88	113.31	705,779
13 Oct 21	111.97000 +0.79	112.98	109.49	111.42	548,722
12 Oct 21	111.18000 -0.40	112.20	110.59	111.81	1,581,208
11 Oct 21	111.58000 -1.76	113.40	111.50	113.21	759,360
08 Oct 21	113.34000 -1.14	114.63	113.18	114.63	410,197
07 Oct 21	114.48000 +0.50	116.00	114.17	114.93	460,582
06 Oct 21	113.98000 -0.74	114.41	112.83	113.82	572,070
05 Oct 21	114.72000 +1.77	115.42	113.07	113.59	934,583
04 Oct 21	112.95000 -1.07	114.99	112.11	113.54	1,460,361
01 Oct 21	114.02000 +1.71	114.47	111.94	112.88	862,569
30 Sep 21	112.31000 -1.20	114.73	112.27	114.21	1,022,635
29 Sep 21	113.51000 +0.83	114.17	112.40	113.06	672,256
28 Sep 21	112.68000 -2.34	114.86	111.99	113.80	667,810
27 Sep 21	115.02000 -1.25	116.35	114.33	115.87	800,280
24 Sep 21	116.27000 -0.57	117.08	115.95	116.16	512,084
23 Sep 21	116.84000 +0.64	118.77	116.72	116.72	1,579,668
22 Sep 21	116.20000 +1.82	116.83	114.51	115.07	596,914
21 Sep 21	114.38000 -1.21	115.95	113.93	115.92	850,445
20 Sep 21	115.59000 -0.49	115.85	114.26	114.77	711,871
17 Sep 21	116.08000 -1.49	117.04	115.50	117.01	2,195,651
16 Sep 21	117.57000 -0.34	118.34	116.26	117.95	1,046,132
15 Sep 21	117.91000 -1.09	118.91	116.66	118.91	994,896
14 Sep 21	119.00000 -1.71	121.75	118.99	121.75	1,074,453
13 Sep 21	120.71000 -2.52	124.00	119.32	124.00	1,848,567
10 Sep 21	123.23000 -0.95	125.15	123.23	124.88	493,322
09 Sep 21	124.18000 -0.54	125.35	124.12	124.58	468,547
08 Sep 21	124.72000 +1.56	124.86	123.18	123.23	513,585
07 Sep 21	123.16000 -1.31	124.15	122.34	123.98	667,627
03 Sep 21	124.47000 +0.21	124.95	123.26	123.88	607,588
02 Sep 21	124.26000 +1.64	124.57	123.08	123.62	769,920
01 Sep 21	122.62000 +1.09	122.67	121.15	121.72	746,441
31 Aug 21	121.53000 +1.58	121.99	119.81	120.02	1,225,232
30 Aug 21	119.95000 +0.32	120.40	119.18	120.02	579,654
27 Aug 21	119.63000 +1.44	119.81	118.00	118.39	697,252
26 Aug 21	118.19000 -0.90	120.28	117.17	119.59	680,853
25 Aug 21	119.09000 +0.44	119.29	118.39	118.81	513,038
24 Aug 21	118.65000 +0.06	118.76	117.84	118.71	520,251
23 Aug 21	118.59000 +0.89	119.21	117.79	118.22	589,598
20 Aug 21	117.70000 +0.30	118.06	116.90	117.30	597,685
19 Aug 21	117.40000 +0.47	117.69	114.88	116.09	922,989
18 Aug 21	116.93000 -2.05	119.08	116.90	118.58	552,856
17 Aug 21	118.98000 -0.26	119.49	118.15	118.39	565,371
16 Aug 21	119.24000 -0.07	119.46	118.38	119.25	457,860
13 Aug 21	119.31000 +0.67	119.35	118.34	118.48	465,699
12 Aug 21	118.64000 -0.81	119.55	118.61	118.96	1,275,112
11 Aug 21	119.45000 +0.75	119.47	118.22	119.04	607,947
10 Aug 21	118.70000 -0.48	119.74	118.65	119.74	540,809
09 Aug 21	119.18000 -0.71	120.01	119.11	119.94	777,553
06 Aug 21	119.89000 -0.57	120.61	119.52	120.45	668,314
05 Aug 21	120.46000 +1.00	120.56	119.50	119.85	411,171
04 Aug 21	119.46000 -1.23	120.81	118.62	120.44	1,078,397
03 Aug 21	120.69000 +0.19	120.81	119.32	120.80	680,776
02 Aug 21	120.50000 +0.44	121.47	120.14	120.59	739,016
30 Jul 21	120.06000 +0.20	120.82	119.63	119.63	1,123,492
29 Jul 21	119.86000 +1.52	120.64	118.55	118.55	1,042,730
28 Jul 21	118.34000 +0.12	119.19	117.29	118.51	1,084,920
27 Jul 21	118.22000 +1.69	118.45	113.61	116.98	1,703,776
26 Jul 21	116.53000 +0.79	116.96	114.96	114.96	1,118,856
23 Jul 21	115.74000 +1.41	116.09	114.25	115.70	710,761
22 Jul 21	114.33000 -0.76	115.54	113.31	115.54	864,254
21 Jul 21	115.09000 -0.34	115.81	114.79	115.22	513,336
20 Jul 21	115.43000 +2.66	116.26	113.07	113.07	807,585
19 Jul 21	112.77000 -2.99	115.58	112.17	114.27	1,145,492
16 Jul 21	115.76000 +1.21	116.67	115.03	115.35	939,081
15 Jul 21	114.55000 +1.77	114.64	112.07	112.41	994,684
14 Jul 21	112.78000 +0.62	113.12	112.34	112.64	454,723
13 Jul 21	112.16000 -1.07	113.33	111.75	113.18	529,309
12 Jul 21	113.23000 -0.61	114.25	112.28	114.11	626,572
09 Jul 21	113.84000 +1.20	114.00	112.84	113.19	463,984
08 Jul 21	112.64000 -1.00	113.72	112.33	112.61	733,900
07 Jul 21	113.64000 +1.19	113.87	112.59	112.59	529,186
06 Jul 21	112.45000 -0.02	112.78	111.35	112.43	714,313
02 Jul 21	112.47000 +2.04	112.88	110.41	110.49	638,719
01 Jul 21	110.43000 +0.62	110.95	109.99	110.21	659,355
30 Jun 21	109.81000 +0.39	110.15	109.14	109.50	806,237
29 Jun 21	109.42000 -0.10	110.35	108.94	109.24	517,910
28 Jun 21	109.52000 -1.59	111.35	108.78	111.26	631,608
25 Jun 21	111.11000 +0.79	111.29	109.90	110.25	1,795,027
24 Jun 21	110.32000 +0.67	110.79	109.41	109.97	769,183
23 Jun 21	109.65000 -1.91	111.46	109.65	111.44	723,268
22 Jun 21	111.56000 +1.57	111.71	110.07	110.77	834,789
21 Jun 21	109.99000 +1.52	110.08	107.26	108.74	737,299
18 Jun 21	108.47000 -0.43	109.22	107.80	107.87	1,007,797
17 Jun 21	108.90000 +1.91	109.28	106.34	106.96	1,169,686
16 Jun 21	106.99000 -0.58	107.86	106.25	107.86	1,240,383
15 Jun 21	107.57000 +0.79	107.76	106.30	106.83	679,650
14 Jun 21	106.78000 +0.22	107.01	106.10	106.56	603,808
11 Jun 21	106.56000 -0.07	107.36	105.50	106.98	784,757
10 Jun 21	106.63000 +1.16	106.70	104.89	106.04	1,009,512
09 Jun 21	105.47000 -0.67	106.49	104.86	105.59	449,204
08 Jun 21	106.14000 +1.46	106.20	104.68	104.98	669,408
07 Jun 21	104.68000 -1.03	105.68	104.23	105.40	810,285
04 Jun 21	105.71000 +1.46	105.82	104.44	104.99	547,661
03 Jun 21	104.25000 -1.15	105.34	103.46	105.34	911,583
02 Jun 21	105.40000 -0.61	107.50	105.16	107.36	616,925
01 Jun 21	106.01000 -0.99	107.83	105.69	107.72	879,683
28 May 21	107.00000 +0.00	107.82	106.33	107.82	2,411,009
27 May 21	107.00000 -0.54	107.98	106.81	107.70	2,884,816
26 May 21	107.54000 -0.53	108.46	107.33	108.19	500,921
25 May 21	108.07000 -1.22	109.60	107.78	109.35	794,346
24 May 21	109.29000 +0.99	109.73	108.09	109.05	697,141
21 May 21	108.30000 -0.05	109.63	107.15	108.61	967,045
20 May 21	108.35000 +2.07	108.70	106.50	106.83	785,950
19 May 21	106.28000 -0.58	106.44	104.74	106.01	678,873
18 May 21	106.86000 -1.18	108.81	106.75	108.20	1,420,181
17 May 21	108.04000 -0.01	108.29	107.05	107.39	987,791
14 May 21	108.05000 +2.49	108.14	105.87	106.22	1,005,746
13 May 21	105.56000 +2.64	106.07	103.49	103.49	1,150,159
12 May 21	102.92000 -1.91	104.92	102.76	104.83	765,002
11 May 21	104.83000 -1.69	105.93	104.14	105.14	813,381
10 May 21	106.52000 +0.31	107.81	106.02	106.11	1,564,069
07 May 21	106.21000 +1.14	106.64	105.25	105.74	897,878
06 May 21	105.07000 -1.53	107.19	104.33	106.92	699,152
05 May 21	106.60000 +0.18	107.42	105.26	106.94	963,700
04 May 21	106.42000 +0.42	106.67	105.28	105.72	1,371,744
03 May 21	106.00000 +1.41	106.25	104.43	105.36	1,653,870
30 Apr 21	104.59000 -0.01	105.08	103.29	103.93	1,364,209
29 Apr 21	104.60000 +0.57	105.65	104.46	105.10	1,314,335
28 Apr 21	104.03000 -0.96	105.72	103.52	105.07	1,518,451
27 Apr 21	104.99000 +4.42	110.42	104.64	106.03	2,931,221
26 Apr 21	100.57000 -2.70	103.38	100.46	102.97	2,824,513
23 Apr 21	103.27000 +1.35	104.11	101.16	101.82	1,672,434
22 Apr 21	101.92000 +4.04	104.23	99.00	99.69	4,056,614
21 Apr 21	97.88000 +1.31	98.33	96.29	96.61	1,664,178
20 Apr 21	96.57000 -0.29	97.81	96.25	96.53	823,071
19 Apr 21	96.86000 +0.51	96.93	95.83	95.87	761,942
16 Apr 21	96.35000 +0.87	96.80	95.79	95.79	1,145,601
15 Apr 21	95.48000 +0.31	96.34	95.32	95.86	1,358,234
14 Apr 21	95.17000 -1.14	96.84	94.95	96.29	773,407
13 Apr 21	96.31000 -0.56	97.62	95.93	96.55	852,692
12 Apr 21	96.87000 +1.02	97.17	95.48	95.64	732,815
09 Apr 21	95.85000 +0.00	95.92	94.64	95.53	926,166
08 Apr 21	95.85000 +2.04	96.34	94.08	94.65	1,750,337
07 Apr 21	93.81000 -1.10	95.17	93.04	94.79	828,708
06 Apr 21	94.91000 +0.47	96.05	93.77	93.77	1,819,403
05 Apr 21	94.44000 +2.18	95.06	92.11	92.50	1,665,586
01 Apr 21	92.26000 +2.26	92.36	89.29	90.41	1,009,169
31 Mar 21	90.00000 +0.33	91.00	89.18	89.61	917,678
30 Mar 21	89.67000 -0.99	90.83	89.22	90.08	651,098
29 Mar 21	90.66000 -1.93	92.00	90.31	91.98	1,137,013
26 Mar 21	92.59000 +2.93	92.66	89.87	90.00	1,191,143
25 Mar 21	89.66000 +1.31	90.00	87.18	88.32	1,068,592
24 Mar 21	88.35000 -0.41	89.20	87.82	88.64	1,216,228
23 Mar 21	88.76000 -0.07	90.31	87.82	88.51	1,153,843
22 Mar 21	88.83000 +1.30	89.63	87.17	87.48	1,721,633
19 Mar 21	87.53000 +0.17	88.14	86.32	87.27	1,490,487
18 Mar 21	87.36000 +0.13	88.54	85.44	86.72	1,817,969
17 Mar 21	87.23000 -1.27	88.55	85.98	88.55	951,397
16 Mar 21	88.50000 -0.36	89.77	87.99	89.25	910,901
15 Mar 21	88.86000 +0.80	89.31	87.79	87.98	1,362,026
12 Mar 21	88.06000 +0.16	88.88	87.10	87.53	1,506,987
11 Mar 21	87.90000 +0.08	88.29	86.78	88.15	1,587,525
10 Mar 21	87.82000 -1.04	90.45	87.82	89.84	1,463,464
09 Mar 21	88.86000 +0.89	89.94	88.38	88.97	1,033,867
08 Mar 21	87.97000 +0.20	89.42	87.52	88.02	1,194,949
05 Mar 21	87.77000 +2.83	88.09	83.11	85.84	2,024,072
04 Mar 21	84.94000 -2.10	88.03	84.56	87.28	2,729,056
03 Mar 21	87.04000 -0.87	88.76	86.58	87.72	2,213,223
02 Mar 21	87.91000 +2.13	88.68	85.56	86.43	2,364,728
01 Mar 21	85.78000 +1.57	86.44	84.91	85.33	2,550,007
26 Feb 21	84.21000 -0.95	86.97	83.50	85.93	2,790,803
25 Feb 21	85.16000 -2.62	88.59	84.52	87.44	2,361,800
24 Feb 21	87.78000 +0.60	88.49	85.63	86.67	1,445,543
23 Feb 21	87.18000 +0.68	87.89	85.21	86.65	1,740,081
22 Feb 21	86.50000 -2.77	89.00	86.37	88.16	2,180,206
19 Feb 21	89.27000 -0.44	90.50	89.00	89.78	1,790,639
18 Feb 21	89.71000 +1.20	90.81	88.08	88.11	1,817,487
17 Feb 21	88.51000 +0.91	88.80	84.68	86.00	2,247,739
16 Feb 21	87.60000 -7.46	91.58	87.32	88.71	4,541,950
12 Feb 21	95.06000 +2.93	95.50	92.55	93.29	1,127,254
11 Feb 21	92.13000 -0.59	93.47	91.43	93.04	1,051,711
10 Feb 21	92.72000 -0.79	94.52	91.86	94.20	560,281
09 Feb 21	93.51000 -0.13	94.04	93.04	93.60	579,327
08 Feb 21	93.64000 +0.05	94.41	93.30	94.05	716,425
05 Feb 21	93.59000 +0.45	94.42	93.07	93.89	966,651
04 Feb 21	93.14000 +0.91	93.88	92.47	92.73	614,122
03 Feb 21	92.23000 -0.54	92.78	91.43	92.78	453,430
02 Feb 21	92.77000 +1.94	93.20	91.35	91.68	604,341
01 Feb 21	90.83000 +3.79	91.33	87.92	87.92	953,049
29 Jan 21	87.04000 -2.49	89.41	86.90	88.88	1,169,450
28 Jan 21	89.53000 +1.80	90.36	88.04	88.24	1,338,517
27 Jan 21	87.73000 -3.41	90.01	87.51	90.00	1,286,823
26 Jan 21	91.14000 -0.48	92.14	90.42	91.84	1,149,694
25 Jan 21	91.62000 -0.29	92.35	90.67	92.14	1,342,894
22 Jan 21	91.91000 -0.57	92.41	91.08	92.20	555,941
21 Jan 21	92.48000 -0.82	93.54	92.31	92.85	884,317
20 Jan 21	93.30000 +1.93	93.70	91.62	92.09	777,089
19 Jan 21	91.37000 +0.10	92.25	89.94	91.54	1,195,383
15 Jan 21	91.27000 -1.48	93.09	90.98	92.53	993,560
14 Jan 21	92.75000 -0.89	94.79	92.50	94.11	940,622
13 Jan 21	93.64000 -0.02	94.62	93.18	93.65	952,529
