FUNDMANAGER.co.uk

Teladoc Health Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	6.21000 +0.48	6.27	5.76	5.79	4,780,085
19 Oct 26	5.73000 +0.06	5.74	5.57	5.61	2,603,154
16 Oct 26	5.67000 -0.30	6.03	5.64	6.02	2,892,596
15 Oct 26	5.97000 +0.16	5.98	5.76	5.85	2,932,712
14 Oct 26	5.81000 -0.19	5.96	5.71	5.81	3,502,432
13 Oct 26	6.00000 +0.08	6.18	5.88	5.93	4,276,318
12 Oct 26	5.92000 +0.15	5.98	5.73	5.82	3,249,668
09 Oct 26	5.77000 +0.23	5.80	5.49	5.52	4,176,450
08 Oct 26	5.54000 -0.02	5.55	5.42	5.50	4,665,933
07 Oct 26	5.56000 -0.21	5.76	5.53	5.76	3,621,488
06 Oct 26	5.77000 -0.02	5.85	5.68	5.82	3,708,822
05 Oct 26	5.79000 +0.27	5.81	5.48	5.50	4,467,761
02 Oct 26	5.52000 -0.15	5.74	5.48	5.74	4,886,801
01 Oct 26	5.67000 -0.13	5.93	5.65	5.87	3,417,448
30 Sep 26	5.80000 +0.05	5.92	5.75	5.81	3,401,854
29 Sep 26	5.75000 -0.14	5.90	5.71	5.86	3,738,907
28 Sep 26	5.89000 -0.20	6.07	5.85	6.05	3,766,734
25 Sep 26	6.09000 -0.05	6.18	5.97	6.10	3,027,002
24 Sep 26	6.14000 +0.01	6.24	6.07	6.19	3,022,805
23 Sep 26	6.13000 -0.22	6.32	6.11	6.28	2,967,209
22 Sep 26	6.35000 +0.08	6.47	6.22	6.34	2,988,456
21 Sep 26	6.27000 -0.03	6.38	6.22	6.36	2,993,696
18 Sep 26	6.30000 +0.02	6.34	6.18	6.31	5,466,821
17 Sep 26	6.28000 -0.15	6.55	6.28	6.52	2,532,504
16 Sep 26	6.43000 -0.15	6.56	6.37	6.55	2,751,620
15 Sep 26	6.58000 +0.08	6.73	6.42	6.45	3,551,356
14 Sep 26	6.50000 +0.34	6.57	6.21	6.25	3,466,507
11 Sep 26	6.16000 +0.07	6.20	6.04	6.09	2,521,487
10 Sep 26	6.09000 -0.01	6.20	6.05	6.08	2,475,543
09 Sep 26	6.10000 -0.16	6.29	6.00	6.28	3,779,900
08 Sep 26	6.26000 -0.02	6.38	6.15	6.17	3,778,827
04 Sep 26	6.28000 -0.19	6.42	6.25	6.34	2,957,363
03 Sep 26	6.47000 +0.01	6.61	6.39	6.51	2,566,646
02 Sep 26	6.46000 +0.20	6.59	6.22	6.22	3,898,328
01 Sep 26	6.26000 -0.08	6.39	6.23	6.25	3,448,419
31 Aug 26	6.34000 -0.16	6.45	6.17	6.37	5,132,540
28 Aug 26	6.50000 +0.14	6.59	6.39	6.40	3,669,219
27 Aug 26	6.36000 +0.03	6.46	6.32	6.39	2,484,459
26 Aug 26	6.33000 +0.14	6.38	6.13	6.14	3,071,691
25 Aug 26	6.19000 -0.01	6.26	6.12	6.23	3,261,157
24 Aug 26	6.20000 -0.19	6.40	6.17	6.37	3,167,183
21 Aug 26	6.39000 -0.10	6.53	6.35	6.50	3,470,777
20 Aug 26	6.49000 -0.17	6.82	6.47	6.63	3,011,465
19 Aug 26	6.66000 +0.19	6.66	6.51	6.56	3,222,596
18 Aug 26	6.47000 -0.07	6.66	6.41	6.54	4,228,817
17 Aug 26	6.54000 -0.27	6.78	6.51	6.78	4,098,250
14 Aug 26	6.81000 -0.15	6.95	6.79	6.87	3,073,687
13 Aug 26	6.96000 +0.25	7.03	6.73	6.73	3,747,918
12 Aug 26	6.71000 -0.10	6.83	6.55	6.83	4,081,574
11 Aug 26	6.81000 -0.27	7.14	6.78	7.05	3,383,054
10 Aug 26	7.08000 -0.05	7.18	6.93	7.02	4,562,938
07 Aug 26	7.13000 +0.45	7.24	6.78	6.80	4,754,809
06 Aug 26	6.68000 -0.25	6.83	6.63	6.80	4,577,801
05 Aug 26	6.93000 +0.22	7.01	6.61	6.70	5,617,569
04 Aug 26	6.71000 +0.03	6.80	6.46	6.71	6,251,057
03 Aug 26	6.68000 -0.03	6.79	6.57	6.71	7,243,266
31 Jul 26	6.71000 +0.13	6.84	6.35	6.54	8,545,572
30 Jul 26	6.58000 -2.60	7.66	6.43	7.66	26,208,766
29 Jul 26	9.18000 -0.18	9.49	9.13	9.37	6,569,075
28 Jul 26	9.36000 +0.45	9.37	8.75	8.90	4,865,272
27 Jul 26	8.91000 +0.14	8.98	8.77	8.95	3,341,290
24 Jul 26	8.77000 +0.11	9.00	8.70	8.81	4,345,443
23 Jul 26	8.66000 -0.26	8.92	8.54	8.92	5,126,651
22 Jul 26	8.92000 -0.79	9.80	8.76	9.66	4,736,948
21 Jul 26	9.71000 +0.06	9.86	9.47	9.50	3,207,234
20 Jul 26	9.65000 +0.22	9.74	9.28	9.35	3,567,289
17 Jul 26	9.43000 -0.04	9.44	9.20	9.29	3,605,345
16 Jul 26	9.47000 -0.25	9.89	9.39	9.77	3,737,680
15 Jul 26	9.72000 +0.45	9.85	9.29	9.37	5,428,407
14 Jul 26	9.27000 -0.38	9.48	9.13	9.48	3,252,518
13 Jul 26	9.65000 +0.37	9.68	9.26	9.27	5,535,834
10 Jul 26	9.28000 +0.07	9.36	9.10	9.32	2,279,064
09 Jul 26	9.21000 +0.14	9.22	8.92	9.00	2,993,217
08 Jul 26	9.07000 -0.45	9.39	9.03	9.37	3,422,480
07 Jul 26	9.52000 +0.23	9.68	9.23	9.45	4,957,485
06 Jul 26	9.29000 +0.09	9.55	8.99	9.09	4,490,920
02 Jul 26	9.20000 +0.10	9.23	8.90	9.11	4,279,019
01 Jul 26	9.10000 +0.62	9.15	8.57	8.59	5,803,551
30 Jun 26	8.48000 -0.21	8.72	8.43	8.51	3,642,261
29 Jun 26	8.69000 +0.30	8.94	8.38	8.40	6,378,326
26 Jun 26	8.39000 +0.48	8.40	7.84	7.86	8,960,497
25 Jun 26	7.91000 +0.10	8.13	7.77	7.91	3,924,454
24 Jun 26	7.81000 +0.12	7.90	7.61	7.68	3,292,910
23 Jun 26	7.69000 +0.11	7.88	7.46	7.50	3,672,834
22 Jun 26	7.58000 -0.49	8.15	7.54	7.94	4,787,985
18 Jun 26	8.07000 +0.48	8.10	7.45	7.65	5,781,606
17 Jun 26	7.59000 +0.02	7.83	7.43	7.55	4,430,742
16 Jun 26	7.57000 +0.11	7.64	7.36	7.37	2,842,541
15 Jun 26	7.46000 +0.12	7.78	7.36	7.43	3,792,989
12 Jun 26	7.34000 +0.03	7.35	7.07	7.26	4,860,076
11 Jun 26	7.31000 +0.28	7.33	6.86	7.12	3,786,808
10 Jun 26	7.03000 +0.10	7.16	6.83	6.83	3,434,168
09 Jun 26	6.93000 -0.15	7.32	6.74	7.03	3,511,913
08 Jun 26	7.08000 +0.03	7.12	6.98	7.02	2,745,285
05 Jun 26	7.05000 -0.26	7.30	6.93	7.24	3,335,954
04 Jun 26	7.31000 +0.22	7.57	7.14	7.19	3,347,325
03 Jun 26	7.09000 -0.45	7.41	6.96	7.40	4,975,004
02 Jun 26	7.54000 -0.37	7.79	7.52	7.67	5,001,783
01 Jun 26	7.91000 +0.30	7.97	7.58	7.66	4,819,133
29 May 26	7.61000 +0.10	8.03	7.40	7.45	7,684,944
28 May 26	7.51000 +0.92	7.70	6.66	6.97	8,608,896
27 May 26	6.59000 +0.00	6.83	6.58	6.65	3,313,743
26 May 26	6.59000 +0.02	6.82	6.55	6.60	3,842,298
22 May 26	6.57000 +0.00	6.68	6.52	6.55	2,413,466
21 May 26	6.57000 +0.09	6.57	6.29	6.35	3,163,799
20 May 26	6.48000 -0.13	6.62	6.38	6.59	2,724,617
19 May 26	6.61000 +0.26	6.68	6.32	6.34	3,698,633
18 May 26	6.35000 -0.01	6.53	6.28	6.38	3,392,480
15 May 26	6.36000 -0.25	6.62	6.26	6.51	4,376,398
14 May 26	6.61000 -0.18	6.78	6.57	6.77	3,032,762
13 May 26	6.79000 +0.02	6.86	6.55	6.66	3,554,366
12 May 26	6.77000 -0.15	6.90	6.55	6.87	6,854,557
11 May 26	6.92000 -0.33	7.28	6.91	7.20	4,669,685
08 May 26	7.25000 +0.29	7.39	6.80	6.91	6,491,986
07 May 26	6.96000 +0.16	7.21	6.80	6.85	7,462,365
06 May 26	6.80000 +0.14	6.82	6.51	6.65	4,413,914
05 May 26	6.66000 +0.03	6.80	6.55	6.61	6,072,306
04 May 26	6.63000 +0.17	6.66	6.33	6.49	6,689,102
01 May 26	6.46000 +0.40	6.76	6.12	6.18	9,838,375
30 Apr 26	6.06000 +0.11	6.17	5.23	5.30	9,920,534
29 Apr 26	5.95000 -0.05	6.07	5.85	5.99	4,886,029
28 Apr 26	6.00000 +0.15	6.04	5.78	5.80	4,942,048
27 Apr 26	5.85000 +0.10	5.92	5.73	5.74	2,648,559
24 Apr 26	5.75000 +0.05	5.79	5.60	5.73	3,604,727
23 Apr 26	5.70000 -0.22	5.88	5.57	5.84	4,278,404
22 Apr 26	5.92000 -0.08	6.04	5.84	6.00	5,778,263
21 Apr 26	6.00000 -0.10	6.24	5.98	6.11	6,187,161
20 Apr 26	6.10000 +0.41	6.14	5.64	5.65	5,472,434
17 Apr 26	5.69000 -0.13	5.93	5.69	5.86	4,103,677
16 Apr 26	5.82000 +0.28	5.83	5.49	5.60	4,358,031
15 Apr 26	5.54000 +0.30	5.58	5.29	5.32	5,750,294
14 Apr 26	5.24000 +0.02	5.44	5.20	5.30	3,031,523
13 Apr 26	5.22000 +0.12	5.25	4.97	5.01	4,072,159
10 Apr 26	5.10000 -0.15	5.30	5.06	5.27	3,346,216
09 Apr 26	5.25000 -0.02	5.29	5.14	5.20	5,473,266
08 Apr 26	5.27000 -0.05	5.70	5.21	5.60	4,440,814
07 Apr 26	5.32000 +0.00	5.36	5.17	5.25	3,406,680
06 Apr 26	5.32000 +0.05	5.41	5.25	5.26	2,192,234
02 Apr 26	5.27000 -0.01	5.37	5.07	5.15	3,482,680
01 Apr 26	5.28000 -0.17	5.59	5.26	5.52	4,901,248
31 Mar 26	5.45000 +0.31	5.47	5.12	5.22	7,700,474
30 Mar 26	5.14000 +0.00	5.22	5.05	5.13	3,840,008
27 Mar 26	5.14000 -0.38	5.47	5.12	5.44	4,535,453
26 Mar 26	5.52000 -0.05	5.60	5.45	5.47	3,922,867
25 Mar 26	5.57000 +0.15	5.61	5.39	5.54	4,414,165
24 Mar 26	5.42000 -0.06	5.50	5.32	5.36	3,815,711
23 Mar 26	5.48000 +0.13	5.60	5.32	5.44	4,618,438
20 Mar 26	5.35000 -0.17	5.53	5.29	5.49	6,043,580
19 Mar 26	5.52000 +0.10	5.57	5.35	5.35	3,765,300
18 Mar 26	5.42000 -0.19	5.57	5.40	5.46	3,403,346
17 Mar 26	5.61000 +0.22	5.68	5.43	5.44	5,148,566
16 Mar 26	5.39000 +0.02	5.50	5.36	5.43	3,227,888
13 Mar 26	5.37000 +0.01	5.46	5.24	5.44	4,023,004
12 Mar 26	5.36000 -0.11	5.46	5.32	5.41	4,391,156
11 Mar 26	5.47000 -0.10	5.57	5.36	5.54	5,811,321
10 Mar 26	5.57000 +0.27	6.09	5.48	6.01	15,170,564
09 Mar 26	5.30000 +0.22	5.32	4.96	5.01	5,970,584
06 Mar 26	5.08000 -0.04	5.12	4.95	5.03	3,440,704
05 Mar 26	5.12000 -0.01	5.20	5.01	5.05	3,545,619
04 Mar 26	5.13000 +0.03	5.32	5.12	5.18	4,382,386
03 Mar 26	5.10000 -0.06	5.18	4.87	4.99	5,699,081
02 Mar 26	5.16000 -0.10	5.23	5.01	5.09	7,026,868
27 Feb 26	5.26000 -0.09	5.33	5.09	5.24	11,963,922
26 Feb 26	5.35000 +0.70	5.49	4.76	4.76	21,709,268
25 Feb 26	4.65000 +0.11	4.74	4.53	4.62	6,170,600
24 Feb 26	4.54000 -0.02	4.58	4.47	4.55	3,792,353
23 Feb 26	4.56000 -0.18	4.70	4.48	4.67	4,692,175
20 Feb 26	4.74000 -0.14	4.92	4.70	4.80	5,876,826
19 Feb 26	4.88000 +0.22	4.89	4.60	4.66	4,558,355
18 Feb 26	4.66000 +0.10	4.77	4.51	4.54	4,488,099
17 Feb 26	4.56000 -0.09	4.74	4.48	4.67	4,689,934
13 Feb 26	4.65000 +0.18	4.86	4.47	4.48	6,181,565
12 Feb 26	4.47000 -0.21	4.77	4.40	4.75	7,721,451
11 Feb 26	4.68000 -0.17	4.84	4.53	4.83	7,440,415
10 Feb 26	4.85000 -0.13	5.06	4.84	5.02	4,770,766
09 Feb 26	4.98000 -0.03	5.07	4.86	4.99	5,901,653
06 Feb 26	5.01000 +0.28	5.07	4.71	4.74	8,358,918
05 Feb 26	4.73000 -0.18	4.99	4.70	4.82	9,895,509
04 Feb 26	4.91000 -0.20	5.18	4.86	5.04	10,452,663
03 Feb 26	5.11000 -0.26	5.42	4.95	5.35	11,365,777
02 Feb 26	5.37000 -0.08	5.58	5.35	5.42	6,623,331
30 Jan 26	5.45000 -0.25	5.75	5.39	5.66	6,567,537
29 Jan 26	5.70000 -0.04	5.76	5.56	5.76	6,880,253
28 Jan 26	5.74000 -0.17	5.96	5.70	5.92	7,556,723
27 Jan 26	5.91000 -0.38	6.32	5.84	6.28	10,146,292
26 Jan 26	6.29000 -0.04	6.51	6.27	6.34	4,765,308
23 Jan 26	6.33000 -0.02	6.39	6.21	6.27	4,979,557
22 Jan 26	6.35000 +0.19	6.40	6.15	6.20	6,725,808
21 Jan 26	6.16000 +0.09	6.32	6.10	6.10	7,139,766
20 Jan 26	6.07000 -0.21	6.23	6.03	6.11	9,422,317
16 Jan 26	6.28000 -0.25	6.51	6.26	6.48	7,419,304
15 Jan 26	6.53000 -0.08	6.66	6.45	6.61	7,495,324
14 Jan 26	6.61000 -0.38	7.00	6.56	6.94	9,545,926
13 Jan 26	6.99000 -0.26	7.40	6.98	7.40	4,656,522
12 Jan 26	7.25000 -0.21	7.44	7.22	7.42	3,621,868
09 Jan 26	7.46000 -0.15	7.78	7.36	7.72	4,997,438
08 Jan 26	7.61000 +0.04	7.78	7.51	7.56	4,491,413
07 Jan 26	7.57000 -0.43	8.06	7.53	8.00	4,755,570
06 Jan 26	8.00000 +0.72	8.05	7.27	7.27	9,252,736
05 Jan 26	7.28000 +0.23	7.36	7.08	7.10	4,154,055
02 Jan 26	7.05000 +0.05	7.12	6.94	7.00	4,129,089
31 Dec 25	7.00000 +0.00	7.02	6.89	6.96	4,443,055
30 Dec 25	7.00000 +0.07	7.06	6.93	6.96	4,411,359
29 Dec 25	6.93000 -0.19	7.15	6.88	7.04	5,565,424
26 Dec 25	7.12000 -0.13	7.20	7.10	7.20	2,793,081
24 Dec 25	7.25000 +0.04	7.28	7.12	7.20	1,735,425
23 Dec 25	7.21000 -0.05	7.24	7.09	7.22	4,352,127
22 Dec 25	7.26000 +0.03	7.58	7.22	7.24	5,672,814
19 Dec 25	7.23000 +0.09	7.29	7.14	7.18	4,410,247
18 Dec 25	7.14000 -0.11	7.47	7.10	7.32	4,043,606
17 Dec 25	7.25000 -0.16	7.57	7.18	7.39	3,824,363
16 Dec 25	7.41000 +0.07	7.43	7.22	7.25	3,221,491
15 Dec 25	7.34000 -0.21	7.61	7.32	7.60	5,223,871
12 Dec 25	7.55000 -0.07	7.77	7.52	7.65	3,431,328
11 Dec 25	7.62000 -0.07	7.73	7.57	7.68	2,893,863