12 Jan 21	93.66000 +0.19	93.97	92.80	93.47	1,188,803
11 Jan 21	93.47000 -1.09	95.97	93.14	93.76	780,164
08 Jan 21	94.56000 +0.12	94.94	92.68	94.59	1,503,009
07 Jan 21	94.44000 +0.79	94.44	92.44	93.71	2,306,573
06 Jan 21	93.65000 -2.14	95.96	93.29	95.73	2,066,028
05 Jan 21	95.79000 -0.06	96.39	94.81	96.08	1,616,410
04 Jan 21	95.85000 -3.37	99.82	94.55	99.28	1,424,459
31 Dec 20	99.22000 +0.58	99.45	98.06	98.91	649,910
30 Dec 20	98.64000 +0.47	99.39	98.23	98.66	418,468
29 Dec 20	98.17000 -0.87	100.44	96.84	100.02	1,537,934
28 Dec 20	99.04000 -1.93	102.80	98.88	102.51	944,038
24 Dec 20	100.97000 +0.94	101.24	99.87	100.34	495,846
23 Dec 20	100.03000 +1.25	100.83	99.41	99.59	671,186
22 Dec 20	98.78000 -0.35	99.31	98.09	98.80	458,131
21 Dec 20	99.13000 -0.23	99.68	95.75	97.84	798,345
18 Dec 20	99.36000 -0.24	100.62	98.66	99.45	1,611,052
17 Dec 20	99.60000 +1.15	99.90	98.30	99.26	998,178
16 Dec 20	98.45000 -0.96	99.42	98.20	99.24	631,609
15 Dec 20	99.41000 +1.77	99.91	97.34	98.06	1,201,699
14 Dec 20	97.64000 +2.13	98.14	95.45	95.45	1,051,760
11 Dec 20	95.51000 +0.16	97.04	94.90	95.00	788,383
10 Dec 20	95.35000 +0.74	95.42	93.63	94.40	871,262
09 Dec 20	94.61000 -2.53	97.13	94.22	96.85	637,157
08 Dec 20	97.14000 +2.76	98.45	94.59	94.64	988,766
07 Dec 20	94.38000 -0.05	94.98	94.00	94.43	1,122,371
04 Dec 20	94.43000 +0.67	95.09	93.74	93.86	635,830
03 Dec 20	93.76000 +0.38	94.74	93.15	93.72	593,535
02 Dec 20	93.38000 +0.28	93.57	92.20	92.63	1,098,828
01 Dec 20	93.10000 +2.01	94.13	92.17	92.55	1,317,290
30 Nov 20	91.09000 -1.76	92.99	90.72	92.32	1,921,127
27 Nov 20	92.85000 -0.80	93.77	92.58	93.56	325,263
25 Nov 20	93.65000 +0.63	94.18	93.15	93.56	575,436
24 Nov 20	93.02000 -1.95	96.24	92.71	95.61	1,588,214
23 Nov 20	94.97000 +0.58	95.31	94.22	94.86	1,089,689
20 Nov 20	94.39000 -1.93	97.04	94.11	96.18	1,322,911
19 Nov 20	96.32000 +0.11	97.64	95.83	96.06	1,314,352
18 Nov 20	96.21000 +0.22	97.00	95.78	95.82	1,193,243
17 Nov 20	95.99000 +0.04	96.62	94.43	94.91	724,647
16 Nov 20	95.95000 +2.98	96.56	93.77	93.77	1,565,837
13 Nov 20	92.97000 +3.62	93.05	89.57	89.57	903,291
12 Nov 20	89.35000 -1.14	90.65	88.65	90.14	1,450,326
11 Nov 20	90.49000 -1.34	92.99	89.98	92.68	1,339,335
10 Nov 20	91.83000 -3.62	96.28	91.57	95.95	1,558,294
09 Nov 20	95.45000 +7.32	96.86	92.14	92.40	2,316,274
06 Nov 20	88.13000 +0.06	88.67	86.94	88.07	756,914
05 Nov 20	88.07000 +0.44	90.12	87.90	89.03	1,211,881
04 Nov 20	87.63000 +5.30	88.37	82.54	82.86	1,396,717
03 Nov 20	82.33000 +2.57	83.27	80.56	80.90	1,084,372
02 Nov 20	79.76000 +0.10	80.49	79.15	79.80	1,594,779
30 Oct 20	79.66000 +0.51	79.74	78.02	78.41	1,672,658
29 Oct 20	79.15000 -0.10	80.57	78.63	79.13	2,450,441
28 Oct 20	79.25000 -1.35	80.13	78.12	79.14	2,515,925
27 Oct 20	80.60000 -3.77	85.07	79.57	82.25	3,179,193
26 Oct 20	84.37000 -1.68	85.33	83.67	85.01	942,634
23 Oct 20	86.05000 +0.01	86.58	84.47	86.58	851,783
22 Oct 20	86.04000 -1.01	87.43	84.43	87.02	787,654
21 Oct 20	87.05000 +1.80	87.58	85.11	85.33	987,571
20 Oct 20	85.25000 +0.53	86.34	85.00	85.58	764,952
19 Oct 20	84.72000 -2.51	88.16	84.62	87.52	546,407
16 Oct 20	87.23000 -1.12	89.14	86.90	88.96	582,925
15 Oct 20	88.35000 -1.14	88.67	86.75	88.29	535,144
14 Oct 20	89.49000 -0.20	90.57	89.32	89.61	1,070,670
13 Oct 20	89.69000 +0.43	89.99	88.99	89.31	1,080,043
12 Oct 20	89.26000 +0.04	90.48	88.95	90.21	805,503
09 Oct 20	89.22000 +0.68	90.13	88.59	88.93	467,522
08 Oct 20	88.54000 +0.81	89.45	87.97	89.45	521,608
07 Oct 20	87.73000 +0.49	88.18	86.92	87.77	936,805
06 Oct 20	87.24000 -0.11	89.19	87.02	87.87	1,232,348
05 Oct 20	87.35000 +1.55	87.80	86.03	86.14	887,615
02 Oct 20	85.80000 -0.62	86.29	83.93	84.77	876,544
01 Oct 20	86.42000 +2.29	86.76	84.79	85.14	1,219,623
30 Sep 20	84.13000 -0.49	85.17	83.35	85.10	1,707,300
29 Sep 20	84.62000 +0.88	86.23	83.82	84.24	1,484,327
28 Sep 20	83.74000 +2.55	84.92	82.24	82.46	1,989,692
25 Sep 20	81.19000 +0.94	81.61	79.77	79.81	1,407,483
24 Sep 20	80.25000 -0.15	81.24	79.56	80.13	1,123,597
23 Sep 20	80.40000 -1.65	82.47	80.36	82.39	696,830
22 Sep 20	82.05000 +0.71	82.40	80.35	81.60	1,131,847
21 Sep 20	81.34000 -3.24	83.37	80.65	83.34	1,684,543
18 Sep 20	84.58000 -3.00	87.84	83.98	87.61	2,151,951
17 Sep 20	87.58000 -0.56	88.06	86.56	87.00	989,782
16 Sep 20	88.14000 +0.65	89.05	87.31	87.83	859,706
15 Sep 20	87.49000 +0.69	88.04	86.96	87.66	886,196
14 Sep 20	86.80000 +1.71	87.35	85.93	86.24	822,150
11 Sep 20	85.09000 +0.23	85.61	83.38	85.54	1,224,743
10 Sep 20	84.86000 -1.24	87.92	84.85	86.63	1,485,066
09 Sep 20	86.10000 +3.08	86.91	83.64	83.64	1,811,436
08 Sep 20	83.02000 -1.04	84.48	81.50	83.01	1,287,622
04 Sep 20	84.06000 -2.95	87.71	83.04	87.35	1,150,231
03 Sep 20	87.01000 -2.23	89.70	86.45	89.40	1,303,633
02 Sep 20	89.24000 +1.31	89.56	88.17	88.36	975,130
01 Sep 20	87.93000 +1.21	88.04	86.39	86.39	953,707
31 Aug 20	86.72000 -0.37	87.20	86.33	86.87	924,855
28 Aug 20	87.09000 +0.81	87.63	85.90	86.36	758,063
27 Aug 20	86.28000 +0.51	86.83	85.54	86.10	889,792
26 Aug 20	85.77000 +0.62	86.82	84.98	85.01	871,750
25 Aug 20	85.15000 -0.09	85.85	84.90	85.64	766,651
24 Aug 20	85.24000 +2.25	85.31	83.14	83.49	1,507,311
21 Aug 20	82.99000 -1.73	84.98	82.79	84.79	1,251,808
20 Aug 20	84.72000 +0.09	85.71	84.18	84.24	1,740,343
19 Aug 20	84.63000 -1.85	86.77	84.25	86.60	1,125,996
18 Aug 20	86.48000 -0.68	87.67	86.32	87.19	654,040
17 Aug 20	87.16000 -0.55	88.99	87.15	88.14	807,776
14 Aug 20	87.71000 -1.86	89.31	87.67	89.05	763,033
13 Aug 20	89.57000 +0.12	90.46	88.81	88.89	710,258
12 Aug 20	89.45000 +1.40	90.12	88.79	88.79	1,022,163
11 Aug 20	88.05000 +1.69	89.71	86.24	87.07	2,906,746
10 Aug 20	86.36000 -1.02	87.57	86.30	87.36	993,015
07 Aug 20	87.38000 +0.84	87.39	86.48	86.78	1,377,359
06 Aug 20	86.54000 -1.10	87.91	86.01	87.75	1,040,910
05 Aug 20	87.64000 +0.19	88.29	87.27	87.92	656,430
04 Aug 20	87.45000 -0.61	88.53	87.35	88.06	1,311,335
03 Aug 20	88.06000 -1.51	89.65	87.99	88.98	1,479,146
31 Jul 20	89.57000 -1.04	90.77	88.16	90.58	1,101,125
30 Jul 20	90.61000 -1.64	91.86	89.67	91.02	999,258
29 Jul 20	92.25000 +2.86	92.72	90.03	90.38	1,500,510
28 Jul 20	89.39000 +0.00	92.16	88.59	89.11	1,744,677
27 Jul 20	89.39000 -0.34	91.00	89.34	90.23	1,486,693
24 Jul 20	89.73000 -1.40	91.09	89.44	91.00	1,133,114
23 Jul 20	91.13000 +0.07	93.65	90.69	91.64	1,698,833
22 Jul 20	91.06000 +4.09	91.62	88.12	88.71	1,639,244
21 Jul 20	86.97000 +0.46	87.93	86.68	87.05	1,377,557
20 Jul 20	86.51000 -0.26	87.07	85.83	86.34	911,398
17 Jul 20	86.77000 +0.69	86.99	85.70	86.08	675,156
16 Jul 20	86.08000 -0.46	86.68	85.01	86.26	810,527
15 Jul 20	86.54000 +2.41	86.98	85.15	85.46	1,559,269
14 Jul 20	84.13000 +0.12	84.29	82.58	83.75	953,854
13 Jul 20	84.01000 +0.96	84.51	83.29	84.03	1,418,888
10 Jul 20	83.05000 -0.49	84.15	82.80	83.70	776,546
09 Jul 20	83.54000 -3.49	86.97	82.07	86.70	1,819,649
08 Jul 20	87.03000 +0.73	87.36	86.04	86.24	878,425
07 Jul 20	86.30000 -1.15	87.80	86.01	87.12	713,752
06 Jul 20	87.45000 +0.15	88.75	87.13	88.47	600,730
02 Jul 20	87.30000 -0.54	89.04	86.83	88.72	1,006,716
01 Jul 20	87.84000 +0.80	88.44	86.78	87.37	983,383
30 Jun 20	87.04000 +2.83	87.51	84.19	84.19	1,203,629
29 Jun 20	84.21000 +1.18	84.64	82.52	83.54	1,183,067
26 Jun 20	83.03000 -2.56	85.88	83.03	85.50	1,483,684
25 Jun 20	85.59000 +0.97	85.65	83.84	84.57	1,060,888
24 Jun 20	84.62000 -4.58	88.86	84.38	88.00	1,074,220
23 Jun 20	89.20000 +0.63	89.99	88.72	89.59	717,184
22 Jun 20	88.57000 +0.93	88.94	87.00	87.64	599,415
19 Jun 20	87.64000 -1.77	90.92	87.39	90.91	895,905
18 Jun 20	89.41000 -0.35	90.67	88.93	89.25	687,371
17 Jun 20	89.76000 -0.78	90.90	89.53	90.49	500,307
16 Jun 20	90.54000 +1.32	92.37	89.51	92.37	1,192,214
15 Jun 20	89.22000 +1.31	89.79	85.31	86.10	1,508,428
12 Jun 20	87.91000 +0.67	90.03	86.04	90.03	1,367,318
11 Jun 20	87.24000 -4.43	90.39	86.97	89.00	810,369
10 Jun 20	91.67000 -1.54	93.41	91.32	93.14	1,179,210
09 Jun 20	93.21000 +0.10	94.08	91.36	92.47	951,386
08 Jun 20	93.11000 -0.10	94.00	91.64	93.13	1,440,279
05 Jun 20	93.21000 +1.80	94.11	92.13	92.67	1,504,289
04 Jun 20	91.41000 -0.43	92.00	90.39	90.91	1,129,576
03 Jun 20	91.84000 +2.95	92.05	89.71	89.75	1,085,928
02 Jun 20	88.89000 +1.34	89.36	86.93	88.12	1,432,581
01 Jun 20	87.55000 +1.26	88.93	85.90	86.45	1,227,532
29 May 20	86.29000 +0.79	86.79	84.79	85.27	1,203,326
28 May 20	85.50000 -0.18	87.16	85.32	86.65	1,038,260
27 May 20	85.68000 +0.79	86.86	83.52	86.06	1,702,279
26 May 20	84.89000 +4.33	85.99	82.48	82.67	1,816,373
22 May 20	80.56000 -0.54	81.51	80.00	81.38	1,424,691
21 May 20	81.10000 -0.70	82.23	81.03	81.32	1,441,582
20 May 20	81.80000 +3.30	82.40	79.73	80.00	1,512,341
19 May 20	78.50000 -0.41	79.79	78.41	78.70	711,933
18 May 20	78.91000 +3.29	80.18	78.71	80.03	1,532,386
15 May 20	75.62000 +1.28	75.70	72.93	73.47	1,025,749
14 May 20	74.34000 +1.54	74.41	71.19	71.89	1,058,186
13 May 20	72.80000 -2.25	74.94	71.83	74.74	1,004,255
12 May 20	75.05000 -2.86	78.14	74.88	77.93	1,507,674
11 May 20	77.91000 -1.20	78.93	77.85	77.99	1,308,662
08 May 20	79.11000 +0.33	80.57	78.91	80.29	1,676,832
07 May 20	78.78000 +0.50	79.99	78.22	79.27	1,350,530
06 May 20	78.28000 -0.72	79.95	77.94	79.34	1,035,970
05 May 20	79.00000 +2.54	79.94	77.14	77.42	1,226,892
04 May 20	76.46000 -0.58	77.36	75.36	75.56	1,291,234
01 May 20	77.04000 -1.75	78.77	76.79	78.66	1,231,973
30 Apr 20	78.79000 -2.35	80.19	78.07	80.00	2,056,694
29 Apr 20	81.14000 +3.03	81.57	78.65	79.70	1,691,677
28 Apr 20	78.11000 +3.05	79.74	75.20	79.13	2,810,674
27 Apr 20	75.06000 +2.93	75.19	72.82	72.82	1,314,790
24 Apr 20	72.13000 +0.91	72.54	69.99	71.39	1,413,185
23 Apr 20	71.22000 -0.52	72.90	70.85	72.05	1,335,251
22 Apr 20	71.74000 +1.48	72.64	70.53	71.61	1,195,169
21 Apr 20	70.26000 -2.59	72.53	69.72	70.14	2,584,422
20 Apr 20	72.85000 -3.33	75.93	72.15	74.85	1,857,393
17 Apr 20	76.18000 +5.48	76.55	73.18	73.18	3,434,708
16 Apr 20	70.70000 -0.20	71.82	69.57	70.82	2,439,792
15 Apr 20	70.90000 -1.44	71.38	69.39	70.03	1,463,150
14 Apr 20	72.34000 +4.52	72.59	68.45	68.73	1,699,671
13 Apr 20	67.82000 -3.67	70.28	65.94	70.11	1,622,356
09 Apr 20	71.49000 +1.99	72.93	69.84	70.49	1,520,899
08 Apr 20	69.50000 +3.26	70.22	66.21	67.19	1,782,677
07 Apr 20	66.24000 +1.61	69.15	66.16	68.71	1,985,354
06 Apr 20	64.63000 +5.58	64.96	62.11	62.27	2,937,968
03 Apr 20	59.05000 -2.80	62.08	58.76	61.28	1,107,028
02 Apr 20	61.85000 -1.47	64.22	60.13	62.53	1,359,080
01 Apr 20	63.32000 -2.86	65.05	61.34	62.76	1,034,813
31 Mar 20	66.18000 -2.00	69.40	65.75	68.04	1,120,581
30 Mar 20	68.18000 +1.92	69.34	65.40	66.24	1,526,528
27 Mar 20	66.26000 -4.44	69.13	65.92	67.50	1,803,497
26 Mar 20	70.70000 +4.93	71.43	65.67	66.78	2,953,770
25 Mar 20	65.77000 +4.08	67.92	60.79	62.09	2,567,662
24 Mar 20	61.69000 +5.20	62.06	57.96	60.04	1,870,553
23 Mar 20	56.49000 +1.51	58.75	52.50	54.57	1,912,097
20 Mar 20	54.98000 -3.69	61.96	54.73	59.96	2,623,815
19 Mar 20	58.67000 -0.29	61.94	56.10	58.98	2,467,303
18 Mar 20	58.96000 -9.24	64.53	55.30	63.68	2,524,896
17 Mar 20	68.20000 +2.41	68.58	63.53	66.91	2,629,580
16 Mar 20	65.79000 -9.25	67.72	63.03	65.00	2,464,263
13 Mar 20	75.04000 +2.56	76.28	69.01	75.62	2,590,360
12 Mar 20	72.48000 -7.52	77.00	66.50	70.00	2,741,488
11 Mar 20	80.00000 -6.48	85.30	79.03	84.31	2,401,713
10 Mar 20	86.48000 +5.07	86.66	81.49	84.07	1,752,142
09 Mar 20	81.41000 -6.80	85.62	81.13	82.80	1,472,098
06 Mar 20	88.21000 -4.35	90.50	85.89	90.13	1,926,386
05 Mar 20	92.56000 -3.63	95.53	91.30	94.48	1,832,299
04 Mar 20	96.19000 +5.12	96.20	92.07	93.11	1,539,093
03 Mar 20	91.07000 -1.58	94.61	89.61	92.82	1,522,836
02 Mar 20	92.65000 +3.73	92.90	89.20	89.48	1,616,917
28 Feb 20	88.92000 -1.18	88.92	86.17	88.00	2,585,000
27 Feb 20	90.10000 -4.05	92.77	90.10	92.49	1,981,725
26 Feb 20	94.15000 -0.59	97.02	93.99	95.70	1,081,317
25 Feb 20	94.74000 -2.32	97.98	93.94	97.14	1,073,479
24 Feb 20	97.06000 -0.34	97.83	94.91	95.46	1,893,588
21 Feb 20	97.40000 -2.95	100.00	97.04	100.00	1,655,774
20 Feb 20	100.35000 +0.04	100.65	97.85	100.15	2,133,756
19 Feb 20	100.31000 +2.15	101.16	98.25	98.50	1,676,567
18 Feb 20	98.16000 +0.03	100.37	96.26	100.23	2,667,633
14 Feb 20	98.13000 +1.03	98.25	96.98	97.26	3,066,479
13 Feb 20	97.10000 +2.59	97.80	94.30	94.30	2,208,733
12 Feb 20	94.51000 -0.56	96.10	93.66	95.24	1,443,842
11 Feb 20	95.07000 -0.29	96.15	94.86	95.74	1,191,450
10 Feb 20	95.36000 +0.43	95.36	94.44	94.83	1,506,302
07 Feb 20	94.93000 -0.03	95.49	94.26	94.80	840,165
06 Feb 20	94.96000 +0.14	95.39	94.78	95.03	815,804
05 Feb 20	94.82000 -0.43	96.39	94.19	95.80	681,096
04 Feb 20	95.25000 +2.53	95.27	93.73	93.73	1,000,662
03 Feb 20	92.72000 +1.02	93.64	92.10	92.13	907,285
31 Jan 20	91.70000 -1.60	93.51	91.39	93.18	966,985
30 Jan 20	93.30000 -0.47	93.88	92.40	93.20	784,523
29 Jan 20	93.77000 +0.55	94.17	93.00	93.40	926,324
28 Jan 20	93.22000 +0.55	93.56	92.72	93.00	828,075
27 Jan 20	92.67000 -0.21	93.03	91.17	91.42	896,228
24 Jan 20	92.88000 -0.55	94.01	92.36	93.63	457,595
23 Jan 20	93.43000 -0.46	93.53	92.49	93.30	993,982
22 Jan 20	93.89000 +0.43	94.68	93.56	93.56	969,563
21 Jan 20	93.46000 +0.61	93.61	92.19	92.51	825,648
17 Jan 20	92.85000 +0.29	93.10	92.14	92.56	968,606
16 Jan 20	92.56000 +0.87	92.66	91.59	92.13	652,683
15 Jan 20	91.69000 +1.10	92.04	90.59	90.63	1,014,484
14 Jan 20	90.59000 -0.59	91.28	90.42	91.10	718,107
13 Jan 20	91.18000 +0.16	91.89	90.57	90.97	1,038,034
10 Jan 20	91.02000 -0.23	91.98	90.62	91.50	999,081
09 Jan 20	91.25000 +1.23	91.71	90.53	90.53	1,635,873
08 Jan 20	90.02000 +0.97	90.47	89.25	89.26	799,263
07 Jan 20	89.05000 +0.72	89.46	88.65	89.22	1,433,144
06 Jan 20	88.33000 +0.03	88.33	86.03	87.80	1,061,839
03 Jan 20	88.30000 +0.49	88.37	86.54	86.56	1,079,077
02 Jan 20	87.81000 +2.20	87.82	85.65	85.79	997,999
31 Dec 19	85.61000 +0.87	85.62	84.51	84.64	865,052
30 Dec 19	84.74000 -0.65	85.34	84.23	85.33	675,349
27 Dec 19	85.39000 +0.16	85.86	85.00	85.49	503,701
26 Dec 19	85.23000 -0.32	85.76	84.86	85.69	371,234
24 Dec 19	85.55000 -0.01	85.80	85.00	85.60	202,999
23 Dec 19	85.56000 +0.24	85.86	85.05	85.45	902,244
20 Dec 19	85.32000 +0.00	86.51	85.17	85.81	1,052,190
19 Dec 19	85.32000 +0.69	85.75	84.24	84.50	1,032,216
18 Dec 19	84.63000 -0.50	85.42	84.51	85.23	1,250,538
17 Dec 19	85.13000 -0.93	86.88	85.00	86.88	794,849
16 Dec 19	86.06000 +0.66	86.47	85.53	85.83	1,132,170
13 Dec 19	85.40000 +0.88	85.43	83.67	84.19	1,230,018
12 Dec 19	84.52000 -0.03	85.42	84.05	84.45	586,171
11 Dec 19	84.55000 -0.02	85.10	84.00	84.95	550,121
10 Dec 19	84.57000 -0.77	85.40	84.41	85.22	1,258,989
09 Dec 19	85.34000 -0.46	86.10	85.23	85.65	395,080
06 Dec 19	85.80000 +0.09	86.83	85.59	86.63	422,630
05 Dec 19	85.71000 +0.21	85.94	85.09	85.55	626,851
04 Dec 19	85.50000 +0.73	86.89	85.27	85.30	604,576
03 Dec 19	84.77000 -1.10	85.20	84.31	85.07	1,044,180
02 Dec 19	85.87000 -0.44	86.85	85.79	86.46	673,462
29 Nov 19	86.31000 -0.69	87.21	86.18	86.50	353,645
27 Nov 19	87.00000 +0.27	87.39	86.57	87.34	1,096,828
26 Nov 19	86.73000 +1.88	86.82	85.00	85.00	953,100
25 Nov 19	84.85000 +1.14	85.39	83.67	83.90	755,207
22 Nov 19	83.71000 -1.25	85.50	83.59	85.08	925,801
21 Nov 19	84.96000 -1.19	86.35	84.60	86.07	779,653
20 Nov 19	86.15000 +0.27	86.77	85.72	85.72	826,169
19 Nov 19	85.88000 -0.12	86.66	85.78	85.88	990,119
18 Nov 19	86.00000 +0.19	86.19	85.57	85.86	1,174,996
15 Nov 19	85.81000 +0.78	86.22	85.20	85.25	1,124,409
14 Nov 19	85.03000 +1.16	85.06	83.37	83.63	601,297
13 Nov 19	83.87000 +0.90	83.98	82.55	82.55	889,796
12 Nov 19	82.97000 +1.32	83.08	81.95	82.06	741,933
11 Nov 19	81.65000 +1.03	81.73	79.90	80.34	820,926
08 Nov 19	80.62000 -0.16	81.44	80.47	80.74	625,083
07 Nov 19	80.78000 +0.00	81.56	80.32	81.06	1,302,551
06 Nov 19	80.78000 +1.51	80.88	79.12	79.38	886,156
05 Nov 19	79.27000 -0.79	80.16	78.41	80.16	2,202,395
04 Nov 19	80.06000 -3.39	83.90	79.82	83.77	1,157,542
01 Nov 19	83.45000 +0.83	83.51	82.61	83.00	730,528
31 Oct 19	82.62000 +0.71	82.67	81.48	81.50	793,689
30 Oct 19	81.91000 +0.14	81.95	80.54	81.77	591,428
29 Oct 19	81.77000 -0.44	82.95	81.48	82.17	1,063,104
28 Oct 19	82.21000 -0.29	83.30	82.16	82.89	728,730
25 Oct 19	82.50000 -1.52	84.00	82.48	83.81	683,874
24 Oct 19	84.02000 +0.36	84.26	82.07	84.26	1,770,642
23 Oct 19	83.66000 +3.20	83.75	80.82	80.84	1,454,292
22 Oct 19	80.46000 -2.16	85.50	80.10	83.88	2,111,767
21 Oct 19	82.62000 +1.21	82.83	81.13	81.62	1,629,343
18 Oct 19	81.41000 +0.28	81.56	80.73	81.28	962,756
17 Oct 19	81.13000 +0.12	81.61	80.76	80.94	581,492
16 Oct 19	81.01000 -0.64	81.26	79.89	81.26	624,982
15 Oct 19	81.65000 +1.22	81.90	80.76	80.78	602,007
14 Oct 19	80.43000 -0.10	81.02	79.49	80.32	542,262
11 Oct 19	80.53000 +0.72	81.46	80.33	80.50	776,906
10 Oct 19	79.81000 -0.03	80.14	79.02	79.54	575,365
09 Oct 19	79.84000 +0.68	80.08	79.36	79.48	832,826
08 Oct 19	79.16000 -0.84	80.08	78.72	79.51	1,102,087
07 Oct 19	80.00000 +0.21	80.49	79.50	79.82	1,887,038
04 Oct 19	79.79000 +1.30	79.97	78.58	78.78	1,042,762
03 Oct 19	78.49000 +0.25	79.16	77.57	78.24	1,367,430
02 Oct 19	78.24000 -2.34	80.11	78.13	80.01	1,020,366
01 Oct 19	80.58000 -0.53	81.74	80.36	81.47	794,099
30 Sep 19	81.11000 +1.73	81.35	79.40	79.68	1,025,899
27 Sep 19	79.38000 -1.97	82.02	78.88	82.00	1,131,392
26 Sep 19	81.35000 -0.33	82.00	80.99	81.81	820,107
25 Sep 19	81.68000 +0.48	81.81	80.34	81.40	624,445
24 Sep 19	81.20000 +0.18	82.44	80.52	81.27	1,697,680
23 Sep 19	81.02000 -0.02	81.29	80.43	80.89	559,720
20 Sep 19	81.04000 -0.28	81.31	80.37	81.31	944,798
19 Sep 19	81.32000 +0.37	81.84	81.00	81.00	459,625
18 Sep 19	80.95000 -0.95	81.78	79.01	81.78	1,047,484
17 Sep 19	81.90000 +1.54	81.96	80.41	80.54	1,317,139
16 Sep 19	80.36000 +0.58	80.53	79.23	79.40	826,308
13 Sep 19	79.78000 -0.69	80.64	79.18	80.25	1,297,183
12 Sep 19	80.47000 +0.64	81.56	80.02	80.18	739,878
11 Sep 19	79.83000 -0.79	80.59	78.96	80.52	1,241,600
10 Sep 19	80.62000 -2.81	82.93	77.78	82.91	2,346,435
09 Sep 19	83.43000 -1.48	85.50	83.12	85.22	876,719
06 Sep 19	84.91000 +0.56	85.19	83.40	84.36	589,747
05 Sep 19	84.35000 +0.62	84.74	83.50	84.60	1,053,259
04 Sep 19	83.73000 +0.26	84.46	83.27	84.14	971,623
03 Sep 19	83.47000 -0.18	83.95	82.93	83.32	749,748
30 Aug 19	83.65000 +0.13	84.38	82.93	84.03	818,128
29 Aug 19	83.52000 -0.25	85.24	83.09	84.80	949,271
28 Aug 19	83.77000 +0.38	84.03	82.85	83.34	472,032
27 Aug 19	83.39000 +0.72	84.39	83.04	83.19	1,535,637
26 Aug 19	82.67000 +0.47	83.24	82.01	82.97	456,224
23 Aug 19	82.20000 -1.72	84.10	81.84	83.70	718,739
22 Aug 19	83.92000 -0.10	84.50	83.47	84.34	382,949
21 Aug 19	84.02000 +0.31	84.74	83.86	84.20	520,403
20 Aug 19	83.71000 +0.06	84.04	82.59	83.35	733,096
19 Aug 19	83.65000 +1.38	84.14	83.06	83.07	807,139
16 Aug 19	82.27000 +1.44	82.39	81.24	81.36	795,737
15 Aug 19	80.83000 +1.17	81.22	80.05	80.05	737,088
14 Aug 19	79.66000 -2.45	81.15	79.26	80.70	1,205,822
13 Aug 19	82.11000 +0.65	82.98	81.46	81.47	799,206
12 Aug 19	81.46000 -1.37	82.65	81.40	82.45	619,893
09 Aug 19	82.83000 -1.64	84.38	82.26	84.00	638,652
08 Aug 19	84.47000 +3.02	84.71	82.01	82.28	1,494,277
07 Aug 19	81.45000 +1.28	81.88	79.01	79.26	878,757
06 Aug 19	80.17000 +0.68	80.65	79.67	79.96	1,652,230
05 Aug 19	79.49000 -2.28	81.05	78.64	80.15	1,311,816
02 Aug 19	81.77000 -0.78	82.38	80.85	82.35	922,668
01 Aug 19	82.55000 -0.24	84.49	82.38	82.83	1,159,179
31 Jul 19	82.79000 -0.11	83.80	82.20	82.91	1,129,931
30 Jul 19	82.90000 -0.25	83.40	82.19	82.20	1,028,592
29 Jul 19	83.15000 -1.13	84.25	82.68	84.12	1,380,081
26 Jul 19	84.28000 +2.02	84.71	82.20	82.64	1,578,113
25 Jul 19	82.26000 +0.76	82.64	81.13	81.51	1,594,625
24 Jul 19	81.50000 -0.42	82.50	80.48	82.01	2,604,813
23 Jul 19	81.92000 +7.12	82.86	77.21	77.21	4,871,327
22 Jul 19	74.80000 -0.22	76.12	74.80	75.32	1,983,239
19 Jul 19	75.02000 -0.71	76.14	75.02	76.14	776,580
18 Jul 19	75.73000 +0.51	75.85	74.02	74.96	746,023
17 Jul 19	75.22000 -0.08	75.61	75.11	75.18	572,854
16 Jul 19	75.30000 -0.36	75.73	74.89	75.52	808,613
15 Jul 19	75.66000 +0.28	75.66	75.00	75.40	1,248,481
12 Jul 19	75.38000 +0.40	75.54	74.58	75.00	1,035,062
11 Jul 19	74.98000 +0.63	75.04	74.07	74.56	486,448
10 Jul 19	74.35000 +0.60	74.74	74.01	74.16	932,802
09 Jul 19	73.75000 -0.09	73.93	73.25	73.36	1,032,284
08 Jul 19	73.84000 -0.91	74.44	73.76	74.44	632,562
05 Jul 19	74.75000 +0.01	74.77	73.80	74.37	353,489
03 Jul 19	74.74000 +0.88	74.85	74.00	74.17	334,581
02 Jul 19	73.86000 +0.36	74.22	72.98	73.37	605,647
01 Jul 19	73.50000 -0.01	74.80	73.29	74.46	824,496
28 Jun 19	73.51000 +1.39	73.55	72.29	72.48	1,423,688
27 Jun 19	72.12000 +1.04	72.25	70.99	71.12	556,652
26 Jun 19	71.08000 +0.06	71.90	70.43	71.08	604,955
25 Jun 19	71.02000 -0.49	71.61	70.95	71.53	612,602
24 Jun 19	71.51000 +0.00	71.97	71.24	71.72	703,653
21 Jun 19	71.51000 -0.74	72.33	71.47	72.17	1,007,499
20 Jun 19	72.25000 -0.61	73.71	72.13	73.67	1,113,624
19 Jun 19	72.86000 +0.88	73.04	71.89	72.15	1,117,748
18 Jun 19	71.98000 +0.90	72.29	70.97	71.39	1,124,280