10 Dec 25	7.69000 -0.01	7.84	7.51	7.68	3,834,022
09 Dec 25	7.70000 +0.14	7.79	7.41	7.47	3,810,163
08 Dec 25	7.56000 -0.03	7.69	7.53	7.65	3,265,754
05 Dec 25	7.59000 -0.19	7.81	7.58	7.76	3,682,300
04 Dec 25	7.78000 +0.25	7.81	7.33	7.44	4,815,015
03 Dec 25	7.53000 +0.03	7.57	7.37	7.48	4,702,557
02 Dec 25	7.50000 +0.06	7.59	7.40	7.46	4,402,627
01 Dec 25	7.44000 -0.15	7.62	7.34	7.35	4,346,688
28 Nov 25	7.59000 +0.14	7.62	7.45	7.53	2,229,128
26 Nov 25	7.45000 -0.01	7.56	7.39	7.41	3,839,273
25 Nov 25	7.46000 +0.21	7.47	7.22	7.35	5,203,008
24 Nov 25	7.25000 +0.29	7.28	6.95	7.04	9,144,459
21 Nov 25	6.96000 +0.20	7.07	6.73	6.76	6,224,141
20 Nov 25	6.76000 -0.29	7.34	6.73	7.15	10,311,913
19 Nov 25	7.05000 +0.05	7.14	6.85	7.03	5,780,423
18 Nov 25	7.00000 +0.25	7.05	6.66	6.79	7,746,674
17 Nov 25	6.75000 -0.17	6.92	6.58	6.88	9,647,413
14 Nov 25	6.92000 -0.15	7.07	6.87	6.94	7,834,214
13 Nov 25	7.07000 -0.40	7.35	7.03	7.34	6,610,296
12 Nov 25	7.47000 -0.09	7.68	7.42	7.56	4,269,005
11 Nov 25	7.56000 +0.06	7.63	7.45	7.51	3,729,394
10 Nov 25	7.50000 -0.03	7.68	7.47	7.67	5,140,995
07 Nov 25	7.53000 -0.09	7.57	7.31	7.50	6,168,063
06 Nov 25	7.62000 -0.44	8.11	7.59	8.11	6,788,440
05 Nov 25	8.06000 +0.08	8.27	7.97	8.01	5,181,394
04 Nov 25	7.98000 -0.16	8.15	7.82	7.94	8,810,502
03 Nov 25	8.14000 -0.49	8.51	7.79	8.51	10,484,758
31 Oct 25	8.63000 -0.11	9.15	8.46	8.74	9,591,129
30 Oct 25	8.74000 +0.51	9.02	7.96	8.10	14,575,021
29 Oct 25	8.23000 -0.13	8.60	8.19	8.40	12,562,253
28 Oct 25	8.36000 -0.65	9.10	8.30	8.92	13,345,247
27 Oct 25	9.01000 -0.45	9.77	8.95	9.76	10,009,374
24 Oct 25	9.46000 +0.86	9.54	8.80	8.93	13,794,294
23 Oct 25	8.60000 +0.26	8.62	8.26	8.34	7,100,137
22 Oct 25	8.34000 -0.32	8.82	8.26	8.67	9,492,112
21 Oct 25	8.66000 -0.32	8.99	8.54	8.93	8,178,614
20 Oct 25	8.98000 +0.45	8.99	8.66	8.75	7,834,501
17 Oct 25	8.53000 -0.49	8.93	8.43	8.75	6,412,898
16 Oct 25	9.02000 +0.08	9.55	8.90	8.98	11,366,570
15 Oct 25	8.94000 +0.01	9.10	8.70	8.95	8,154,569
14 Oct 25	8.93000 +0.68	9.03	7.97	8.03	7,843,596
13 Oct 25	8.25000 +0.25	8.27	7.99	8.15	5,591,323
10 Oct 25	8.00000 -0.85	8.87	8.00	8.85	10,993,365
09 Oct 25	8.85000 -0.24	9.17	8.71	9.12	9,194,904
08 Oct 25	9.09000 +0.72	9.29	8.29	8.47	12,369,903
07 Oct 25	8.37000 -0.20	8.63	8.22	8.63	8,162,518
06 Oct 25	8.57000 -0.44	9.10	8.56	9.10	13,202,907
03 Oct 25	9.01000 +0.53	9.77	8.50	8.61	23,399,888
02 Oct 25	8.48000 +0.68	8.50	7.77	7.81	8,000,052
01 Oct 25	7.80000 +0.07	7.98	7.73	7.74	5,906,179
30 Sep 25	7.73000 -0.47	8.19	7.66	8.16	7,910,731
29 Sep 25	8.20000 +0.04	8.40	8.08	8.19	8,378,649
26 Sep 25	8.16000 +0.21	8.41	7.90	7.92	7,360,815
25 Sep 25	7.95000 -0.45	8.30	7.94	8.27	6,793,014
24 Sep 25	8.40000 +0.03	8.51	8.25	8.39	5,268,181
23 Sep 25	8.37000 +0.18	8.90	8.18	8.24	9,732,139
22 Sep 25	8.19000 +0.24	8.24	7.77	7.86	5,246,510
19 Sep 25	7.95000 -0.31	8.30	7.90	8.30	6,288,478
18 Sep 25	8.26000 +0.36	8.35	7.99	7.99	4,729,060
17 Sep 25	7.90000 +0.03	8.23	7.78	7.86	5,410,541
16 Sep 25	7.87000 +0.20	7.88	7.60	7.67	3,707,166
15 Sep 25	7.67000 -0.01	7.77	7.60	7.70	2,505,892
12 Sep 25	7.68000 -0.09	7.75	7.61	7.72	3,038,252
11 Sep 25	7.77000 +0.28	7.85	7.47	7.50	3,705,560
10 Sep 25	7.49000 -0.31	7.81	7.49	7.81	4,745,792
09 Sep 25	7.80000 -0.04	7.84	7.67	7.81	3,986,983
08 Sep 25	7.84000 +0.02	7.90	7.71	7.89	3,686,941
05 Sep 25	7.82000 +0.19	7.97	7.64	7.64	4,947,708
04 Sep 25	7.63000 -0.13	7.72	7.50	7.69	4,790,670
03 Sep 25	7.76000 +0.12	7.86	7.58	7.59	4,011,618
02 Sep 25	7.64000 -0.09	7.74	7.45	7.53	4,520,529
29 Aug 25	7.73000 -0.16	7.91	7.66	7.90	3,542,268
28 Aug 25	7.89000 +0.15	7.90	7.70	7.80	3,929,489
27 Aug 25	7.74000 -0.07	7.83	7.69	7.76	3,629,169
26 Aug 25	7.81000 +0.14	7.88	7.67	7.68	7,864,103
25 Aug 25	7.67000 -0.01	7.77	7.55	7.65	4,632,797
22 Aug 25	7.68000 +0.49	7.71	7.22	7.24	6,061,227
21 Aug 25	7.19000 -0.03	7.26	7.09	7.10	3,530,868
20 Aug 25	7.22000 -0.12	7.32	7.06	7.32	4,614,787
19 Aug 25	7.34000 -0.15	7.70	7.32	7.55	4,808,757
18 Aug 25	7.49000 -0.03	7.61	7.44	7.58	4,302,420
15 Aug 25	7.52000 +0.22	7.65	7.38	7.44	5,666,656
14 Aug 25	7.30000 -0.14	7.42	7.13	7.35	4,557,900
13 Aug 25	7.44000 +0.57	7.49	6.95	6.98	8,289,395
12 Aug 25	6.87000 +0.09	6.93	6.76	6.82	7,583,064
11 Aug 25	6.78000 -0.18	7.06	6.78	6.97	6,494,629
08 Aug 25	6.96000 +0.01	7.10	6.85	6.96	6,018,761
07 Aug 25	6.95000 -0.04	7.15	6.79	7.09	8,439,090
06 Aug 25	6.99000 +0.03	7.01	6.77	6.92	7,709,351
05 Aug 25	6.96000 -0.01	7.01	6.85	6.96	7,967,832
04 Aug 25	6.97000 +0.03	7.15	6.96	6.98	5,678,076
01 Aug 25	6.94000 -0.27	7.21	6.90	7.14	8,724,483
31 Jul 25	7.21000 -0.19	7.55	7.20	7.27	8,319,902
30 Jul 25	7.40000 -0.13	7.85	7.30	7.65	15,120,165
29 Jul 25	7.53000 -0.67	8.12	7.50	8.08	14,573,246
28 Jul 25	8.20000 +0.00	8.32	8.13	8.28	5,074,393
25 Jul 25	8.20000 +0.00	8.25	7.97	8.25	6,333,943
24 Jul 25	8.20000 -0.38	8.77	8.18	8.55	5,508,787
23 Jul 25	8.58000 +0.16	8.91	8.50	8.60	11,515,655
22 Jul 25	8.42000 +0.09	8.71	8.32	8.40	7,219,552
21 Jul 25	8.33000 +0.28	8.81	8.17	8.19	7,545,365
18 Jul 25	8.05000 +0.01	8.14	7.82	8.12	6,078,876
17 Jul 25	8.04000 +0.16	8.35	7.97	8.02	6,762,962
16 Jul 25	7.88000 -0.03	8.00	7.69	7.94	5,229,369
15 Jul 25	7.91000 -0.36	8.44	7.86	8.39	6,099,824
14 Jul 25	8.27000 -0.05	8.34	7.95	8.26	6,916,226
11 Jul 25	8.32000 -0.49	8.68	8.26	8.57	6,762,206
10 Jul 25	8.81000 -0.04	9.10	8.73	8.95	6,644,823