17 Jun 19	71.08000 +0.16	71.45	70.80	71.21	779,143
14 Jun 19	70.92000 -0.23	71.26	70.66	71.11	972,591
13 Jun 19	71.15000 +0.40	71.41	70.34	70.94	754,701
12 Jun 19	70.75000 +0.68	70.83	69.96	70.01	509,809
11 Jun 19	70.07000 -0.48	71.20	69.39	70.96	598,210
10 Jun 19	70.55000 +0.97	70.81	69.75	70.00	1,096,315
07 Jun 19	69.58000 +0.75	69.92	68.96	69.21	1,243,166
06 Jun 19	68.83000 +0.95	68.89	67.62	67.94	1,160,687
05 Jun 19	67.88000 +2.48	67.92	65.88	66.09	1,206,805
04 Jun 19	65.40000 +1.02	65.70	64.39	64.97	1,655,213
03 Jun 19	64.38000 -1.16	65.77	64.12	65.30	978,203
31 May 19	65.54000 -0.10	65.75	64.88	65.03	724,853
30 May 19	65.64000 +0.21	65.98	65.15	65.60	558,029
29 May 19	65.43000 -0.65	65.95	65.25	65.81	907,590
28 May 19	66.08000 +0.71	67.17	65.56	65.64	1,044,620
24 May 19	65.37000 -0.42	66.25	65.29	66.23	888,702
23 May 19	65.79000 -0.25	65.96	64.92	65.30	1,395,798
22 May 19	66.04000 -0.62	66.80	65.95	66.35	626,554
21 May 19	66.66000 +2.11	66.83	64.98	65.01	1,295,292
20 May 19	64.55000 -0.14	65.00	63.91	64.24	753,715
17 May 19	64.69000 -0.48	65.53	64.58	64.58	1,019,490
16 May 19	65.17000 +0.95	65.49	64.37	64.45	1,098,508
15 May 19	64.22000 +0.04	64.70	63.45	63.55	1,172,821
14 May 19	64.18000 +0.50	64.91	63.81	63.90	2,564,678
13 May 19	63.68000 -2.35	64.90	63.37	64.64	1,837,911
10 May 19	66.03000 +0.03	66.24	64.85	65.54	2,370,257
09 May 19	66.00000 -0.10	66.25	64.42	65.19	686,537
08 May 19	66.10000 +0.11	66.68	65.81	65.99	1,145,885
07 May 19	65.99000 -1.31	67.01	65.68	66.66	2,143,324
06 May 19	67.30000 -0.70	67.62	66.59	66.70	1,280,103
03 May 19	68.00000 -0.02	68.63	67.78	68.44	1,336,606
02 May 19	68.02000 +0.21	68.35	67.08	67.77	1,676,575
01 May 19	67.81000 -1.84	69.93	67.79	69.93	1,237,469
30 Apr 19	69.65000 -0.39	70.37	69.28	70.09	1,224,019
29 Apr 19	70.04000 +0.64	70.21	69.49	69.59	1,649,822
26 Apr 19	69.40000 +0.89	69.42	68.11	68.55	1,219,506
25 Apr 19	68.51000 +0.18	68.78	67.95	68.39	1,333,536
24 Apr 19	68.33000 -0.41	70.00	67.90	69.28	2,810,804
23 Apr 19	68.74000 -1.96	69.50	66.24	69.07	4,100,348
22 Apr 19	70.70000 -0.34	71.24	70.30	70.92	2,520,351
18 Apr 19	71.04000 +0.03	72.00	70.85	71.25	1,873,929
17 Apr 19	71.01000 +0.06	71.28	70.61	71.28	1,049,090
16 Apr 19	70.95000 +0.64	71.24	70.16	70.54	2,235,529
15 Apr 19	70.31000 +0.20	70.77	70.04	70.27	1,816,072
12 Apr 19	70.11000 +1.66	70.25	68.39	68.61	1,795,931
11 Apr 19	68.45000 +0.07	68.67	68.15	68.65	1,780,096
10 Apr 19	68.38000 +0.58	68.70	67.88	68.04	1,716,914
09 Apr 19	67.80000 -0.38	68.15	67.55	68.05	1,435,990
08 Apr 19	68.18000 +0.06	68.34	67.46	68.12	2,674,786
05 Apr 19	68.12000 -0.02	68.68	67.77	68.18	2,393,385
04 Apr 19	68.14000 -0.67	68.96	67.99	68.75	1,044,246
03 Apr 19	68.81000 +0.80	69.13	68.02	68.43	1,477,894
02 Apr 19	68.01000 -0.15	68.20	67.77	68.20	1,189,979
01 Apr 19	68.16000 +1.32	68.26	67.41	67.50	1,369,193
29 Mar 19	66.84000 +1.00	66.84	66.01	66.32	1,110,620
28 Mar 19	65.84000 +0.65	65.85	65.09	65.23	741,814
27 Mar 19	65.19000 -0.06	65.46	64.71	65.12	732,595
26 Mar 19	65.25000 +0.26	66.34	64.90	65.54	1,844,563
25 Mar 19	64.99000 -0.42	65.56	64.61	65.07	937,209
22 Mar 19	65.41000 -1.44	66.67	65.30	66.53	1,362,824
21 Mar 19	66.85000 +1.36	66.98	65.23	65.23	1,055,369
20 Mar 19	65.49000 +0.33	66.09	64.89	65.08	1,015,457
19 Mar 19	65.16000 -0.08	65.80	64.97	65.43	1,099,437
18 Mar 19	65.24000 +0.11	65.42	64.64	65.16	1,166,183
15 Mar 19	65.13000 +0.07	65.28	64.68	64.96	1,446,605
14 Mar 19	65.06000 -0.38	65.49	64.74	65.36	1,102,630
13 Mar 19	65.44000 +0.41	66.63	65.18	65.31	2,127,108
12 Mar 19	65.03000 -0.13	65.24	63.91	65.12	2,174,294
11 Mar 19	65.16000 +0.99	65.67	64.32	64.32	995,752
08 Mar 19	64.17000 +0.35	64.42	63.13	63.25	1,851,045
07 Mar 19	63.82000 -0.25	63.99	63.18	63.90	1,437,488
06 Mar 19	64.07000 -0.88	65.48	64.06	64.83	1,097,233
05 Mar 19	64.95000 +0.38	65.36	64.42	64.67	1,471,786
04 Mar 19	64.57000 -0.28	65.19	63.93	65.09	1,970,877
01 Mar 19	64.85000 +0.29	65.18	64.14	64.81	1,305,198
28 Feb 19	64.56000 +1.37	65.07	62.90	63.10	1,830,606
27 Feb 19	63.19000 -0.47	63.57	62.51	63.57	1,443,943
26 Feb 19	63.66000 -0.81	64.45	63.63	64.20	1,411,181
25 Feb 19	64.47000 +0.94	64.86	63.90	64.00	1,965,837
22 Feb 19	63.53000 +0.37	63.63	62.98	63.36	1,128,509
21 Feb 19	63.16000 +0.12	63.71	62.76	62.97	1,409,707
20 Feb 19	63.04000 +0.25	63.42	62.50	62.73	1,818,475
19 Feb 19	62.79000 -0.34	63.31	62.10	62.87	1,768,589
15 Feb 19	63.13000 -0.51	64.00	62.40	63.75	1,949,303
14 Feb 19	63.64000 -0.82	64.02	58.25	59.78	4,355,985
13 Feb 19	64.46000 +1.20	64.48	63.30	63.30	2,565,673
12 Feb 19	63.26000 +1.54	63.57	62.17	62.39	4,445,810
11 Feb 19	61.72000 -0.22	62.67	61.70	62.11	2,120,847
08 Feb 19	61.94000 +0.34	62.07	61.00	61.35	1,642,849
07 Feb 19	61.60000 -0.48	61.97	61.25	61.66	1,123,229
06 Feb 19	62.08000 -0.46	62.34	61.72	62.29	938,971
05 Feb 19	62.54000 +0.19	63.01	62.45	62.66	1,537,072
04 Feb 19	62.35000 +1.66	62.36	60.44	60.70	1,047,622
01 Feb 19	60.69000 -0.13	61.64	60.42	60.42	1,506,733
31 Jan 19	60.82000 +1.42	60.82	59.42	59.42	1,625,728
30 Jan 19	59.40000 +0.40	59.58	58.94	59.31	1,061,485
29 Jan 19	59.00000 -0.40	59.80	58.85	59.80	1,000,571
28 Jan 19	59.40000 -0.97	59.96	59.33	59.79	861,728
25 Jan 19	60.37000 +1.46	60.38	59.33	59.33	1,009,613
24 Jan 19	58.91000 -0.47	59.67	58.71	59.33	936,042
23 Jan 19	59.38000 -0.02	59.95	59.22	59.69	956,294
22 Jan 19	59.40000 -1.18	60.48	59.06	60.46	861,994
18 Jan 19	60.58000 +2.22	60.63	58.66	58.88	1,657,575
17 Jan 19	58.36000 +0.69	58.83	57.36	57.36	1,154,398
16 Jan 19	57.67000 +0.84	57.89	56.80	56.80	1,506,280
15 Jan 19	56.83000 +0.64	57.20	56.05	56.20	1,131,005
14 Jan 19	56.19000 +0.07	56.28	55.53	55.55	1,730,389
11 Jan 19	56.12000 -0.57	56.56	55.75	56.34	854,039
10 Jan 19	56.69000 +0.88	56.71	55.36	55.65	1,401,608
09 Jan 19	55.81000 -0.28	56.57	55.75	56.11	1,281,925
08 Jan 19	56.09000 +0.50	56.33	55.34	56.08	1,298,790
07 Jan 19	55.59000 -0.62	56.47	55.47	56.45	1,297,299
04 Jan 19	56.21000 +2.06	56.59	54.75	54.93	875,866
03 Jan 19	54.15000 -1.85	55.63	53.93	55.58	807,896
02 Jan 19	56.00000 -0.80	56.30	55.26	55.88	1,464,378
31 Dec 18	56.80000 +0.93	56.92	56.18	56.32	1,345,222
28 Dec 18	55.87000 -0.28	56.67	55.48	56.67	1,120,731
27 Dec 18	56.15000 +0.68	56.15	53.87	54.52	1,003,643
26 Dec 18	55.47000 +2.86	55.48	52.37	52.77	757,262
24 Dec 18	52.61000 -0.89	53.43	52.15	52.75	699,776
21 Dec 18	53.50000 -0.85	55.14	53.13	54.49	1,489,970
20 Dec 18	54.35000 -1.38	55.72	53.57	55.53	1,620,917
19 Dec 18	55.73000 +0.62	57.46	54.93	55.42	2,533,086
18 Dec 18	55.11000 -1.53	57.48	54.87	56.99	2,956,444
17 Dec 18	56.64000 -2.31	58.70	56.33	58.62	2,963,696
14 Dec 18	58.95000 -2.30	61.11	58.87	60.79	1,400,011
13 Dec 18	61.25000 -0.40	62.13	60.98	61.97	798,050
12 Dec 18	61.65000 +0.72	62.25	61.08	61.30	1,014,423
11 Dec 18	60.93000 -0.84	62.53	60.71	62.51	857,645
10 Dec 18	61.77000 +1.24	62.09	60.17	60.46	1,217,581
07 Dec 18	60.53000 -2.39	62.50	60.17	62.50	1,691,795
06 Dec 18	62.92000 +0.32	63.06	60.42	61.28	1,805,836
04 Dec 18	62.60000 -3.52	66.12	62.18	65.95	1,769,629
03 Dec 18	66.12000 +1.55	66.39	65.28	65.87	1,723,444
30 Nov 18	64.57000 +0.74	64.65	63.58	63.90	1,570,233
29 Nov 18	63.83000 +0.00	64.28	63.04	63.76	839,715
28 Nov 18	63.83000 +2.18	63.94	61.85	61.85	962,905
27 Nov 18	61.65000 -0.81	62.68	61.64	62.08	926,902
26 Nov 18	62.46000 +1.79	62.65	61.18	61.18	1,333,154
23 Nov 18	60.67000 -0.02	61.33	60.30	60.30	234,707
21 Nov 18	60.69000 +1.00	61.21	60.00	60.12	1,083,278
20 Nov 18	59.69000 -1.61	60.91	59.37	60.11	1,490,529
19 Nov 18	61.30000 -1.14	62.63	61.04	62.25	1,596,510
16 Nov 18	62.44000 +0.24	63.20	61.90	61.94	1,221,318
15 Nov 18	62.20000 +1.73	62.89	60.17	60.36	2,172,424
14 Nov 18	60.47000 -3.90	63.00	59.96	62.50	5,837,695
13 Nov 18	64.37000 -0.46	65.79	64.25	64.88	1,129,306
12 Nov 18	64.83000 -1.61	66.48	64.48	66.21	1,094,306
09 Nov 18	66.44000 -1.09	67.70	65.51	67.23	2,075,004
08 Nov 18	67.53000 -0.94	68.56	67.23	68.17	972,608
07 Nov 18	68.47000 +0.88	69.00	67.81	68.24	943,714
06 Nov 18	67.59000 +0.94	67.65	66.25	66.47	1,171,494
05 Nov 18	66.65000 -1.05	68.19	65.87	67.81	1,467,866
02 Nov 18	67.70000 +0.88	68.35	66.84	66.84	1,874,008
01 Nov 18	66.82000 +1.07	66.96	65.81	66.13	1,513,826
31 Oct 18	65.75000 +2.03	66.41	64.46	64.46	2,224,089
30 Oct 18	63.72000 +1.33	63.90	61.94	62.38	1,506,678
29 Oct 18	62.39000 +0.80	63.76	61.37	62.09	2,137,458
26 Oct 18	61.59000 -2.29	62.99	61.38	62.41	1,931,876
25 Oct 18	63.88000 +0.00	64.64	62.68	64.35	2,548,265
24 Oct 18	63.88000 -1.83	67.83	63.86	66.32	3,148,805
23 Oct 18	65.71000 -2.90	66.43	62.01	62.01	4,906,687
22 Oct 18	68.61000 +0.44	68.92	67.91	68.47	1,014,120
19 Oct 18	68.17000 -0.46	69.87	67.97	68.82	582,399
18 Oct 18	68.63000 -0.95	69.69	68.29	69.54	692,390
17 Oct 18	69.58000 -0.14	69.72	68.78	69.71	556,811
16 Oct 18	69.72000 +1.76	69.91	68.02	68.30	1,253,147
15 Oct 18	67.96000 -0.98	68.42	66.86	68.42	1,390,294
12 Oct 18	68.94000 +1.83	69.21	67.50	68.65	1,115,834
11 Oct 18	67.11000 -1.22	69.11	67.03	68.15	1,513,370
10 Oct 18	68.33000 -3.38	71.74	68.25	71.68	1,395,880
09 Oct 18	71.71000 +0.36	72.47	70.95	71.27	913,587
08 Oct 18	71.35000 -0.90	72.16	70.31	72.02	829,796
05 Oct 18	72.25000 -0.55	73.55	71.77	72.73	791,941
04 Oct 18	72.80000 -2.23	74.99	72.33	74.94	1,007,811
03 Oct 18	75.03000 +0.33	75.75	74.65	74.77	1,158,669
02 Oct 18	74.70000 +1.30	74.89	73.38	73.50	1,328,609
01 Oct 18	73.40000 -0.18	74.42	73.15	74.02	846,539
28 Sep 18	73.58000 +0.76	74.16	72.59	72.74	1,438,628
27 Sep 18	72.82000 -0.07	73.73	72.78	73.00	847,237
26 Sep 18	72.89000 -0.61	73.75	72.83	73.67	1,800,290
25 Sep 18	73.50000 -0.15	74.34	73.32	73.73	3,580,292
24 Sep 18	73.65000 -0.68	74.36	73.54	74.11	3,453,712
21 Sep 18	74.33000 -1.19	76.04	74.25	75.45	4,609,913
20 Sep 18	75.52000 +1.35	75.73	73.83	74.21	1,848,285
19 Sep 18	74.17000 -2.08	76.38	73.25	76.15	1,720,594
18 Sep 18	76.25000 +1.41	76.26	74.80	74.80	1,020,110
17 Sep 18	74.84000 -1.46	76.74	74.76	76.39	1,008,938
14 Sep 18	76.30000 -0.34	77.17	76.10	76.60	755,603
13 Sep 18	76.64000 +0.37	77.31	76.62	76.66	758,305
12 Sep 18	76.27000 +0.36	76.42	75.17	76.09	579,715
11 Sep 18	75.91000 +0.04	76.57	75.34	75.63	898,195
10 Sep 18	75.87000 +1.40	76.42	74.68	74.86	733,593
07 Sep 18	74.47000 -0.88	75.57	74.30	75.22	490,027
06 Sep 18	75.35000 +0.01	75.76	74.58	75.50	575,493
05 Sep 18	75.34000 -0.96	76.27	74.19	76.18	674,200
04 Sep 18	76.30000 +1.00	79.48	74.85	75.00	1,010,200
31 Aug 18	75.30000 +0.54	75.51	74.40	74.60	640,344
30 Aug 18	74.76000 -0.44	75.50	74.61	75.20	746,466
29 Aug 18	75.20000 +0.71	75.32	74.50	74.50	804,828
28 Aug 18	74.49000 -0.18	75.44	74.43	75.01	889,398
27 Aug 18	74.67000 +0.56	75.14	74.27	74.36	523,776
24 Aug 18	74.11000 +0.21	74.57	73.81	74.04	680,253
23 Aug 18	73.90000 +0.40	74.21	73.13	73.49	1,154,266
22 Aug 18	73.50000 -0.17	74.14	73.50	73.59	973,590
21 Aug 18	73.67000 +0.00	74.43	73.57	73.77	661,327
20 Aug 18	73.67000 -1.38	74.90	73.22	74.86	839,042
17 Aug 18	75.05000 +0.29	75.10	74.31	74.79	602,612
16 Aug 18	74.76000 +0.58	75.06	74.07	74.53	691,977
15 Aug 18	74.18000 -0.48	74.52	73.48	74.13	750,386
14 Aug 18	74.66000 +0.29	75.41	74.14	74.84	830,063
13 Aug 18	74.37000 +0.16	75.52	74.14	74.46	436,203
10 Aug 18	74.21000 -0.45	74.83	73.97	74.19	404,962
09 Aug 18	74.66000 +0.91	75.44	73.90	74.01	571,569
08 Aug 18	73.75000 -0.24	74.11	73.56	74.00	954,120
07 Aug 18	73.99000 +0.41	74.24	73.54	73.54	1,348,145
06 Aug 18	73.58000 -0.48	74.67	73.28	74.10	680,539
03 Aug 18	74.06000 +0.14	74.27	73.06	73.93	848,260
02 Aug 18	73.92000 +0.73	74.04	72.54	72.65	591,904
01 Aug 18	73.19000 +0.79	73.64	72.25	72.28	1,113,180
31 Jul 18	72.40000 +1.75	72.76	70.68	70.77	1,315,540
30 Jul 18	70.65000 -1.41	72.17	70.38	72.03	745,497
27 Jul 18	72.06000 -1.10	73.22	70.77	73.22	1,285,771
26 Jul 18	73.16000 -1.35	74.88	73.13	74.50	1,473,112
25 Jul 18	74.51000 +0.94	74.93	72.78	73.00	1,185,738
24 Jul 18	73.57000 -1.88	75.95	72.71	75.95	2,227,963
23 Jul 18	75.45000 -0.32	75.81	74.94	75.67	1,177,528
20 Jul 18	75.77000 +0.42	75.99	74.82	75.35	539,632
19 Jul 18	75.35000 +0.28	75.64	74.72	74.96	569,735
18 Jul 18	75.07000 +0.12	75.49	74.58	75.14	631,495
17 Jul 18	74.95000 +0.15	75.12	74.28	74.66	558,293
16 Jul 18	74.80000 +0.22	75.22	74.64	74.74	525,855
13 Jul 18	74.58000 -0.25	75.09	74.46	74.93	346,799
12 Jul 18	74.83000 +0.58	75.04	73.98	74.25	477,479
11 Jul 18	74.25000 +0.18	74.33	73.53	73.80	661,839
10 Jul 18	74.07000 -0.13	75.01	73.76	74.31	695,437
09 Jul 18	74.20000 +0.44	74.58	73.61	73.97	1,390,850
06 Jul 18	73.76000 +0.37	74.13	73.22	73.49	562,302
05 Jul 18	73.39000 +0.98	73.43	72.22	72.82	431,950
03 Jul 18	72.41000 -0.28	73.56	72.19	73.02	631,754
02 Jul 18	72.69000 +1.05	72.69	71.00	71.14	1,356,788
29 Jun 18	71.64000 +0.12	72.37	71.64	71.78	624,001
28 Jun 18	71.52000 +0.91	71.61	70.15	70.51	511,747
27 Jun 18	70.61000 -1.12	72.14	70.61	71.75	761,717
26 Jun 18	71.73000 +0.87	71.86	70.27	71.01	1,145,998
25 Jun 18	70.86000 -0.84	71.64	70.23	71.64	800,212
22 Jun 18	71.70000 -0.72	73.01	71.65	72.88	1,414,884
21 Jun 18	72.42000 -0.46	73.22	72.06	73.00	750,452
20 Jun 18	72.88000 +1.10	73.01	71.88	72.44	686,548
19 Jun 18	71.78000 +0.27	72.02	70.44	70.60	1,532,486
18 Jun 18	71.51000 +0.35	72.00	70.79	71.02	2,237,356
15 Jun 18	71.16000 -0.12	71.35	70.63	71.00	1,663,937
14 Jun 18	71.28000 -0.36	71.95	71.05	71.76	1,630,289
13 Jun 18	71.64000 -0.06	73.13	71.56	72.00	1,732,602
12 Jun 18	71.70000 +0.76	72.18	70.55	70.96	1,497,555
11 Jun 18	70.94000 +0.01	71.43	70.62	71.09	1,114,402
08 Jun 18	70.93000 -0.53	71.50	70.48	71.13	905,917
07 Jun 18	71.46000 -0.90	72.70	70.73	72.48	974,613
06 Jun 18	72.36000 +1.50	72.37	71.26	71.28	920,843
05 Jun 18	70.86000 +1.55	70.90	69.40	69.40	984,143
04 Jun 18	69.31000 +0.26	69.86	68.63	69.46	2,213,244
01 Jun 18	69.05000 +0.45	69.26	68.37	68.75	1,566,983
31 May 18	68.60000 +0.11	69.74	68.27	68.64	2,112,279
30 May 18	68.49000 +0.19	69.21	68.26	68.55	1,155,565
29 May 18	68.30000 -0.05	68.71	67.69	68.14	647,596
25 May 18	68.35000 -0.13	68.53	67.90	68.45	547,917
24 May 18	68.48000 +0.01	68.79	67.80	68.43	477,950
23 May 18	68.47000 +0.38	68.49	67.53	67.65	473,645
22 May 18	68.09000 -0.87	69.67	68.08	69.05	959,711
21 May 18	68.96000 +0.16	69.55	68.72	69.35	1,171,591
18 May 18	68.80000 -0.12	69.40	68.77	69.07	584,818
17 May 18	68.92000 -0.28	69.41	68.65	69.10	629,577
16 May 18	69.20000 +0.07	69.45	68.89	69.13	480,975
15 May 18	69.13000 -0.07	69.22	68.26	69.00	616,814
14 May 18	69.20000 -0.30	69.69	69.02	69.46	628,152
11 May 18	69.50000 +0.37	69.56	69.14	69.38	806,890
10 May 18	69.13000 +0.53	69.33	68.68	68.81	488,550
09 May 18	68.60000 +0.04	68.93	67.89	68.64	1,114,026
08 May 18	68.56000 +0.75	69.00	67.68	67.77	798,629
07 May 18	67.81000 +0.71	68.08	67.12	67.12	1,426,215
04 May 18	67.10000 +0.34	67.34	66.35	66.66	688,210
03 May 18	66.76000 +1.05	66.94	65.41	65.82	1,688,296
02 May 18	65.71000 +0.16	66.46	64.97	65.34	1,741,080
01 May 18	65.55000 +0.64	65.55	64.52	65.15	917,448
30 Apr 18	64.91000 +0.12	66.18	64.64	64.69	1,231,785
27 Apr 18	64.79000 -0.23	65.58	64.15	65.35	1,280,326
26 Apr 18	65.02000 -0.39	65.95	65.00	65.72	980,582
25 Apr 18	65.41000 -0.98	66.25	64.84	66.16	1,001,384
24 Apr 18	66.39000 +0.82	68.22	66.13	66.53	2,141,618
23 Apr 18	65.57000 -1.27	67.73	64.38	67.33	2,742,039
20 Apr 18	66.84000 +6.29	67.32	64.01	64.03	3,771,746
19 Apr 18	60.55000 +0.05	60.78	59.86	60.20	1,437,852
18 Apr 18	60.50000 +0.35	60.62	59.79	59.98	757,259
17 Apr 18	60.15000 +1.47	60.36	58.82	59.26	829,287
16 Apr 18	58.68000 -0.20	59.44	58.67	59.02	1,678,936
13 Apr 18	58.88000 +0.90	58.98	58.12	58.50	2,205,241
12 Apr 18	57.98000 +1.05	58.37	57.25	57.25	1,035,819
11 Apr 18	56.93000 -0.15	57.57	56.73	56.82	693,401
10 Apr 18	57.08000 +0.80	57.21	56.58	57.11	748,850
09 Apr 18	56.28000 +0.10	57.05	56.24	56.62	654,697
06 Apr 18	56.18000 -0.89	56.90	55.75	56.62	881,670
05 Apr 18	57.07000 +0.82	57.14	56.42	56.79	955,568
04 Apr 18	56.25000 +0.19	56.42	55.03	55.03	1,262,690
03 Apr 18	56.06000 +0.41	56.30	55.28	55.67	1,089,810
02 Apr 18	55.65000 -1.13	57.21	55.24	56.73	1,513,661
29 Mar 18	56.78000 +0.26	57.18	55.92	56.70	1,972,919
28 Mar 18	56.52000 -0.65	57.39	56.05	57.32	1,226,188
27 Mar 18	57.17000 -0.87	58.91	56.92	58.42	864,244
26 Mar 18	58.04000 +1.03	58.19	56.57	58.03	1,425,578
23 Mar 18	57.01000 -1.13	58.89	56.91	58.27	1,027,044
22 Mar 18	58.14000 -1.07	59.38	58.11	58.64	1,066,372
21 Mar 18	59.21000 +0.05	59.60	59.01	59.22	921,845
20 Mar 18	59.16000 +0.50	59.62	58.51	58.67	997,492
19 Mar 18	58.66000 -0.54	59.40	57.93	59.16	801,039
16 Mar 18	59.20000 +0.55	59.45	58.34	58.82	1,731,473
15 Mar 18	58.65000 +0.30	58.78	58.40	58.52	1,234,867
14 Mar 18	58.35000 +0.04	58.84	58.17	58.50	1,383,728
13 Mar 18	58.31000 -0.19	58.76	58.13	58.70	3,008,668
12 Mar 18	58.50000 +0.48	58.67	57.83	58.20	2,137,108
09 Mar 18	58.02000 +0.62	58.72	57.73	58.00	2,776,740
08 Mar 18	57.40000 +0.31	57.99	57.17	57.63	4,250,926
07 Mar 18	57.09000 +0.04	57.47	56.64	56.93	2,730,847
06 Mar 18	57.05000 -0.93	57.80	56.80	57.62	7,317,261
05 Mar 18	57.98000 +0.68	58.30	56.75	57.16	662,769
02 Mar 18	57.30000 -0.09	57.60	56.00	56.77	637,136
01 Mar 18	57.39000 +0.32	58.09	56.70	56.92	857,159
28 Feb 18	57.07000 -0.28	58.35	57.07	58.10	828,827
27 Feb 18	57.35000 -0.65	58.44	57.32	58.13	557,431
26 Feb 18	58.00000 -0.45	58.83	57.70	58.48	875,820
23 Feb 18	58.45000 +1.13	58.49	57.17	57.55	500,126
22 Feb 18	57.32000 +0.59	57.79	56.87	57.01	683,613
21 Feb 18	56.73000 -1.50	58.57	56.69	58.30	1,120,267
20 Feb 18	58.23000 -0.22	58.91	57.74	58.23	1,022,190
16 Feb 18	58.45000 +0.30	58.74	57.57	57.83	1,467,009
15 Feb 18	58.15000 +2.33	58.16	56.03	56.19	1,790,692
14 Feb 18	55.82000 +0.87	56.08	54.16	54.65	1,820,883
13 Feb 18	54.95000 -3.17	56.01	53.11	53.11	3,729,502
12 Feb 18	58.12000 +2.51	58.29	55.99	56.23	1,595,228
09 Feb 18	55.61000 +0.11	56.70	54.00	56.07	1,083,607
08 Feb 18	55.50000 -2.82	58.48	55.48	58.32	1,446,682
07 Feb 18	58.32000 +0.84	58.54	57.03	57.33	1,224,868
06 Feb 18	57.48000 +1.68	57.53	54.51	54.91	1,251,467
05 Feb 18	55.80000 -1.67	57.97	55.79	56.65	1,062,321
02 Feb 18	57.47000 -1.56	58.88	57.25	58.64	641,150
01 Feb 18	59.03000 -0.33	59.45	58.78	59.13	655,498
31 Jan 18	59.36000 +0.74	59.60	58.48	58.75	593,794
30 Jan 18	58.62000 -0.21	59.00	58.00	58.03	793,438
29 Jan 18	58.83000 -2.52	61.42	58.71	61.08	1,097,277
26 Jan 18	61.35000 +0.87	61.35	60.24	60.41	821,867
25 Jan 18	60.48000 +0.41	60.78	60.13	60.58	710,987
24 Jan 18	60.07000 +0.12	60.44	59.79	60.02	763,410
23 Jan 18	59.95000 +0.26	59.95	59.13	59.79	644,102
22 Jan 18	59.69000 +0.34	59.69	58.76	58.98	554,254
19 Jan 18	59.35000 +1.49	59.53	58.23	58.51	1,358,169
18 Jan 18	57.86000 +0.71	59.13	57.03	58.69	2,411,394
17 Jan 18	57.15000 +0.66	57.18	56.32	56.60	908,827
16 Jan 18	56.49000 -0.56	57.56	56.29	57.28	615,466
12 Jan 18	57.05000 -0.09	57.38	56.90	57.17	869,105
11 Jan 18	57.14000 +0.35	57.24	56.77	57.01	511,313
10 Jan 18	56.79000 +0.11	56.93	56.35	56.63	689,797
09 Jan 18	56.68000 +0.12	57.23	56.54	56.76	700,178
08 Jan 18	56.56000 -0.36	56.87	56.40	56.86	772,598
05 Jan 18	56.92000 +1.75	57.04	55.54	55.58	1,165,666
04 Jan 18	55.17000 +0.44	55.40	54.64	54.81	3,523,883
03 Jan 18	54.73000 -0.12	55.36	54.59	54.93	1,202,884
02 Jan 18	54.85000 -0.11	55.06	54.54	54.97	948,246
29 Dec 17	54.96000 -0.15	55.32	54.82	55.23	433,214
28 Dec 17	55.11000 -0.31	55.55	54.59	55.50	700,160
27 Dec 17	55.42000 +0.09	55.69	55.14	55.34	497,523
26 Dec 17	55.33000 +0.17	55.35	54.81	55.03	711,859
22 Dec 17	55.16000 -0.05	55.56	54.73	55.56	655,483
21 Dec 17	55.21000 -0.70	56.32	54.98	56.10	748,975
20 Dec 17	55.91000 -0.02	56.37	55.44	56.19	500,479
19 Dec 17	55.93000 -0.28	56.77	55.76	56.36	1,088,078
18 Dec 17	56.21000 +0.75	56.46	55.73	55.77	1,019,603
15 Dec 17	55.46000 +0.07	56.03	55.25	55.33	1,945,560
14 Dec 17	55.39000 +0.53	56.58	54.71	54.71	1,414,455
13 Dec 17	54.86000 -0.14	55.55	54.41	55.39	1,724,839
12 Dec 17	55.00000 -0.71	55.97	54.87	55.44	1,068,837
11 Dec 17	55.71000 +0.10	56.35	55.45	55.48	1,040,301
08 Dec 17	55.61000 +0.02	56.11	55.42	56.11	883,730
07 Dec 17	55.59000 +0.53	55.96	54.91	54.91	1,139,907
06 Dec 17	55.06000 +0.15	55.32	54.68	54.77	1,114,507
05 Dec 17	54.91000 -0.12	55.60	54.61	55.11	1,586,518
04 Dec 17	55.03000 -0.62	56.44	54.95	56.30	1,331,015
01 Dec 17	55.65000 +0.13	55.97	54.10	55.42	1,226,851
30 Nov 17	55.52000 +1.44	55.90	54.06	54.38	7,539,915
29 Nov 17	54.08000 -1.53	56.14	53.61	55.62	2,035,333
28 Nov 17	55.61000 +0.02	56.21	55.44	55.83	1,113,633
27 Nov 17	55.59000 +0.47	55.79	55.06	55.06	915,349
24 Nov 17	55.12000 -0.10	55.35	55.06	55.18	383,954
22 Nov 17	55.22000 +0.20	55.45	54.86	54.97	678,070
21 Nov 17	55.02000 +0.03	55.17	54.81	55.00	1,051,172
20 Nov 17	54.99000 -0.30	55.63	54.91	55.40	884,782
17 Nov 17	55.29000 +0.98	55.75	54.78	54.94	1,880,903
16 Nov 17	54.31000 +0.39	54.60	53.94	54.31	1,101,134
15 Nov 17	53.92000 -0.55	54.47	53.64	54.41	1,500,553