09 Jul 25	8.85000 +0.34	8.94	8.47	8.65	7,177,723
08 Jul 25	8.51000 +0.44	8.52	8.05	8.05	7,237,557
07 Jul 25	8.07000 -0.22	8.18	7.94	8.16	5,642,952
03 Jul 25	8.29000 -0.06	8.39	8.14	8.35	3,881,715
02 Jul 25	8.35000 -0.23	8.63	8.31	8.56	6,641,125
01 Jul 25	8.58000 -0.13	8.72	8.31	8.56	9,097,659
30 Jun 25	8.71000 +0.30	8.93	8.44	8.53	7,907,717
27 Jun 25	8.41000 +0.36	8.91	8.05	8.07	17,123,272
26 Jun 25	8.05000 +0.48	8.15	7.55	7.60	9,417,484
25 Jun 25	7.57000 -0.43	8.12	7.52	8.04	11,431,574
24 Jun 25	8.00000 +0.11	8.31	7.83	8.24	20,991,204
23 Jun 25	7.89000 +0.99	8.08	6.68	6.88	27,239,276
20 Jun 25	6.90000 -0.11	7.14	6.85	7.12	5,680,499
18 Jun 25	7.01000 -0.07	7.15	6.96	7.04	3,140,542
17 Jun 25	7.08000 +0.06	7.26	6.88	6.95	5,007,350
16 Jun 25	7.02000 +0.16	7.07	6.88	6.95	3,809,747
13 Jun 25	6.86000 -0.31	7.09	6.85	6.88	4,257,168
12 Jun 25	7.17000 -0.25	7.32	7.11	7.30	4,975,639
11 Jun 25	7.42000 +0.02	7.58	7.37	7.41	4,188,651
10 Jun 25	7.40000 +0.00	7.59	7.39	7.50	3,836,340
09 Jun 25	7.40000 +0.13	7.56	7.30	7.44	4,976,215
06 Jun 25	7.27000 +0.34	7.42	7.05	7.07	5,279,645
05 Jun 25	6.93000 -0.19	7.25	6.92	7.10	5,458,084
04 Jun 25	7.12000 +0.06	7.26	7.06	7.08	4,942,363
03 Jun 25	7.06000 +0.19	7.11	6.83	6.91	4,750,904
02 Jun 25	6.87000 -0.05	6.97	6.74	6.90	4,311,900
30 May 25	6.92000 -0.06	6.95	6.71	6.92	6,236,186
29 May 25	6.98000 +0.01	7.34	6.93	7.06	6,420,863
28 May 25	6.97000 -0.11	7.06	6.89	7.06	3,695,891
27 May 25	7.08000 +0.27	7.10	6.93	6.96	4,021,202
23 May 25	6.81000 -0.09	6.83	6.70	6.73	4,122,107
22 May 25	6.90000 -0.07	7.00	6.79	6.87	6,087,868
21 May 25	6.97000 -0.37	7.25	6.95	7.15	3,796,709
20 May 25	7.34000 +0.03	7.57	7.22	7.31	2,907,305
19 May 25	7.31000 -0.21	7.36	7.18	7.36	3,802,765
16 May 25	7.52000 +0.27	7.57	7.24	7.25	4,574,058
15 May 25	7.25000 -0.09	7.29	6.98	7.21	5,253,195
14 May 25	7.34000 -0.28	7.68	7.31	7.60	4,251,743
13 May 25	7.62000 +0.27	7.72	7.35	7.38	5,818,440
12 May 25	7.35000 +0.24	7.55	7.26	7.40	4,511,329
09 May 25	7.11000 +0.03	7.24	7.03	7.14	3,492,688
08 May 25	7.08000 +0.22	7.19	6.86	6.92	4,953,574
07 May 25	6.86000 +0.08	6.92	6.72	6.82	5,407,099
06 May 25	6.78000 -0.37	7.10	6.76	7.04	4,792,343
05 May 25	7.15000 +0.09	7.27	6.86	6.94	6,380,418
02 May 25	7.06000 +0.07	7.20	6.84	6.98	6,340,382
01 May 25	6.99000 -0.20	7.52	6.61	7.25	13,287,138
30 Apr 25	7.19000 -0.14	7.30	7.07	7.20	7,059,962
29 Apr 25	7.33000 +0.17	7.58	7.18	7.25	6,328,280
28 Apr 25	7.16000 -0.04	7.41	7.02	7.25	4,164,518
25 Apr 25	7.20000 -0.06	7.26	7.06	7.19	2,377,845
24 Apr 25	7.26000 +0.19	7.28	7.09	7.14	4,184,517
23 Apr 25	7.07000 +0.17	7.36	7.00	7.20	4,043,507
22 Apr 25	6.90000 +0.39	6.93	6.53	6.59	6,952,749
21 Apr 25	6.51000 -0.32	6.76	6.35	6.71	5,922,830
17 Apr 25	6.83000 -0.07	6.96	6.76	6.85	3,823,037
16 Apr 25	6.90000 -0.24	7.16	6.78	7.06	4,485,676
15 Apr 25	7.14000 -0.10	7.36	7.14	7.17	5,186,844
14 Apr 25	7.24000 -0.01	7.42	7.13	7.40	3,268,828
11 Apr 25	7.25000 +0.01	7.26	6.92	7.09	5,034,298
10 Apr 25	7.24000 -0.64	7.63	7.05	7.59	5,993,704
09 Apr 25	7.88000 +0.72	8.06	6.89	7.03	6,691,462
08 Apr 25	7.16000 -0.07	7.55	6.96	7.50	6,094,135
07 Apr 25	7.23000 -0.06	7.56	6.61	6.94	8,945,223
04 Apr 25	7.29000 -0.24	7.38	6.76	7.28	7,746,824
03 Apr 25	7.53000 -0.26	7.67	7.22	7.28	6,507,572
02 Apr 25	7.79000 +0.03	7.95	7.55	7.60	4,945,070
01 Apr 25	7.76000 -0.20	8.09	7.69	7.85	6,161,757
31 Mar 25	7.96000 -0.13	8.16	7.67	7.75	4,300,172
28 Mar 25	8.09000 -0.47	8.51	8.06	8.50	4,307,515
27 Mar 25	8.56000 -0.08	8.63	8.40	8.61	4,196,160
26 Mar 25	8.64000 +0.00	8.71	8.48	8.68	3,864,677
25 Mar 25	8.64000 -0.18	8.85	8.54	8.82	4,192,760
24 Mar 25	8.82000 +0.41	8.88	8.50	8.51	4,244,251
21 Mar 25	8.41000 +0.24	8.51	7.94	8.01	6,763,363
20 Mar 25	8.17000 -0.32	8.53	8.15	8.28	4,687,384
19 Mar 25	8.49000 +0.10	8.57	8.30	8.36	5,819,353
18 Mar 25	8.39000 -0.48	8.83	8.35	8.83	4,950,974
17 Mar 25	8.87000 +0.25	8.90	8.51	8.53	6,426,477
14 Mar 25	8.62000 +0.13	8.70	8.47	8.62	4,784,639
13 Mar 25	8.49000 -0.39	8.95	8.48	8.94	5,916,984
12 Mar 25	8.88000 -0.12	9.24	8.70	9.15	7,135,455
11 Mar 25	9.00000 +0.07	9.20	8.76	8.77	5,934,750
10 Mar 25	8.93000 -0.22	9.15	8.62	8.93	7,738,540
07 Mar 25	9.15000 -0.24	9.46	8.91	9.11	6,603,812
06 Mar 25	9.39000 +0.36	9.90	9.07	9.25	13,563,503
05 Mar 25	9.03000 -0.17	9.32	8.81	9.15	6,851,919
04 Mar 25	9.20000 -0.23	9.46	8.81	9.03	8,230,999
03 Mar 25	9.43000 -0.13	9.94	9.35	9.55	8,384,331
28 Feb 25	9.56000 +0.06	9.60	8.97	9.23	8,157,085
27 Feb 25	9.50000 -1.49	10.02	8.82	9.90	21,209,420
26 Feb 25	10.99000 -0.19	11.55	10.80	11.24	9,097,453
25 Feb 25	11.18000 -0.21	11.52	10.93	11.23	8,372,795
24 Feb 25	11.39000 -0.12	11.90	11.12	11.46	7,284,714
21 Feb 25	11.51000 -1.18	12.69	11.34	12.40	14,011,466
20 Feb 25	12.69000 -1.08	13.60	12.02	13.57	17,101,388
19 Feb 25	13.77000 +0.66	14.07	12.03	13.00	27,769,626
18 Feb 25	13.11000 -1.22	14.61	13.00	14.48	16,473,710
14 Feb 25	14.33000 +0.82	15.21	13.47	14.24	20,269,912
13 Feb 25	13.51000 +0.96	13.67	12.55	12.72	10,302,754
12 Feb 25	12.55000 -0.49	13.17	12.27	12.86	8,405,416
11 Feb 25	13.04000 -0.82	13.87	12.89	13.59	8,144,906
10 Feb 25	13.86000 +0.91	14.75	12.97	13.57	17,056,660
07 Feb 25	12.95000 +0.98	13.24	12.03	12.36	15,333,989
06 Feb 25	11.97000 +0.97	12.67	10.81	11.11	18,454,214
05 Feb 25	11.00000 +0.60	11.44	10.47	10.50	7,332,057
04 Feb 25	10.40000 +0.35	10.77	10.08	10.11	3,389,748
03 Feb 25	10.05000 -0.11	10.19	9.72	9.79	3,396,357
31 Jan 25	10.16000 -0.18	10.42	10.03	10.34	3,351,562
30 Jan 25	10.34000 -0.01	10.68	10.16	10.58	3,426,407
29 Jan 25	10.35000 -0.17	10.61	10.30	10.50	2,687,349
28 Jan 25	10.52000 +0.31	10.67	10.13	10.28	3,865,504
27 Jan 25	10.21000 +0.12	10.38	9.90	9.95	3,935,518
24 Jan 25	10.09000 -0.05	10.44	10.05	10.15	3,172,683
23 Jan 25	10.14000 +0.26	10.20	9.56	9.80	4,497,091
22 Jan 25	9.88000 +0.38	10.21	9.42	9.47	5,853,031
21 Jan 25	9.50000 +0.41	9.60	9.02	9.02	3,858,118
17 Jan 25	9.09000 -0.07	9.38	9.08	9.32	3,031,424
16 Jan 25	9.16000 -0.19	9.37	9.08	9.34	3,400,109
15 Jan 25	9.35000 -0.01	9.78	9.13	9.73	4,370,966
14 Jan 25	9.36000 -0.34	10.44	9.24	10.36	9,732,614
13 Jan 25	9.70000 -0.17	9.76	9.20	9.76	3,365,361
10 Jan 25	9.87000 +0.09	9.98	9.44	9.50	3,578,012
08 Jan 25	9.78000 -0.21	9.85	9.56	9.78	2,785,310
07 Jan 25	9.99000 +0.06	10.61	9.81	10.11	4,260,461
06 Jan 25	9.93000 +0.41	10.14	9.64	9.70	3,743,913
03 Jan 25	9.52000 +0.00	9.64	9.10	9.55	3,565,436
02 Jan 25	9.52000 +0.43	9.75	9.28	9.40	2,951,891
31 Dec 24	9.09000 -0.22	9.51	9.09	9.35	3,648,402
30 Dec 24	9.31000 -0.14	9.35	8.97	9.23	4,159,641
27 Dec 24	9.45000 -0.08	9.60	9.23	9.46	3,520,357
26 Dec 24	9.53000 +0.27	9.57	8.96	9.10	3,401,267
24 Dec 24	9.26000 +0.14	9.29	9.00	9.18	1,951,909
23 Dec 24	9.12000 -0.32	9.49	9.08	9.40	3,536,003
20 Dec 24	9.44000 +0.47	9.49	8.75	8.75	6,406,534
19 Dec 24	8.97000 -0.49	9.64	8.92	9.48	5,417,106
18 Dec 24	9.46000 -0.61	10.38	9.36	10.07	4,073,636
17 Dec 24	10.07000 -0.61	10.79	9.94	10.61	5,252,577
16 Dec 24	10.68000 +0.26	10.88	10.22	10.32	3,532,113
13 Dec 24	10.42000 +0.22	10.52	9.83	10.20	4,466,016
12 Dec 24	10.20000 -0.38	10.62	10.16	10.50	3,682,064
11 Dec 24	10.58000 -0.02	10.73	10.33	10.69	3,786,447
10 Dec 24	10.60000 -0.09	10.84	10.28	10.71	4,956,320
09 Dec 24	10.69000 -0.31	11.21	10.47	11.09	4,826,831
06 Dec 24	11.00000 +0.21	11.27	10.87	10.94	3,502,780
05 Dec 24	10.79000 -0.23	11.22	10.76	10.99	4,969,311
04 Dec 24	11.02000 +0.07	11.46	10.87	10.95	4,537,697
03 Dec 24	10.95000 -0.55	11.32	10.89	11.32	6,394,590
02 Dec 24	11.50000 -0.48	12.43	11.47	12.10	7,340,567
29 Nov 24	11.98000 +0.55	11.99	11.50	11.53	3,302,993
27 Nov 24	11.43000 +0.06	11.88	11.41	11.61	3,427,458
26 Nov 24	11.37000 -0.65	11.98	11.31	11.80	6,370,532
25 Nov 24	12.02000 +1.40	12.39	11.10	11.17	14,145,087
22 Nov 24	10.62000 +0.22	10.94	10.33	10.64	6,949,951
21 Nov 24	10.40000 +1.40	10.45	9.05	9.10	10,354,456
20 Nov 24	9.00000 +0.07	9.01	8.70	8.85	3,449,069
19 Nov 24	8.93000 -0.12	9.05	8.73	8.92	3,177,165
18 Nov 24	9.05000 -0.16	9.48	8.95	9.39	4,688,598
15 Nov 24	9.21000 +0.25	9.69	8.74	9.66	10,903,818
14 Nov 24	8.96000 -0.61	9.46	8.93	9.46	4,728,458
13 Nov 24	9.57000 -0.13	10.10	9.42	9.77	5,040,451
12 Nov 24	9.70000 -0.11	10.12	9.50	9.63	5,706,665
11 Nov 24	9.81000 +0.58	10.13	9.45	9.48	8,433,070
08 Nov 24	9.23000 -0.28	9.53	9.18	9.50	3,839,472
07 Nov 24	9.51000 +0.07	9.56	9.13	9.41	5,370,963
06 Nov 24	9.44000 +0.29	9.66	9.23	9.49	7,156,058
05 Nov 24	9.15000 +0.28	9.22	8.64	8.88	5,878,871
04 Nov 24	8.87000 -0.34	9.21	8.31	9.20	9,947,065
01 Nov 24	9.21000 +0.21	9.55	8.81	9.08	6,534,478
31 Oct 24	9.00000 +0.14	9.95	8.54	9.37	14,148,189
30 Oct 24	8.86000 -0.06	9.28	8.84	8.96	7,264,699
29 Oct 24	8.92000 -0.26	9.28	8.88	9.14	3,227,701
28 Oct 24	9.18000 +0.61	9.35	8.65	8.68	4,791,767
25 Oct 24	8.57000 -0.03	8.79	8.50	8.65	3,816,760
24 Oct 24	8.60000 -0.08	8.94	8.59	8.81	3,039,829
23 Oct 24	8.68000 -0.33	9.11	8.56	9.00	5,081,672
22 Oct 24	9.01000 -0.29	9.41	8.83	9.29	4,311,534
21 Oct 24	9.30000 -0.54	9.81	9.19	9.75	5,702,154
18 Oct 24	9.84000 +0.33	9.89	9.53	9.62	3,219,885
17 Oct 24	9.51000 -0.27	9.78	9.21	9.78	4,252,376
16 Oct 24	9.78000 +0.27	9.86	9.45	9.65	4,408,496
15 Oct 24	9.51000 +0.51	9.74	8.93	9.00	5,846,019
14 Oct 24	9.00000 -0.20	9.19	8.85	9.18	5,615,918
11 Oct 24	9.20000 -0.29	9.56	9.20	9.45	4,521,694
10 Oct 24	9.49000 +0.27	9.54	8.99	9.09	4,281,723
09 Oct 24	9.22000 +0.51	9.27	8.69	8.72	3,967,035
08 Oct 24	8.71000 +0.07	8.89	8.52	8.64	2,593,987
07 Oct 24	8.64000 -0.40	9.10	8.55	9.05	4,883,528
04 Oct 24	9.04000 +0.36	9.06	8.72	8.95	2,496,321
03 Oct 24	8.68000 -0.05	8.76	8.59	8.69	2,853,145
02 Oct 24	8.73000 -0.13	8.79	8.58	8.73	3,989,524
01 Oct 24	8.86000 -0.32	9.23	8.84	9.16	4,706,596
30 Sep 24	9.18000 +0.72	9.29	8.40	8.40	5,062,511
27 Sep 24	8.46000 +0.05	8.64	8.41	8.58	3,813,581
26 Sep 24	8.41000 -0.06	8.82	8.34	8.69	5,404,870
25 Sep 24	8.47000 -0.35	8.83	8.47	8.81	6,006,003
24 Sep 24	8.82000 +0.15	8.89	8.64	8.72	4,226,466
23 Sep 24	8.67000 -0.08	8.81	8.56	8.77	4,906,049
20 Sep 24	8.75000 -0.43	9.12	8.59	9.11	8,658,316
19 Sep 24	9.18000 +0.09	9.60	9.14	9.29	5,019,677
18 Sep 24	9.09000 -0.02	9.61	9.03	9.04	9,558,699
17 Sep 24	9.11000 +0.95	9.21	8.74	8.91	11,574,862
16 Sep 24	8.16000 +0.07	8.38	8.13	8.16	4,985,173
13 Sep 24	8.09000 +0.47	8.14	7.75	7.77	4,424,784
12 Sep 24	7.62000 +0.32	7.70	7.15	7.30	4,196,677
11 Sep 24	7.30000 +0.05	7.31	7.02	7.18	3,951,305
10 Sep 24	7.25000 +0.06	7.30	7.08	7.22	3,191,437
09 Sep 24	7.19000 -0.32	7.59	7.11	7.56	6,084,934
06 Sep 24	7.51000 -0.16	8.08	7.45	7.72	5,215,207
05 Sep 24	7.67000 +0.23	7.82	7.43	7.45	4,275,060
04 Sep 24	7.44000 +0.06	7.78	7.16	7.26	6,412,412
03 Sep 24	7.38000 +0.21	7.45	6.98	7.11	12,151,899
30 Aug 24	7.17000 +0.07	7.35	7.13	7.14	8,097,499