14 Nov 17	54.47000 +0.46	55.00	54.00	54.25	1,878,254
13 Nov 17	54.01000 +0.61	54.15	53.04	53.17	1,156,053
10 Nov 17	53.40000 +0.28	53.42	52.56	53.01	818,443
09 Nov 17	53.12000 -0.48	53.42	52.65	53.39	967,658
08 Nov 17	53.60000 +0.47	54.12	53.04	53.17	1,288,132
07 Nov 17	53.13000 -0.77	53.90	52.84	53.85	1,355,346
06 Nov 17	53.90000 +0.01	54.10	53.33	53.87	926,039
03 Nov 17	53.89000 +0.45	54.24	53.07	53.50	1,306,828
02 Nov 17	53.44000 -0.04	53.48	52.67	53.34	929,083
01 Nov 17	53.48000 +0.99	53.62	52.33	52.83	2,218,945
31 Oct 17	52.49000 +0.02	52.67	51.62	51.80	5,146,497
30 Oct 17	52.47000 -1.28	54.00	51.44	53.14	3,437,821
27 Oct 17	53.75000 +2.56	54.49	51.71	52.77	4,502,889
26 Oct 17	51.19000 +0.35	51.66	50.72	50.81	2,143,927
25 Oct 17	50.83500 -0.08	51.05	50.46	50.94	722,612
24 Oct 17	50.91000 +0.22	51.07	50.54	50.80	995,425
23 Oct 17	50.69000 -0.04	51.04	50.31	50.63	1,566,046
20 Oct 17	50.73000 +0.37	50.98	50.41	50.81	562,651
19 Oct 17	50.36000 -0.20	50.55	49.99	50.45	710,624
18 Oct 17	50.56000 +0.90	51.00	49.63	49.80	1,257,755
17 Oct 17	49.66000 +0.25	49.76	48.99	49.30	1,256,968
16 Oct 17	49.41000 -0.23	49.94	49.14	49.94	1,661,747
13 Oct 17	49.64000 +0.05	49.84	49.37	49.62	1,346,118
12 Oct 17	49.59000 -0.11	49.84	49.36	49.70	1,075,934
11 Oct 17	49.70000 -0.16	50.00	49.41	49.73	1,123,226
10 Oct 17	49.86000 +0.11	50.15	49.74	49.97	812,633
09 Oct 17	49.75000 -0.11	49.92	49.58	49.89	767,695
06 Oct 17	49.86000 +0.31	49.99	49.26	49.33	2,257,598
05 Oct 17	49.55000 +1.02	49.57	48.32	48.53	2,411,871
04 Oct 17	48.53000 +0.88	48.54	47.38	47.65	1,035,111
03 Oct 17	47.65000 +0.15	47.93	46.92	47.54	1,710,261
02 Oct 17	47.50000 +0.24	47.89	47.26	47.47	1,643,671
29 Sep 17	47.26000 -0.41	47.98	47.15	47.74	2,033,336
28 Sep 17	47.67000 +1.00	47.67	46.52	46.62	1,657,657
27 Sep 17	46.67000 +0.99	47.18	45.82	45.94	2,859,207
26 Sep 17	45.68000 +0.56	45.76	44.91	45.11	1,277,476
25 Sep 17	45.12000 -0.73	45.99	45.05	45.95	1,755,475
22 Sep 17	45.85000 +1.33	45.90	44.30	44.39	2,217,375
21 Sep 17	44.52000 -0.42	44.88	43.91	44.80	2,313,984
20 Sep 17	44.94000 +2.74	44.95	42.22	42.27	6,477,485
19 Sep 17	42.20000 -0.15	42.51	41.52	42.43	3,847,935
18 Sep 17	42.35000 +0.74	42.63	41.95	42.07	3,443,052
15 Sep 17	41.61000 -1.47	42.92	41.07	42.57	5,546,913
14 Sep 17	43.08000 -0.59	44.00	41.12	43.80	8,456,321
13 Sep 17	43.67000 -4.05	47.71	43.16	47.56	6,943,502
12 Sep 17	47.72000 -0.14	48.05	47.35	47.87	1,181,185
11 Sep 17	47.86000 +0.36	48.65	47.57	47.76	2,271,261
08 Sep 17	47.50000 -1.89	47.99	46.61	47.69	4,601,012
07 Sep 17	49.39000 +1.01	49.46	48.45	48.55	1,746,273
06 Sep 17	48.38000 +0.49	48.62	47.89	48.04	1,794,526
05 Sep 17	47.89000 +0.08	48.06	47.57	47.75	928,459
01 Sep 17	47.81000 -0.05	48.09	47.68	48.00	475,539
31 Aug 17	47.86000 +0.58	47.91	47.36	47.36	599,499
30 Aug 17	47.28000 +0.55	47.33	46.76	46.81	867,106
29 Aug 17	46.73000 -0.33	47.04	46.50	46.71	712,481
28 Aug 17	47.06000 -0.10	47.32	46.88	47.24	835,366
25 Aug 17	47.16000 -0.10	47.51	47.13	47.43	483,363
24 Aug 17	47.26000 -0.20	47.72	47.04	47.54	608,052
23 Aug 17	47.46000 -0.15	47.75	47.24	47.45	972,782
22 Aug 17	47.61000 +1.06	47.61	46.60	46.62	1,297,893
21 Aug 17	46.55000 +0.06	46.73	46.23	46.50	813,167
18 Aug 17	46.49000 +0.12	46.52	46.04	46.32	1,014,459
17 Aug 17	46.37000 -0.43	46.86	46.30	46.60	789,372
16 Aug 17	46.80000 +0.47	46.91	46.27	46.29	1,043,123
15 Aug 17	46.33000 +0.04	46.40	46.07	46.34	676,135
14 Aug 17	46.29000 +0.55	46.51	45.95	46.19	609,093
11 Aug 17	45.74000 +0.07	45.96	45.36	45.49	1,361,437
10 Aug 17	45.67000 -0.50	46.42	45.47	46.08	1,640,049
09 Aug 17	46.17000 +0.21	46.22	45.54	45.68	746,715
08 Aug 17	45.96000 -0.14	46.35	45.92	46.07	869,545
07 Aug 17	46.10000 +0.10	46.34	45.75	46.03	950,441
04 Aug 17	46.00000 +0.23	46.03	45.73	45.88	631,011
03 Aug 17	45.77000 -0.23	46.21	45.58	45.91	1,748,734
02 Aug 17	46.00000 +0.05	46.11	45.33	45.90	2,166,765
01 Aug 17	45.95000 +0.12	46.53	45.92	46.30	6,660,848
31 Jul 17	45.83000 +0.54	46.08	45.28	45.40	837,457
28 Jul 17	45.29000 -0.28	45.92	45.13	45.43	860,907
27 Jul 17	45.57000 +0.04	45.81	44.97	45.69	1,235,759
26 Jul 17	45.53000 +0.29	46.32	45.03	45.63	1,250,403
25 Jul 17	45.24000 -0.35	45.70	43.83	45.59	1,966,453
24 Jul 17	45.59000 +0.21	45.78	45.19	45.36	1,231,274
21 Jul 17	45.38000 +0.36	45.42	44.97	44.97	442,308
20 Jul 17	45.02000 -0.29	45.48	44.95	45.48	470,364
19 Jul 17	45.31000 +0.31	45.54	44.85	45.11	1,188,109
18 Jul 17	45.00000 +0.66	45.20	44.07	44.35	1,478,643
17 Jul 17	44.34000 +0.03	44.50	44.13	44.32	434,949
14 Jul 17	44.31000 +0.35	44.51	43.70	44.00	418,920
13 Jul 17	43.96000 -0.18	44.26	43.71	44.19	792,848
12 Jul 17	44.14000 +0.13	44.56	44.01	44.28	1,040,298
11 Jul 17	44.01000 +0.30	44.01	43.54	43.81	483,872
10 Jul 17	43.71000 -0.51	44.29	43.53	44.29	581,365
07 Jul 17	44.22000 +0.70	44.40	43.67	43.67	362,901
06 Jul 17	43.52000 -0.61	44.01	43.30	43.74	542,889
05 Jul 17	44.13000 +0.87	44.19	43.03	43.15	1,049,962
03 Jul 17	43.26000 -0.05	43.55	42.73	43.40	891,135
30 Jun 17	43.31000 -0.39	44.35	43.30	44.11	819,944
29 Jun 17	43.70000 -0.67	44.46	43.12	44.44	1,179,612
28 Jun 17	44.37000 +0.85	44.49	43.58	43.87	560,534
27 Jun 17	43.52000 -0.78	44.24	43.51	44.17	682,035
26 Jun 17	44.30000 -0.14	44.88	44.02	44.57	1,839,538
23 Jun 17	44.44000 +0.75	44.49	43.51	43.70	5,335,266
22 Jun 17	43.69000 -0.08	44.02	43.58	43.84	726,793
21 Jun 17	43.77000 -0.26	44.08	43.42	43.99	965,101
20 Jun 17	44.03000 -0.27	44.41	43.79	44.41	910,413
19 Jun 17	44.30000 +0.50	44.36	44.03	44.16	732,886
16 Jun 17	43.80000 -0.04	44.30	43.65	44.04	1,607,092
15 Jun 17	43.84000 +0.24	43.86	43.17	43.23	783,708
14 Jun 17	43.60000 +0.28	43.91	43.21	43.49	888,965
13 Jun 17	43.32000 +1.00	43.57	42.54	42.54	1,021,139
12 Jun 17	42.32000 +0.57	42.32	41.42	41.84	1,254,877
09 Jun 17	41.75000 -0.51	42.76	41.41	42.29	1,067,163
08 Jun 17	42.26000 -0.56	42.95	41.94	42.84	1,132,677
07 Jun 17	42.82000 +0.02	43.02	42.69	42.85	687,764
06 Jun 17	42.80000 -0.38	43.21	42.74	43.09	663,770
05 Jun 17	43.18000 -0.35	43.66	43.16	43.49	762,667
02 Jun 17	43.53000 -0.44	44.13	43.51	44.09	1,202,117
01 Jun 17	43.97000 +0.26	43.97	43.33	43.85	1,284,553
31 May 17	43.71000 +0.63	43.74	42.96	43.26	920,528
30 May 17	43.08000 -0.02	43.30	42.88	43.09	727,685
26 May 17	43.10000 +0.30	43.30	42.70	42.70	958,036
25 May 17	42.80000 +0.60	43.11	42.31	42.33	1,297,895
24 May 17	42.20000 +0.39	42.28	41.53	41.84	1,207,358
23 May 17	41.81000 -0.54	42.44	41.69	42.37	675,334
22 May 17	42.35000 +0.45	42.48	42.05	42.12	772,189
19 May 17	41.90000 -0.09	42.30	41.87	42.00	1,170,150
18 May 17	41.99000 +0.23	42.14	41.39	41.69	1,784,453
17 May 17	41.76000 -0.14	41.85	41.33	41.56	2,352,931
16 May 17	41.90000 +0.08	41.96	41.51	41.82	1,496,604
15 May 17	41.82000 +0.62	42.13	41.16	41.22	1,219,953
12 May 17	41.20000 -0.25	41.46	41.11	41.43	549,073
11 May 17	41.45000 +0.07	41.61	41.08	41.18	715,520
10 May 17	41.38000 +0.07	41.52	41.10	41.35	951,356
09 May 17	41.31000 +0.14	41.40	41.01	41.12	826,731
08 May 17	41.17000 +0.09	41.51	40.88	41.30	1,439,718
05 May 17	41.08000 +0.70	41.08	40.45	40.68	1,940,808
04 May 17	40.38000 +0.45	40.46	39.82	39.99	854,514
03 May 17	39.93000 -0.20	40.15	39.61	40.00	734,671
02 May 17	40.13000 -0.20	40.54	39.67	40.40	999,232
01 May 17	40.33000 +0.30	40.51	39.97	40.14	1,071,710
28 Apr 17	40.03000 -0.29	40.49	39.78	40.40	1,528,268
27 Apr 17	40.32000 +0.53	40.68	39.93	40.02	8,990,339
26 Apr 17	39.79000 +0.99	39.96	38.73	39.02	1,981,108
25 Apr 17	38.80000 -1.07	40.45	38.63	40.19	2,803,018
24 Apr 17	39.87000 +0.61	39.97	39.35	39.80	1,083,769
21 Apr 17	39.26000 -0.12	39.51	39.11	39.34	849,011
20 Apr 17	39.38000 +0.69	39.45	38.62	38.81	734,705
19 Apr 17	38.69000 -0.03	38.87	38.42	38.82	408,853
18 Apr 17	38.72000 +0.11	38.82	38.28	38.40	519,062
17 Apr 17	38.61000 +0.64	38.62	38.02	38.09	384,196
13 Apr 17	37.97000 -0.13	38.35	37.83	38.06	567,662
12 Apr 17	38.10000 -0.42	38.42	37.98	38.42	362,620
11 Apr 17	38.52000 +0.26	38.60	38.06	38.22	465,151
10 Apr 17	38.26000 +0.03	38.37	38.00	38.37	396,611
07 Apr 17	38.23000 -0.08	38.55	38.07	38.32	495,742
06 Apr 17	38.31000 +0.21	38.34	37.92	38.25	467,071
05 Apr 17	38.10000 -0.08	38.59	37.93	38.37	706,949
04 Apr 17	38.18000 +0.20	38.29	37.64	37.89	706,116
03 Apr 17	37.98000 -0.37	38.64	37.65	38.34	599,938
31 Mar 17	38.35000 -0.16	38.76	38.35	38.43	504,031
30 Mar 17	38.51000 +0.25	38.53	38.24	38.25	694,211
29 Mar 17	38.26000 +0.49	38.44	37.56	37.69	752,558
28 Mar 17	37.77000 +0.33	37.93	37.28	37.49	550,944
27 Mar 17	37.44000 -0.26	37.61	36.95	37.18	521,087
24 Mar 17	37.70000 +0.02	37.92	37.65	37.70	432,446
23 Mar 17	37.68000 -0.06	37.92	37.25	37.36	1,008,331
22 Mar 17	37.74000 +0.37	37.83	37.37	37.39	656,733
21 Mar 17	37.37000 -0.52	38.10	37.24	38.00	1,289,771
20 Mar 17	37.89000 -0.05	38.09	37.72	37.93	568,592
17 Mar 17	37.94000 +0.19	37.95	37.67	37.75	1,075,230
16 Mar 17	37.75000 -0.07	37.94	37.73	37.83	495,384
15 Mar 17	37.82000 +0.22	37.92	37.51	37.67	1,335,937
14 Mar 17	37.60000 -0.32	37.96	37.55	37.83	570,276
13 Mar 17	37.92000 -0.08	38.07	37.74	38.00	585,387
10 Mar 17	38.00000 -0.08	38.46	37.83	38.38	974,220
09 Mar 17	38.08000 -0.16	38.33	37.95	38.14	1,063,436
08 Mar 17	38.24000 +0.30	38.45	38.00	38.16	2,192,040
07 Mar 17	37.94000 +0.06	38.10	37.65	37.65	931,822
06 Mar 17	37.88000 -0.11	38.13	37.63	38.13	1,160,918
03 Mar 17	37.99000 +0.19	38.00	37.72	37.77	827,442
02 Mar 17	37.80000 -0.23	37.97	37.54	37.88	828,420
01 Mar 17	38.03000 +0.94	38.18	37.20	37.56	2,411,191
28 Feb 17	37.09000 +0.28	37.15	36.48	36.51	1,453,700
27 Feb 17	36.81000 +0.48	36.86	36.08	36.35	1,453,470
24 Feb 17	36.33000 -0.23	36.65	36.16	36.45	1,870,480
23 Feb 17	36.56000 -0.36	37.02	36.33	36.97	1,994,030
22 Feb 17	36.92000 -0.18	37.26	36.71	36.71	1,501,152
21 Feb 17	37.10000 +0.05	37.28	36.73	36.88	1,430,813
17 Feb 17	37.05000 +0.03	37.50	36.88	37.06	3,758,227
16 Feb 17	37.02000 -0.33	37.80	36.67	36.67	14,253,745
15 Feb 17	37.35000 -0.08	37.78	37.07	37.63	1,419,677
14 Feb 17	37.43000 +3.29	37.60	36.25	36.90	3,407,125
13 Feb 17	34.14000 -0.12	34.53	34.11	34.34	600,280
10 Feb 17	34.26000 +0.34	34.31	33.67	33.94	418,269
09 Feb 17	33.92000 +0.76	34.11	33.43	33.43	1,016,962
08 Feb 17	33.16000 +0.36	33.21	32.71	32.73	325,481
07 Feb 17	32.80000 +0.24	32.90	32.49	32.73	597,100
06 Feb 17	32.56000 -0.12	32.71	32.27	32.48	399,766
03 Feb 17	32.68000 +0.67	32.68	32.12	32.12	452,678
02 Feb 17	32.01000 +0.17	32.02	31.61	31.75	474,532
01 Feb 17	31.84000 +0.31	31.89	31.38	31.57	623,564
31 Jan 17	31.53000 -0.40	32.06	31.44	31.95	485,573
30 Jan 17	31.93000 +0.01	31.98	31.47	31.79	509,944
27 Jan 17	31.92000 +0.12	31.97	31.65	31.86	527,508
26 Jan 17	31.80000 -0.64	32.58	31.79	32.45	474,633
25 Jan 17	32.44000 -0.17	33.01	32.38	32.97	1,423,912
24 Jan 17	32.61000 +0.21	32.71	32.19	32.44	408,489
23 Jan 17	32.40000 -0.02	32.50	32.12	32.50	555,055
20 Jan 17	32.42000 -0.14	32.71	32.24	32.58	806,988
19 Jan 17	32.56000 +0.24	32.57	32.11	32.31	715,767
18 Jan 17	32.32000 +0.44	33.08	31.97	32.58	816,549
17 Jan 17	31.88000 -0.50	32.39	31.84	32.18	564,588
13 Jan 17	32.38000 +0.56	32.48	31.70	31.85	533,942
12 Jan 17	31.82000 -0.24	32.01	31.35	32.01	356,944
11 Jan 17	32.06000 +0.05	32.25	31.96	32.06	429,785
10 Jan 17	32.01000 -0.19	32.48	32.01	32.23	940,302
09 Jan 17	32.20000 +0.20	32.55	31.90	31.90	593,432
06 Jan 17	32.00000 +0.34	32.05	31.56	31.60	380,940
05 Jan 17	31.66000 +0.49	31.79	31.09	31.09	792,910
04 Jan 17	31.17000 +0.21	31.22	30.86	31.11	409,591
03 Jan 17	30.96000 +0.03	31.52	30.74	31.50	1,008,774
30 Dec 16	30.93000 +0.18	31.12	30.74	30.94	511,741
29 Dec 16	30.75000 +0.24	30.84	30.49	30.51	289,182
28 Dec 16	30.51000 -0.13	30.79	30.42	30.66	389,928
27 Dec 16	30.64000 -0.18	30.89	30.39	30.85	348,853
23 Dec 16	30.82000 -0.10	31.05	30.77	30.91	306,543
22 Dec 16	30.92000 +0.01	31.06	30.67	30.82	476,942
21 Dec 16	30.91000 +0.05	31.16	30.84	30.94	336,574
20 Dec 16	30.86000 -0.34	31.35	30.85	31.30	813,264
19 Dec 16	31.20000 -0.04	31.41	30.91	31.24	526,101
16 Dec 16	31.24000 +0.04	31.36	31.14	31.23	1,378,839
15 Dec 16	31.20000 +0.40	31.35	30.75	30.80	610,059
14 Dec 16	30.80000 -0.06	31.17	30.48	30.81	1,090,064
13 Dec 16	30.86000 -0.10	31.17	30.60	31.17	735,481
12 Dec 16	30.96000 -0.42	31.47	30.96	31.29	648,914
09 Dec 16	31.38000 +0.57	31.42	30.73	30.88	838,279
08 Dec 16	30.81000 +0.48	30.84	30.23	30.25	1,071,510
07 Dec 16	30.33000 +1.00	30.35	29.30	29.31	1,825,361
06 Dec 16	29.33000 +0.01	29.40	29.10	29.26	364,491
05 Dec 16	29.32000 +0.01	29.51	29.18	29.33	505,433
02 Dec 16	29.31000 +0.02	29.38	28.99	29.18	804,787
01 Dec 16	29.29000 -0.54	29.80	28.92	29.80	1,650,175
30 Nov 16	29.83000 -0.75	31.09	29.72	30.99	1,164,342
29 Nov 16	30.58000 -0.27	30.89	30.56	30.67	581,672
28 Nov 16	30.85000 -0.87	31.71	30.84	31.60	443,681
25 Nov 16	31.72000 +0.22	31.73	31.43	31.69	253,681
23 Nov 16	31.50000 +0.17	31.78	31.22	31.31	795,532
22 Nov 16	31.33000 +0.00	31.45	31.19	31.45	890,924
21 Nov 16	31.33000 +0.28	31.44	31.02	31.06	1,110,946
18 Nov 16	31.05000 -0.23	31.49	30.94	31.28	782,866
17 Nov 16	31.28000 +0.10	31.48	31.02	31.44	1,100,623
16 Nov 16	31.18000 -0.15	31.24	30.73	30.98	1,082,625
15 Nov 16	31.33000 +1.48	31.58	30.00	30.01	1,543,155
14 Nov 16	29.85000 +0.15	30.02	29.26	29.88	2,077,178
11 Nov 16	29.70000 -0.22	30.23	29.00	29.88	1,616,143
10 Nov 16	29.92000 -1.08	31.34	29.59	31.21	2,028,143
09 Nov 16	31.00000 -0.89	31.91	30.75	31.72	989,219
08 Nov 16	31.89000 +0.04	32.00	31.57	31.72	388,865
07 Nov 16	31.85000 +0.85	31.87	31.47	31.57	448,733
04 Nov 16	31.00000 +0.36	31.26	30.58	30.63	504,850
03 Nov 16	30.64000 -0.14	31.09	30.59	30.77	579,654
02 Nov 16	30.78000 -0.53	31.51	30.72	31.31	572,100
01 Nov 16	31.31000 +0.07	31.41	31.02	31.34	463,563
31 Oct 16	31.24000 +0.25	31.41	30.74	31.19	584,914
28 Oct 16	30.99000 -0.26	31.47	30.75	31.18	1,317,987
27 Oct 16	31.25000 -0.77	32.41	31.11	32.24	861,841
26 Oct 16	32.02000 -0.36	32.69	31.84	32.44	824,120
25 Oct 16	32.38000 -0.80	34.50	32.08	34.18	1,929,227
24 Oct 16	33.18000 +0.57	33.18	32.69	32.80	1,198,436
21 Oct 16	32.61000 -0.08	32.66	32.46	32.66	380,534
20 Oct 16	32.69000 -0.12	32.89	32.63	32.66	420,518
19 Oct 16	32.81000 -0.12	33.23	32.74	33.16	241,036
18 Oct 16	32.93000 +0.34	33.12	32.92	33.04	404,038
17 Oct 16	32.59000 -0.18	32.97	32.57	32.73	413,435
14 Oct 16	32.77000 +0.29	33.15	32.73	32.88	323,871
13 Oct 16	32.48000 -0.46	32.72	32.37	32.72	387,917
12 Oct 16	32.94000 +0.19	33.11	32.66	32.78	518,677
11 Oct 16	32.75000 -0.96	33.53	32.64	33.53	723,459
10 Oct 16	33.71000 +0.19	33.91	33.51	33.66	371,592
07 Oct 16	33.52000 -0.22	33.73	33.28	33.73	536,184
06 Oct 16	33.74000 -0.16	33.89	33.37	33.75	927,371
05 Oct 16	33.90000 +0.03	34.14	33.88	34.07	356,680
04 Oct 16	33.87000 -0.09	34.26	33.83	34.05	1,043,501
03 Oct 16	33.96000 -0.54	34.48	33.94	34.48	552,482
30 Sep 16	34.50000 +0.93	34.51	33.65	33.70	743,985
29 Sep 16	33.57000 -0.28	34.12	33.43	33.92	829,224
28 Sep 16	33.85000 +0.40	33.92	33.50	33.50	661,751
27 Sep 16	33.45000 +0.22	33.63	33.10	33.27	601,156
26 Sep 16	33.23000 -0.52	33.76	33.10	33.70	1,197,383
23 Sep 16	33.75000 -0.12	33.98	33.55	33.79	1,177,586
22 Sep 16	33.87000 +0.26	33.98	33.64	33.86	1,332,913
21 Sep 16	33.61000 +0.51	33.76	33.22	33.49	1,553,125
20 Sep 16	33.10000 +0.24	33.25	32.80	33.07	1,369,728
19 Sep 16	32.86000 +0.31	33.01	32.52	32.52	1,916,398
16 Sep 16	32.55000 -0.26	32.90	32.46	32.70	1,046,616
15 Sep 16	32.81000 +0.33	32.82	32.07	32.34	1,568,825
14 Sep 16	32.48000 +0.04	32.73	32.25	32.48	585,241
13 Sep 16	32.44000 -0.51	32.90	32.19	32.54	1,182,062
12 Sep 16	32.95000 -0.05	33.03	32.58	32.75	1,878,563
09 Sep 16	33.00000 -0.72	33.00	32.37	32.54	6,158,907
08 Sep 16	33.72000 -0.35	34.16	33.69	33.90	315,867
07 Sep 16	34.07000 +0.00	34.38	33.72	34.08	701,033
06 Sep 16	34.07000 +0.50	34.13	33.58	33.58	527,714
02 Sep 16	33.57000 +0.37	33.78	33.18	33.25	271,829
01 Sep 16	33.20000 +0.21	33.22	32.48	33.10	361,320
31 Aug 16	32.99000 +0.22	33.04	32.66	32.87	374,601
30 Aug 16	32.77000 -0.05	32.86	32.39	32.72	329,188
29 Aug 16	32.82000 -0.19	33.19	32.76	33.08	376,939
26 Aug 16	33.01000 -0.04	33.47	32.87	32.96	349,853
25 Aug 16	33.05000 +0.26	33.19	32.64	32.64	312,011
24 Aug 16	32.79000 -0.18	33.04	32.74	32.86	488,874
23 Aug 16	32.97000 +0.55	32.97	32.54	32.71	302,360
22 Aug 16	32.42000 +0.03	32.60	32.11	32.27	323,017
19 Aug 16	32.39000 +0.08	32.47	32.08	32.20	401,447
18 Aug 16	32.31000 +0.01	32.41	32.17	32.21	323,301
17 Aug 16	32.30000 -0.04	32.40	31.96	32.40	324,389
16 Aug 16	32.34000 -0.25	32.59	32.30	32.57	317,659
15 Aug 16	32.59000 -0.31	33.05	32.10	32.62	493,479
12 Aug 16	32.90000 -0.05	33.13	32.77	32.87	279,590
11 Aug 16	32.95000 +0.27	33.04	32.64	32.66	266,964
10 Aug 16	32.68000 -0.34	33.10	32.61	33.00	607,147
09 Aug 16	33.02000 +0.27	33.26	32.72	32.72	575,398
08 Aug 16	32.75000 +0.00	32.86	32.58	32.74	1,485,123
05 Aug 16	32.75000 +0.50	32.86	32.21	32.50	575,845
04 Aug 16	32.25000 +0.11	32.35	32.00	32.10	500,735
03 Aug 16	32.14000 +0.13	32.25	31.57	31.98	958,599
02 Aug 16	32.01000 -0.41	33.17	31.89	32.46	810,885
01 Aug 16	32.42000 -0.30	32.88	32.31	32.68	714,236
29 Jul 16	32.72000 -0.12	33.50	32.70	32.76	946,381
28 Jul 16	32.84000 -0.74	33.68	32.79	33.62	1,529,755
27 Jul 16	33.58000 -1.64	34.82	32.96	34.42	1,481,516
26 Jul 16	35.22000 -0.08	35.51	35.06	35.30	734,796
25 Jul 16	35.30000 -0.13	35.50	35.10	35.50	728,806
22 Jul 16	35.43000 +0.13	35.65	35.10	35.41	422,213
21 Jul 16	35.30000 -0.03	35.79	35.18	35.58	455,997
20 Jul 16	35.33000 +0.31	35.59	34.86	35.05	661,995
19 Jul 16	35.02000 +0.05	35.20	34.42	34.94	771,369
18 Jul 16	34.97000 +0.00	35.25	34.96	35.00	332,357
15 Jul 16	34.97000 -0.24	35.45	34.86	35.27	494,880
14 Jul 16	35.21000 +0.02	35.58	34.92	35.58	325,826
13 Jul 16	35.19000 +0.08	35.65	35.03	35.37	337,269
12 Jul 16	35.11000 +0.13	35.45	35.00	35.45	359,218
11 Jul 16	34.98000 +0.03	35.20	34.90	34.95	364,618
08 Jul 16	34.95000 +0.50	35.29	34.57	34.82	506,532
07 Jul 16	34.45000 +0.38	34.76	33.97	34.04	606,729
06 Jul 16	34.07000 +0.46	34.10	33.41	33.52	742,278
05 Jul 16	33.61000 -0.03	33.84	33.39	33.53	456,956
01 Jul 16	33.64000 +0.20	33.70	33.43	33.45	503,084
30 Jun 16	33.44000 +0.78	33.51	32.36	32.55	786,171
29 Jun 16	32.66000 +1.04	32.69	31.92	31.98	420,468
28 Jun 16	31.62000 +0.85	31.87	30.97	31.26	904,415
27 Jun 16	30.77000 -1.52	31.90	30.61	31.81	855,113
24 Jun 16	32.29000 -1.25	32.79	31.65	31.65	2,468,326
23 Jun 16	33.54000 +0.64	33.65	33.02	33.32	515,857
22 Jun 16	32.90000 -0.27	33.25	32.82	33.19	347,585
21 Jun 16	33.17000 +0.24	33.29	32.83	33.04	504,681
20 Jun 16	32.93000 +0.65	33.24	32.47	32.63	626,099
17 Jun 16	32.28000 +0.06	32.51	32.03	32.26	622,242
16 Jun 16	32.22000 +0.11	32.26	31.66	32.06	1,007,953
15 Jun 16	32.11000 +0.21	32.41	31.92	32.06	758,752
14 Jun 16	31.90000 -0.19	32.11	31.76	32.05	878,259
13 Jun 16	32.09000 -0.48	32.55	32.00	32.46	741,156
10 Jun 16	32.57000 -0.87	33.14	32.40	33.10	716,058
09 Jun 16	33.44000 +0.00	33.70	33.01	33.13	996,752
08 Jun 16	33.44000 +0.83	33.52	32.69	32.75	1,866,438
07 Jun 16	32.61000 -0.56	33.01	31.95	32.10	7,115,372
06 Jun 16	33.17000 +0.34	33.32	32.78	32.90	291,606
03 Jun 16	32.83000 +0.06	32.89	32.54	32.73	726,186
02 Jun 16	32.77000 -0.40	33.12	32.68	32.92	1,837,884
01 Jun 16	33.17000 +0.07	33.38	32.50	33.05	812,067
31 May 16	33.10000 +0.07	33.26	32.79	32.95	1,003,424
27 May 16	33.03000 +0.33	33.06	32.60	32.60	419,762
26 May 16	32.70000 -0.05	33.30	32.58	33.09	760,119
25 May 16	32.75000 +0.29	32.86	32.48	32.74	735,769
24 May 16	32.46000 +0.63	32.47	31.85	31.96	464,819
23 May 16	31.83000 +0.10	31.89	31.52	31.85	396,893
20 May 16	31.73000 +0.09	31.95	31.67	31.78	287,503
19 May 16	31.64000 -0.10	31.77	31.26	31.47	462,792
18 May 16	31.74000 +0.08	31.95	31.43	31.50	670,219
17 May 16	31.66000 +0.12	31.94	31.15	31.46	534,040
16 May 16	31.54000 +0.43	31.57	31.11	31.11	725,655
13 May 16	31.11000 +0.06	31.27	30.42	31.00	543,723
12 May 16	31.05000 -0.42	31.80	30.85	31.73	1,136,549
11 May 16	31.47000 -0.57	32.05	31.36	32.00	770,793
10 May 16	32.04000 +0.65	32.34	31.29	31.44	847,262
09 May 16	31.39000 +1.03	31.66	30.48	30.48	826,972
06 May 16	30.36000 +0.12	30.68	29.86	30.12	721,467
05 May 16	30.24000 -0.25	30.70	30.00	30.70	442,162
04 May 16	30.49000 +0.14	30.56	29.99	30.17	526,873
03 May 16	30.35000 -0.24	30.58	30.02	30.51	688,559
02 May 16	30.59000 +0.64	30.72	29.85	29.92	551,903
29 Apr 16	29.95000 -0.18	30.24	29.64	29.87	645,528
28 Apr 16	30.13000 +0.03	30.93	29.94	29.94	1,086,767
27 Apr 16	30.10000 +2.35	30.44	28.38	28.38	1,943,937
26 Apr 16	27.75000 +0.29	27.95	27.32	27.54	302,434
25 Apr 16	27.46000 -0.09	27.70	27.41	27.50	170,390
22 Apr 16	27.55000 +0.09	27.85	27.34	27.35	159,512
21 Apr 16	27.46000 -0.49	27.92	27.44	27.84	149,861
20 Apr 16	27.95000 +0.01	28.00	27.85	27.95	159,146
19 Apr 16	27.94000 +0.18	27.99	27.70	27.84	209,015
18 Apr 16	27.76000 +0.14	27.99	27.61	27.61	234,495
15 Apr 16	27.62000 +0.13	27.68	27.37	27.63	160,111