29 Aug 24	7.10000 +0.25	7.21	6.89	6.98	4,419,172
28 Aug 24	6.85000 -0.27	7.09	6.76	7.05	4,744,325
27 Aug 24	7.12000 -0.19	7.29	7.10	7.27	3,432,770
26 Aug 24	7.31000 -0.11	7.46	7.27	7.44	3,752,266
23 Aug 24	7.42000 +0.31	7.53	7.15	7.17	5,440,438
22 Aug 24	7.11000 -0.27	7.51	7.08	7.40	4,592,877
21 Aug 24	7.38000 +0.18	7.38	7.03	7.25	4,718,335
20 Aug 24	7.20000 +0.03	7.31	7.11	7.16	3,304,867
19 Aug 24	7.17000 +0.06	7.34	7.08	7.14	4,340,583
16 Aug 24	7.11000 +0.05	7.13	6.93	6.96	4,638,657
15 Aug 24	7.06000 +0.27	7.15	6.93	6.96	5,040,459
14 Aug 24	6.79000 -0.18	7.03	6.77	6.99	4,527,724
13 Aug 24	6.97000 +0.10	7.20	6.84	6.89	7,164,930
12 Aug 24	6.87000 -0.28	7.20	6.84	7.14	5,326,130
09 Aug 24	7.15000 -0.06	7.47	7.10	7.34	6,969,353
08 Aug 24	7.21000 +0.05	7.40	7.14	7.18	6,414,404
07 Aug 24	7.16000 -0.33	7.67	7.15	7.60	7,101,739
06 Aug 24	7.49000 -0.11	7.74	7.32	7.64	7,782,059
05 Aug 24	7.60000 -0.35	7.81	7.31	7.32	8,597,061
02 Aug 24	7.95000 -0.64	8.32	7.71	8.23	8,029,951
01 Aug 24	8.59000 -0.84	9.06	8.13	8.13	20,166,252
31 Jul 24	9.43000 -0.30	9.87	9.39	9.73	11,789,906
30 Jul 24	9.73000 +0.16	9.81	9.41	9.61	10,162,578
29 Jul 24	9.57000 +0.20	9.69	9.27	9.44	5,435,060
26 Jul 24	9.37000 +0.12	9.59	9.26	9.42	5,770,597
25 Jul 24	9.25000 +0.02	9.64	9.09	9.17	6,334,782
24 Jul 24	9.23000 -0.07	9.51	9.05	9.22	5,765,073
23 Jul 24	9.30000 +0.11	9.41	9.06	9.10	3,918,346
22 Jul 24	9.19000 +0.10	9.22	8.99	9.15	5,717,616
19 Jul 24	9.09000 -0.22	9.33	8.96	9.33	5,639,592
18 Jul 24	9.31000 -0.72	10.30	9.29	10.02	7,265,274
17 Jul 24	10.03000 -0.06	10.66	9.88	10.01	8,256,131
16 Jul 24	10.09000 +0.83	10.13	9.41	9.41	8,770,259
15 Jul 24	9.26000 -0.13	9.63	9.24	9.45	4,509,652
12 Jul 24	9.39000 +0.02	9.61	9.19	9.48	5,220,503
11 Jul 24	9.37000 +0.42	9.50	9.15	9.20	5,797,119
10 Jul 24	8.95000 -0.20	9.18	8.73	9.17	6,929,426
09 Jul 24	9.15000 -0.11	9.28	9.07	9.20	4,584,313
08 Jul 24	9.26000 +0.05	9.32	9.08	9.26	4,659,776
05 Jul 24	9.21000 -0.02	9.32	9.07	9.23	3,823,871
03 Jul 24	9.23000 -0.17	9.46	9.22	9.40	2,620,313
02 Jul 24	9.40000 +0.08	9.58	9.23	9.27	4,889,183
01 Jul 24	9.32000 -0.46	9.94	9.31	9.80	6,128,104
28 Jun 24	9.78000 -0.36	10.14	9.66	10.13	28,878,444
27 Jun 24	10.14000 -0.01	10.23	9.79	10.08	7,191,675
26 Jun 24	10.15000 +0.40	10.18	9.69	9.74	6,386,922
25 Jun 24	9.75000 -0.61	10.25	9.74	10.24	8,025,975
24 Jun 24	10.36000 +0.65	10.85	9.66	9.68	10,234,944
21 Jun 24	9.71000 +0.06	9.89	9.62	9.67	11,213,480
20 Jun 24	9.65000 -0.44	10.05	9.59	10.00	6,905,630
18 Jun 24	10.09000 -0.02	10.28	9.98	10.09	4,819,216
17 Jun 24	10.11000 +0.11	10.16	9.72	9.85	5,699,517
14 Jun 24	10.00000 +0.05	10.01	9.79	9.82	3,948,756
13 Jun 24	9.95000 -0.25	10.31	9.84	10.27	5,911,007
12 Jun 24	10.20000 -0.24	11.08	10.20	10.70	4,654,385
11 Jun 24	10.44000 -0.22	10.66	10.40	10.55	3,731,380
10 Jun 24	10.66000 +0.02	10.71	10.42	10.61	3,877,327
07 Jun 24	10.64000 -0.39	10.87	10.63	10.84	4,102,526
06 Jun 24	11.03000 +0.05	11.13	10.84	10.88	3,271,667
05 Jun 24	10.98000 +0.11	11.04	10.74	10.92	3,310,570
04 Jun 24	10.87000 -0.21	11.09	10.85	11.04	3,589,221
03 Jun 24	11.08000 -0.16	11.57	10.93	11.47	4,487,941
31 May 24	11.24000 -0.05	11.40	11.11	11.21	4,241,476
30 May 24	11.29000 +0.14	11.41	11.14	11.17	3,700,439
29 May 24	11.15000 -0.21	11.22	11.00	11.13	4,012,858
28 May 24	11.36000 -0.12	11.58	11.22	11.50	3,882,660
24 May 24	11.48000 +0.03	11.52	11.32	11.44	4,214,430
23 May 24	11.45000 -0.47	11.91	11.40	11.90	4,811,949
22 May 24	11.92000 +0.09	12.03	11.67	11.79	3,589,360
21 May 24	11.83000 -0.47	12.23	11.78	12.05	4,133,321
20 May 24	12.30000 -0.43	12.83	12.27	12.70	4,025,926
17 May 24	12.73000 -0.17	12.86	12.55	12.83	3,219,297
16 May 24	12.90000 +0.09	12.94	12.67	12.72	4,002,232
15 May 24	12.81000 +0.07	13.10	12.70	13.05	4,005,135
14 May 24	12.74000 +0.29	13.41	12.69	12.74	6,540,779
13 May 24	12.45000 +0.50	12.60	11.98	12.03	5,270,220
10 May 24	11.95000 -0.29	12.28	11.88	12.26	5,791,958
09 May 24	12.24000 +0.04	12.39	12.07	12.25	7,623,408
08 May 24	12.20000 -0.68	12.70	12.17	12.70	5,289,596
07 May 24	12.88000 +0.09	12.94	12.62	12.80	4,146,988
06 May 24	12.79000 +0.01	12.99	12.69	12.92	3,735,044
03 May 24	12.78000 -0.21	13.47	12.77	13.20	6,206,900
02 May 24	12.99000 +0.18	13.11	12.60	13.03	5,026,058
01 May 24	12.81000 +0.06	13.19	12.53	12.72	4,303,017
30 Apr 24	12.75000 -0.64	13.38	12.73	13.21	6,063,230
29 Apr 24	13.39000 +0.38	13.45	12.88	13.16	6,495,255
26 Apr 24	13.01000 -0.32	13.60	12.65	12.68	7,688,727
25 Apr 24	13.33000 -0.40	13.56	13.21	13.44	6,515,028
24 Apr 24	13.73000 -0.01	14.02	13.41	13.73	7,850,451
23 Apr 24	13.74000 +0.44	14.05	13.31	13.39	3,985,229
22 Apr 24	13.30000 +0.32	13.48	12.93	13.10	4,200,114
19 Apr 24	12.98000 -0.20	13.13	12.85	13.04	5,326,721
18 Apr 24	13.18000 +0.04	13.35	12.93	13.08	4,025,162
17 Apr 24	13.14000 +0.01	13.50	13.10	13.21	3,829,939
16 Apr 24	13.13000 -0.42	13.49	13.03	13.43	4,866,705
15 Apr 24	13.55000 -0.66	14.16	13.37	14.11	6,394,323
12 Apr 24	14.21000 -0.39	14.60	14.21	14.50	4,908,978
11 Apr 24	14.60000 +0.10	14.83	14.25	14.70	3,393,233
10 Apr 24	14.50000 -0.56	14.69	14.41	14.50	5,533,289
09 Apr 24	15.06000 +0.44	15.19	14.61	14.71	4,197,813
08 Apr 24	14.62000 +0.13	14.70	14.44	14.55	3,337,411
05 Apr 24	14.49000 +0.24	14.72	13.59	14.04	7,646,790
04 Apr 24	14.25000 -0.16	14.75	14.24	14.56	3,384,786
03 Apr 24	14.41000 +0.08	14.48	14.05	14.20	4,501,348