14 Apr 16	27.49000 +0.30	27.71	27.19	27.19	330,387
13 Apr 16	27.19000 +0.41	27.31	26.84	26.97	742,458
12 Apr 16	26.78000 +0.11	26.94	26.48	26.64	206,310
11 Apr 16	26.67000 -0.33	27.20	26.61	27.14	253,510
08 Apr 16	27.00000 -0.07	27.72	26.89	27.50	371,866
07 Apr 16	27.07000 -0.38	27.39	26.94	27.24	173,313
06 Apr 16	27.45000 +0.07	27.60	27.25	27.43	206,367
05 Apr 16	27.38000 -0.31	27.64	26.99	27.50	385,616
04 Apr 16	27.69000 -0.20	28.11	27.65	27.82	393,097
01 Apr 16	27.89000 +0.28	27.98	27.28	27.62	555,719
31 Mar 16	27.61000 -0.10	27.90	27.44	27.62	327,582
30 Mar 16	27.71000 +0.40	27.98	27.65	27.74	590,652
29 Mar 16	27.31000 +0.57	27.42	26.62	26.76	922,797
28 Mar 16	26.74000 +0.20	26.89	26.43	26.66	316,238
24 Mar 16	26.54000 -0.11	26.69	26.37	26.48	1,043,797
23 Mar 16	26.65000 -0.25	26.94	26.49	26.66	586,118
22 Mar 16	26.90000 +0.32	27.00	26.34	26.39	943,860
21 Mar 16	26.58000 +0.25	26.64	26.03	26.33	689,116
18 Mar 16	26.33000 +0.29	26.56	25.93	26.02	847,462
17 Mar 16	26.04000 -0.05	26.19	25.86	25.99	884,421
16 Mar 16	26.09000 +0.18	26.24	25.63	25.66	1,042,846
15 Mar 16	25.91000 -0.10	26.00	25.54	25.93	867,366
14 Mar 16	26.01000 +0.27	26.15	25.35	25.69	1,081,748
11 Mar 16	25.74000 +0.75	25.81	24.97	25.11	2,202,104
10 Mar 16	24.99000 +0.23	25.00	24.65	24.76	2,725,539
09 Mar 16	24.76000 -0.66	24.85	24.41	24.60	10,732,304
08 Mar 16	25.42000 -0.54	26.73	24.20	24.20	1,256,821
07 Mar 16	25.96000 -0.20	26.57	25.81	26.00	378,437
04 Mar 16	26.16000 -0.26	26.59	25.99	26.52	258,118
03 Mar 16	26.42000 -0.28	26.93	26.28	26.64	283,792
02 Mar 16	26.70000 -0.04	27.05	26.08	26.48	197,662
01 Mar 16	26.74000 +0.37	26.89	26.39	26.63	511,809
29 Feb 16	26.37000 -0.30	26.67	26.08	26.67	326,922
26 Feb 16	26.67000 +0.27	27.00	26.36	26.45	269,441
25 Feb 16	26.40000 +0.01	26.75	26.18	26.55	292,568
24 Feb 16	26.39000 +0.93	26.39	25.16	25.29	408,876
23 Feb 16	25.46000 -0.05	25.98	25.14	25.21	500,761
22 Feb 16	25.51000 +0.21	25.97	25.31	25.50	314,657
19 Feb 16	25.30000 -0.53	25.81	24.64	25.81	520,759
18 Feb 16	25.83000 +0.76	25.94	25.11	25.28	892,933
17 Feb 16	25.07000 +3.71	26.07	23.21	23.95	1,521,263
16 Feb 16	21.36000 +0.19	21.92	21.03	21.29	897,241
12 Feb 16	21.17000 +0.19	21.78	21.02	21.08	505,222
11 Feb 16	20.98000 -0.52	21.51	20.43	21.22	609,231
10 Feb 16	21.50000 -0.21	22.12	21.35	21.90	313,989
09 Feb 16	21.71000 -0.29	22.24	21.47	21.76	735,959
08 Feb 16	22.00000 -1.35	23.06	21.28	23.06	734,754
05 Feb 16	23.35000 -0.85	24.15	22.99	24.15	400,147
04 Feb 16	24.20000 -0.10	24.40	23.99	24.28	318,234
03 Feb 16	24.30000 +0.35	24.42	23.64	24.09	395,986
02 Feb 16	23.95000 -0.70	24.46	23.89	24.46	154,555
01 Feb 16	24.65000 -0.09	24.81	24.36	24.63	790,772
29 Jan 16	24.74000 +0.76	24.90	24.01	24.06	517,860
28 Jan 16	23.98000 -0.14	24.33	23.87	24.29	210,052
27 Jan 16	24.12000 -0.25	24.53	23.89	24.40	221,547
26 Jan 16	24.37000 -0.11	24.67	24.25	24.52	439,224
25 Jan 16	24.48000 -0.25	24.84	24.22	24.74	274,395
22 Jan 16	24.73000 +0.48	24.73	24.22	24.55	690,186
21 Jan 16	24.25000 -0.61	25.15	24.21	24.86	577,350
20 Jan 16	24.86000 +0.08	25.23	23.97	24.47	456,429
19 Jan 16	24.78000 -0.50	25.70	24.74	25.32	307,753
15 Jan 16	25.28000 -0.39	25.52	24.77	25.13	566,110
14 Jan 16	25.67000 -0.16	26.07	25.23	25.87	349,588
13 Jan 16	25.83000 -0.41	26.37	25.61	26.24	588,644
12 Jan 16	26.24000 -0.10	26.90	25.82	26.64	447,827
11 Jan 16	26.34000 +0.20	26.57	25.79	26.27	552,995
08 Jan 16	26.14000 -0.73	27.07	26.07	26.94	332,490
07 Jan 16	26.87000 -0.54	27.26	26.64	27.05	222,422
06 Jan 16	27.41000 -0.16	27.57	26.93	27.21	530,520
05 Jan 16	27.57000 +0.06	27.67	27.23	27.52	589,536
04 Jan 16	27.51000 -0.06	27.54	27.01	27.20	292,135
31 Dec 15	27.57000 -0.23	27.76	27.43	27.75	238,948
30 Dec 15	27.80000 +0.10	28.01	27.44	27.70	203,882
29 Dec 15	27.70000 +0.26	27.83	27.39	27.65	420,286
28 Dec 15	27.44000 -0.54	27.98	27.34	27.95	371,656
24 Dec 15	27.98000 +0.24	28.08	27.65	27.77	110,901
23 Dec 15	27.74000 +0.57	27.78	27.25	27.35	174,606
22 Dec 15	27.17000 +0.26	27.23	26.74	27.05	380,323
21 Dec 15	26.91000 -0.11	27.40	26.78	27.11	423,663
18 Dec 15	27.02000 +0.00	27.08	26.56	27.02	586,503
17 Dec 15	27.02000 +0.17	27.41	26.73	26.82	340,943
16 Dec 15	26.85000 +0.65	27.15	26.38	26.38	588,568
15 Dec 15	26.20000 -0.23	26.69	25.73	26.48	418,167
14 Dec 15	26.43000 +0.52	26.50	25.90	25.90	263,685
11 Dec 15	25.91000 -0.60	26.39	25.87	26.20	389,662
10 Dec 15	26.51000 +0.02	26.67	26.20	26.40	317,930
09 Dec 15	26.49000 +0.20	26.61	25.97	26.19	223,839
08 Dec 15	26.29000 +0.05	26.37	25.90	26.14	179,179
07 Dec 15	26.24000 -0.10	26.32	25.76	26.17	181,083
04 Dec 15	26.34000 +0.08	26.66	25.91	26.19	344,547
03 Dec 15	26.26000 -0.26	27.00	25.99	26.59	292,210
02 Dec 15	26.52000 +0.13	26.69	26.19	26.27	270,940
01 Dec 15	26.39000 +0.82	26.78	25.67	25.71	353,010
30 Nov 15	25.57000 +0.22	26.18	25.17	25.43	516,399
27 Nov 15	25.35000 -0.28	25.90	25.24	25.58	74,618
25 Nov 15	25.63000 -0.07	25.92	25.39	25.70	151,509
24 Nov 15	25.70000 +0.07	25.71	25.15	25.17	159,017
23 Nov 15	25.63000 -0.12	26.08	25.46	25.65	153,631
20 Nov 15	25.75000 +0.11	25.93	25.39	25.77	231,939
19 Nov 15	25.64000 -0.38	26.16	25.35	25.96	289,258
18 Nov 15	26.02000 +0.16	26.06	25.67	25.89	273,719
17 Nov 15	25.86000 -0.06	26.04	25.62	25.85	185,033
16 Nov 15	25.92000 +0.22	25.97	25.31	25.58	198,747
13 Nov 15	25.70000 -0.06	25.94	25.41	25.64	339,968
12 Nov 15	25.76000 +0.17	25.87	25.37	25.37	208,575
11 Nov 15	25.59000 -0.07	25.88	25.45	25.75	107,476
10 Nov 15	25.66000 +0.01	25.83	25.25	25.64	150,851
09 Nov 15	25.65000 -0.22	25.87	25.26	25.82	85,447
06 Nov 15	25.87000 +0.15	26.01	25.52	25.81	201,561
05 Nov 15	25.72000 -0.24	26.02	25.43	26.01	126,649
04 Nov 15	25.96000 +0.01	26.07	25.69	25.99	227,693
03 Nov 15	25.95000 +0.04	26.09	25.46	25.94	429,309
02 Nov 15	25.91000 +0.20	26.19	25.44	25.69	308,408
30 Oct 15	25.71000 +0.19	25.90	25.35	25.35	448,139
29 Oct 15	25.52000 +0.25	25.54	24.85	25.05	184,188
28 Oct 15	25.27000 +1.00	25.46	24.47	24.87	734,615
27 Oct 15	24.27000 +0.16	24.29	23.90	24.12	485,666
26 Oct 15	24.11000 +0.40	24.16	23.66	23.67	285,102
23 Oct 15	23.71000 +0.52	24.11	23.15	23.34	561,501
22 Oct 15	23.19000 -0.89	24.36	23.12	24.12	525,124
21 Oct 15	24.08000 -0.46	24.75	23.93	24.57	208,909
20 Oct 15	24.54000 +0.44	24.71	23.90	24.04	728,042
19 Oct 15	24.10000 -0.30	24.63	24.00	24.34	202,081
16 Oct 15	24.40000 +0.06	24.81	24.06	24.25	253,794
15 Oct 15	24.34000 +0.00	24.62	24.11	24.42	728,534
14 Oct 15	24.34000 -0.47	24.86	23.87	24.75	513,821
13 Oct 15	24.81000 -0.04	25.11	24.47	24.69	321,398
12 Oct 15	24.85000 -0.15	25.02	24.58	24.95	211,534
09 Oct 15	25.00000 +0.05	25.59	24.86	24.97	279,741
08 Oct 15	24.95000 -0.06	25.07	24.37	24.93	299,220
07 Oct 15	25.01000 +0.48	25.01	24.36	24.60	263,782
06 Oct 15	24.53000 -0.09	24.98	24.17	24.47	347,550
05 Oct 15	24.62000 -0.04	25.09	24.57	24.77	225,458
02 Oct 15	24.66000 +0.12	24.67	23.66	24.24	452,849
01 Oct 15	24.54000 -0.58	25.82	24.19	25.13	850,266
30 Sep 15	25.12000 +1.04	25.66	24.11	24.20	2,405,175
29 Sep 15	24.08000 -0.57	24.97	23.96	24.69	621,275
28 Sep 15	24.65000 -0.91	25.61	24.53	25.61	499,395
25 Sep 15	25.56000 +0.41	25.72	25.00	25.23	279,881
24 Sep 15	25.15000 -0.03	25.23	24.26	24.79	895,720
23 Sep 15	25.18000 +0.24	25.43	24.92	25.01	414,138
22 Sep 15	24.94000 -0.49	25.37	24.74	25.26	331,069
21 Sep 15	25.43000 +0.73	25.69	24.89	24.91	249,204
18 Sep 15	24.70000 -1.24	26.07	24.68	25.46	2,086,915
17 Sep 15	25.94000 +0.03	26.34	25.76	25.93	452,812
16 Sep 15	25.91000 +0.13	26.11	25.52	25.86	422,164
15 Sep 15	25.78000 +0.43	25.81	25.17	25.24	274,109
14 Sep 15	25.35000 -0.29	25.75	25.24	25.57	270,697
11 Sep 15	25.64000 +0.03	25.73	25.35	25.35	195,264
10 Sep 15	25.61000 -0.11	25.65	25.20	25.53	318,527
09 Sep 15	25.72000 -0.06	26.35	25.68	25.90	702,461
08 Sep 15	25.78000 +0.41	26.35	25.53	25.63	709,445
04 Sep 15	25.37000 -0.53	25.94	25.24	25.35	893,292
03 Sep 15	25.90000 +0.40	25.98	25.37	25.43	377,308
02 Sep 15	25.50000 +0.57	25.68	24.93	25.05	410,615
01 Sep 15	24.93000 -0.93	25.89	24.81	25.43	236,602
31 Aug 15	25.86000 +0.10	26.07	25.38	25.67	434,175
28 Aug 15	25.76000 +0.24	26.00	25.25	25.46	200,417
27 Aug 15	25.52000 +0.53	26.18	25.14	25.29	265,519
26 Aug 15	24.99000 +0.70	25.19	24.12	24.81	349,776
25 Aug 15	24.29000 +0.16	25.25	23.83	24.99	657,830
24 Aug 15	24.13000 -1.28	24.97	23.30	24.02	778,224
21 Aug 15	25.41000 -0.53	26.01	25.17	25.89	375,533
20 Aug 15	25.94000 -0.29	26.44	25.89	26.08	192,982
19 Aug 15	26.23000 +0.50	26.41	25.66	25.86	538,974
18 Aug 15	25.73000 -1.02	26.50	25.64	26.25	749,883
17 Aug 15	26.75000 -0.10	27.00	26.37	27.00	777,613
14 Aug 15	26.85000 +0.85	27.02	25.52	26.00	317,997
13 Aug 15	26.00000 -0.14	26.19	25.41	25.93	301,118
12 Aug 15	26.14000 -0.01	26.22	25.50	25.87	1,475,747
11 Aug 15	26.15000 -0.20	26.58	26.08	26.38	183,879
10 Aug 15	26.35000 +0.11	26.63	26.27	26.39	260,508
07 Aug 15	26.24000 -0.33	26.52	25.96	26.39	161,579
06 Aug 15	26.57000 -0.08	27.00	26.16	26.75	520,750
05 Aug 15	26.65000 +0.91	27.01	25.59	25.70	1,156,391
04 Aug 15	25.74000 +0.47	25.85	24.66	24.80	409,586
03 Aug 15	25.27000 +0.17	25.33	24.90	25.02	313,319
31 Jul 15	25.10000 -0.01	25.27	24.90	25.04	221,739
30 Jul 15	25.11000 -0.07	25.26	24.69	24.94	277,109
29 Jul 15	25.18000 +0.58	25.35	24.35	24.35	815,003
28 Jul 15	24.60000 +0.21	24.80	24.34	24.51	311,323
27 Jul 15	24.39000 -0.46	24.95	24.02	24.51	389,479
24 Jul 15	24.85000 -0.40	25.35	24.76	24.99	175,489
23 Jul 15	25.25000 +0.36	25.25	24.87	24.87	320,194
22 Jul 15	24.89000 +0.02	25.02	24.77	24.90	616,411
21 Jul 15	24.87000 +0.15	25.00	24.61	24.70	187,053
20 Jul 15	24.72000 -0.20	24.90	24.71	24.85	125,035
17 Jul 15	24.92000 +0.14	25.06	24.53	24.79	542,759
16 Jul 15	24.78000 +0.03	25.20	24.74	25.00	446,208
15 Jul 15	24.75000 -0.30	25.17	24.50	24.94	196,093
14 Jul 15	25.05000 -0.21	25.39	24.90	25.33	302,911
13 Jul 15	25.26000 +0.81	25.30	24.56	24.56	377,715
10 Jul 15	24.45000 +0.12	24.57	24.19	24.45	774,616
09 Jul 15	24.33000 -0.09	24.73	24.18	24.55	538,674
08 Jul 15	24.42000 -0.17	24.86	24.21	24.75	657,963
07 Jul 15	24.59000 -0.18	24.98	24.50	24.98	519,035
06 Jul 15	24.77000 -0.23	25.10	24.31	24.31	131,669
02 Jul 15	25.00000 +0.05	25.10	24.60	25.03	450,465
01 Jul 15	24.95000 -0.15	25.30	24.52	25.01	779,997
30 Jun 15	25.10000 +0.73	25.74	24.50	24.85	846,487
29 Jun 15	24.37000 -0.48	24.94	23.42	24.01	1,871,205
26 Jun 15	24.85000 -0.55	25.89	24.75	25.49	3,807,885
25 Jun 15	25.40000 +0.00	25.75	24.51	24.62	25,922,316