02 Apr 24	14.33000 -0.52	14.53	14.22	14.53	5,921,014
01 Apr 24	14.85000 -0.25	15.27	14.56	15.14	5,108,084
28 Mar 24	15.10000 -0.17	15.43	15.06	15.29	2,478,536
27 Mar 24	15.27000 +0.22	15.28	15.05	15.18	3,514,396
26 Mar 24	15.05000 -0.03	15.32	14.95	15.24	3,043,125
25 Mar 24	15.08000 +0.08	15.22	15.01	15.06	2,943,554
22 Mar 24	15.00000 -0.28	15.35	14.95	15.27	2,885,206
21 Mar 24	15.28000 -0.13	15.68	15.27	15.56	3,114,962
20 Mar 24	15.41000 +0.38	15.53	14.86	14.95	3,632,100
19 Mar 24	15.03000 -0.09	15.27	14.80	14.91	2,776,172
18 Mar 24	15.12000 +0.00	15.23	14.87	15.18	3,488,655
15 Mar 24	15.12000 +0.28	15.13	14.71	14.75	5,005,532
14 Mar 24	14.84000 -0.30	15.28	14.68	15.02	4,236,910
13 Mar 24	15.14000 -0.23	15.61	15.10	15.27	4,082,429
12 Mar 24	15.37000 -0.22	15.65	15.23	15.54	5,026,598
11 Mar 24	15.59000 +0.17	15.95	15.35	15.39	3,777,989
08 Mar 24	15.42000 +0.07	15.83	15.24	15.56	3,686,869
07 Mar 24	15.35000 +0.77	15.51	14.72	14.74	5,419,111
06 Mar 24	14.58000 +0.19	14.58	14.36	14.54	4,080,713
05 Mar 24	14.39000 -0.34	14.63	14.29	14.53	4,786,848
04 Mar 24	14.73000 -0.27	15.01	14.30	15.00	6,048,849
01 Mar 24	15.00000 -0.08	15.27	14.79	15.06	4,461,974
29 Feb 24	15.08000 -0.01	15.64	14.93	15.39	6,230,702
28 Feb 24	15.09000 -0.07	15.27	14.87	15.00	6,319,328
27 Feb 24	15.16000 +0.37	15.24	14.69	14.93	7,521,360
26 Feb 24	14.79000 +0.29	14.98	14.36	14.44	7,588,601
23 Feb 24	14.50000 -0.71	15.23	14.40	15.10	12,041,828
22 Feb 24	15.21000 -0.43	15.72	15.14	15.72	11,160,842
21 Feb 24	15.64000 -4.85	16.82	15.16	16.75	29,752,508
20 Feb 24	20.49000 -0.54	20.88	20.22	20.69	6,630,440
16 Feb 24	21.03000 -0.58	21.55	21.00	21.25	4,225,168
15 Feb 24	21.61000 +0.95	21.74	20.88	21.02	3,591,231
14 Feb 24	20.66000 +0.75	20.87	20.03	20.25	2,688,514
13 Feb 24	19.91000 -1.19	20.26	19.63	20.16	4,247,453
12 Feb 24	21.10000 +0.50	21.45	20.56	20.61	2,741,905
09 Feb 24	20.60000 +0.22	20.74	20.08	20.33	2,636,957
08 Feb 24	20.38000 +0.37	20.43	19.69	19.93	2,133,578
07 Feb 24	20.01000 -0.06	20.23	19.70	20.18	2,180,441
06 Feb 24	20.07000 +1.08	20.09	18.90	19.02	2,602,446
05 Feb 24	18.99000 -0.80	19.54	18.59	19.54	2,679,016
02 Feb 24	19.79000 -0.05	19.92	19.04	19.53	3,032,844
01 Feb 24	19.84000 +0.41	19.88	19.35	19.39	2,847,631
31 Jan 24	19.43000 -0.31	20.41	19.35	19.67	4,287,369
30 Jan 24	19.74000 -0.85	20.36	19.71	20.35	3,052,683
29 Jan 24	20.59000 +0.38	20.76	19.87	20.21	2,839,963
26 Jan 24	20.21000 -0.14	20.88	20.13	20.54	2,376,958
25 Jan 24	20.35000 +0.16	20.65	20.02	20.42	2,736,239
24 Jan 24	20.19000 -0.55	21.19	20.12	21.04	3,818,250
23 Jan 24	20.74000 -0.20	21.41	20.36	21.20	3,265,034
22 Jan 24	20.94000 +0.70	21.41	20.39	20.54	5,033,579
19 Jan 24	20.24000 +0.39	20.39	19.50	19.92	4,362,548
18 Jan 24	19.85000 +0.41	19.87	19.17	19.54	3,597,827
17 Jan 24	19.44000 -0.75	19.70	19.08	19.45	3,883,155
16 Jan 24	20.19000 -0.68	20.59	19.97	20.48	4,012,693
12 Jan 24	20.87000 +0.06	21.37	20.60	20.85	3,546,980
11 Jan 24	20.81000 -0.99	21.79	20.52	21.62	4,946,627
10 Jan 24	21.80000 -0.01	22.08	21.02	21.74	3,789,221
09 Jan 24	21.81000 -0.22	22.16	21.70	21.86	2,679,510
08 Jan 24	22.03000 +0.63	22.14	20.93	21.20	4,009,956
05 Jan 24	21.40000 +0.04	21.57	20.86	21.15	3,738,029
04 Jan 24	21.36000 +0.12	21.56	20.71	21.05	3,505,817
03 Jan 24	21.24000 -0.69	21.73	20.91	21.67	5,756,236
02 Jan 24	21.93000 +0.38	22.54	21.03	21.25	4,095,223
29 Dec 23	21.55000 -0.55	22.34	21.45	22.05	3,743,940
28 Dec 23	22.10000 +0.03	22.26	21.90	21.97	2,852,792
27 Dec 23	22.07000 +0.22	22.15	21.83	22.00	3,129,803
26 Dec 23	21.85000 +0.35	22.03	21.41	21.57	3,220,899
22 Dec 23	21.50000 +0.22	21.60	20.97	21.28	3,576,332
21 Dec 23	21.28000 +0.78	21.33	20.74	20.82	3,206,510
20 Dec 23	20.50000 -1.08	21.82	20.47	21.41	4,716,763
19 Dec 23	21.58000 +1.18	21.71	20.65	20.65	5,052,681
18 Dec 23	20.40000 -0.12	20.74	20.19	20.36	3,598,933
15 Dec 23	20.52000 -0.73	21.48	20.36	21.39	6,729,158
14 Dec 23	21.25000 +1.13	21.88	20.89	20.89	8,125,189
13 Dec 23	20.12000 +1.02	20.14	18.52	19.10	5,338,717
12 Dec 23	19.10000 +0.08	19.19	18.53	19.02	3,818,183
11 Dec 23	19.02000 -0.19	19.16	18.65	19.09	3,089,643
08 Dec 23	19.21000 +0.01	19.63	18.78	19.00	4,187,335
07 Dec 23	19.20000 +0.24	19.22	18.62	18.84	3,173,733
06 Dec 23	18.96000 +0.45	19.65	18.72	18.74	5,029,875
05 Dec 23	18.51000 -0.52	18.88	18.28	18.77	4,837,907
04 Dec 23	19.03000 +0.06	19.17	18.61	18.75	4,276,164
01 Dec 23	18.97000 +0.83	19.07	17.92	18.16	5,773,481
30 Nov 23	18.14000 -0.23	18.62	17.94	18.44	5,022,507
29 Nov 23	18.37000 +0.29	19.32	18.31	18.35	7,770,091
28 Nov 23	18.08000 +0.87	18.22	16.96	17.08	7,118,385
27 Nov 23	17.21000 -0.14	17.27	16.92	17.23	3,881,939
24 Nov 23	17.35000 +0.30	17.47	17.11	17.20	1,738,724
22 Nov 23	17.05000 +0.13	17.35	16.93	17.15	3,047,911
21 Nov 23	16.92000 -0.55	17.26	16.84	17.22	3,047,226
20 Nov 23	17.47000 +0.30	17.73	16.96	17.12	4,124,833
17 Nov 23	17.17000 +0.25	17.18	16.81	17.07	3,438,812
16 Nov 23	16.92000 -0.61	17.45	16.66	17.35	3,757,625
15 Nov 23	17.53000 +0.48	17.82	17.10	17.10	4,888,054
14 Nov 23	17.05000 +1.39	17.18	16.33	16.33	5,484,753
13 Nov 23	15.66000 -0.29	16.06	15.63	15.91	3,450,232
10 Nov 23	15.95000 +0.29	16.00	15.48	15.58	3,667,243
09 Nov 23	15.66000 -0.54	16.49	15.59	16.29	4,455,196
08 Nov 23	16.20000 -0.76	16.83	16.19	16.63	4,767,764
07 Nov 23	16.96000 +0.13	17.10	16.50	16.81	2,646,414
06 Nov 23	16.83000 -0.55	17.48	16.48	17.44	4,265,515
03 Nov 23	17.38000 +0.45	17.98	17.18	17.22	6,963,837
02 Nov 23	16.93000 +0.28	17.24	16.57	17.10	6,481,950
01 Nov 23	16.65000 +0.11	16.72	16.10	16.49	4,493,380
31 Oct 23	16.54000 +0.39	16.73	16.20	16.34	5,285,147
30 Oct 23	16.15000 +0.58	16.25	15.02	15.73	8,823,509
27 Oct 23	15.57000 -0.52	16.38	15.51	16.26	5,782,604
26 Oct 23	16.09000 -1.32	17.63	16.02	17.43	8,796,763
25 Oct 23	17.41000 -0.71	17.68	16.55	16.90	12,249,722
24 Oct 23	18.12000 +0.11	18.71	18.11	18.18	8,888,064
23 Oct 23	18.01000 -0.45	18.63	17.91	18.18	4,213,542
20 Oct 23	18.46000 +0.31	18.71	17.78	18.00	5,924,865
19 Oct 23	18.15000 -0.27	18.73	18.15	18.48	3,705,270
18 Oct 23	18.42000 -0.77	19.02	18.39	19.02	3,348,026
17 Oct 23	19.19000 +0.27	19.52	18.69	18.74	3,102,360
16 Oct 23	18.92000 +0.41	19.09	18.35	18.52	3,462,975
13 Oct 23	18.51000 -0.03	18.81	18.41	18.54	4,491,987
12 Oct 23	18.54000 -0.84	19.44	18.31	19.44	6,238,115
11 Oct 23	19.38000 -0.09	19.76	19.02	19.42	4,220,460
10 Oct 23	19.47000 +0.83	19.50	18.62	18.65	4,158,424
09 Oct 23	18.64000 -0.06	18.72	18.10	18.43	3,448,298
06 Oct 23	18.70000 +0.15	18.73	18.05	18.25	5,479,650
05 Oct 23	18.55000 +0.19	18.63	18.17	18.22	6,133,433
04 Oct 23	18.36000 -0.11	18.60	18.06	18.60	4,796,181
03 Oct 23	18.47000 +0.04	18.74	18.10	18.10	5,357,291
02 Oct 23	18.43000 -0.16	18.52	18.04	18.52	5,718,508
29 Sep 23	18.59000 +0.06	19.08	18.51	18.81	3,685,877
28 Sep 23	18.53000 -0.34	19.12	18.47	18.83	5,396,667
27 Sep 23	18.87000 -0.15	19.21	18.54	19.01	5,858,317
26 Sep 23	19.02000 -0.05	19.25	18.70	18.70	3,624,999
25 Sep 23	19.07000 +0.29	19.26	18.55	18.60	4,769,241
22 Sep 23	18.78000 -0.53	19.63	18.72	19.58	6,705,131
21 Sep 23	19.31000 -1.19	20.15	19.26	20.10	7,554,995
20 Sep 23	20.50000 -0.25	21.02	20.47	20.99	3,508,705
19 Sep 23	20.75000 -0.02	20.93	20.43	20.61	4,355,407
18 Sep 23	20.77000 -0.43	21.26	20.77	21.00	5,105,255
15 Sep 23	21.20000 -0.40	21.66	20.98	21.50	6,674,268
14 Sep 23	21.60000 -0.30	22.13	21.50	21.95	4,286,697
13 Sep 23	21.90000 -0.56	22.51	21.89	22.29	4,452,007
12 Sep 23	22.46000 -0.33	22.98	22.43	22.63	2,861,598
11 Sep 23	22.79000 +0.48	22.98	22.24	22.51	2,999,429
08 Sep 23	22.31000 -0.27	22.60	22.09	22.47	3,043,915
07 Sep 23	22.58000 -0.39	22.64	22.00	22.38	3,511,329
06 Sep 23	22.97000 +0.07	23.05	22.49	22.79	2,538,678
05 Sep 23	22.90000 +0.03	23.18	22.40	22.73	2,794,141
01 Sep 23	22.87000 +0.23	23.19	22.74	22.91	2,442,990
31 Aug 23	22.64000 -0.02	23.05	22.52	22.80	3,223,200
30 Aug 23	22.66000 +0.06	22.96	22.24	22.52	2,736,186
29 Aug 23	22.60000 +0.40	22.80	21.96	22.10	3,486,429
28 Aug 23	22.20000 +0.16	22.41	21.97	22.25	2,354,236
25 Aug 23	22.04000 +0.10	22.46	21.21	22.01	4,539,145
24 Aug 23	21.94000 -1.07	23.24	21.91	23.23	5,616,142
23 Aug 23	23.01000 +0.18	23.19	22.71	22.83	2,857,723
22 Aug 23	22.83000 -0.36	23.50	22.76	23.30	3,065,465
21 Aug 23	23.19000 +0.08	23.36	22.89	23.00	3,152,922
18 Aug 23	23.11000 -0.03	23.59	22.82	22.83	4,395,150
17 Aug 23	23.14000 +0.26	23.23	22.63	22.91	4,318,818
16 Aug 23	22.88000 -0.49	23.50	22.82	23.22	3,940,043
15 Aug 23	23.37000 -0.44	23.74	23.26	23.72	3,626,700
14 Aug 23	23.81000 -0.25	24.00	23.00	23.81	5,463,120
11 Aug 23	24.06000 -0.27	24.60	24.02	24.12	4,017,954
10 Aug 23	24.33000 -0.64	25.31	24.23	25.21	4,976,761
09 Aug 23	24.97000 -0.96	25.84	24.74	25.83	3,738,777
08 Aug 23	25.93000 +0.35	26.00	24.77	25.00	4,158,237
07 Aug 23	25.58000 -0.47	26.00	24.47	26.00	5,054,164
04 Aug 23	26.05000 +0.02	26.67	25.85	26.28	3,575,225
03 Aug 23	26.03000 -0.24	26.39	25.57	26.05	4,464,055
02 Aug 23	26.27000 -1.48	27.36	25.36	27.10	6,703,586
01 Aug 23	27.75000 -2.02	29.40	27.52	29.36	8,811,165
31 Jul 23	29.77000 +1.51	30.15	28.36	28.69	7,072,375
28 Jul 23	28.26000 +0.30	28.77	27.19	28.64	9,217,189
27 Jul 23	27.96000 -0.96	30.41	27.80	29.10	16,930,064
26 Jul 23	28.92000 +6.14	29.20	24.32	24.62	38,572,816
25 Jul 23	22.78000 -0.59	23.89	22.76	23.47	11,158,224
24 Jul 23	23.37000 -0.12	23.74	23.25	23.46	5,124,638
21 Jul 23	23.49000 -0.13	24.00	23.35	23.73	4,037,785
20 Jul 23	23.62000 -1.64	25.22	23.61	25.00	6,150,799
19 Jul 23	25.26000 -0.09	26.18	25.00	25.59	5,576,840
18 Jul 23	25.35000 +0.39	27.41	25.22	27.33	15,803,509
17 Jul 23	24.96000 +0.19	25.23	24.34	24.66	2,696,102
14 Jul 23	24.77000 -0.77	25.93	24.69	25.70	3,943,834
13 Jul 23	25.54000 +0.99	25.66	24.60	24.75	4,326,772
12 Jul 23	24.55000 -0.18	25.33	24.45	25.16	4,379,716
11 Jul 23	24.73000 +0.90	24.88	23.89	23.98	5,042,536
10 Jul 23	23.83000 +1.26	23.86	22.47	22.56	6,098,971
07 Jul 23	22.57000 +0.01	23.00	22.47	22.76	7,163,521
06 Jul 23	22.56000 -1.99	24.02	22.53	24.02	9,149,177
05 Jul 23	24.55000 -1.06	25.49	24.50	25.38	4,270,075
03 Jul 23	25.61000 +0.29	26.25	25.27	25.30	2,117,097
30 Jun 23	25.32000 +0.07	25.56	25.05	25.51	2,758,608
29 Jun 23	25.25000 -0.04	26.03	25.20	25.49	2,797,619
28 Jun 23	25.29000 +0.93	25.35	24.13	24.24	3,353,104
27 Jun 23	24.36000 +0.52	24.49	23.63	23.90	2,929,215
26 Jun 23	23.84000 +0.10	24.08	23.22	23.58	2,676,249
23 Jun 23	23.74000 -0.16	23.89	23.42	23.49	4,547,022
22 Jun 23	23.90000 -0.58	24.33	23.68	24.23	3,588,035
21 Jun 23	24.48000 -0.40	24.84	24.29	24.75	2,809,575
20 Jun 23	24.88000 -0.02	25.10	24.31	24.66	4,268,499
16 Jun 23	24.90000 -0.30	25.36	24.51	25.33	4,464,598
15 Jun 23	25.20000 +0.29	25.33	24.67	24.74	2,876,259
14 Jun 23	24.91000 -0.43	25.49	24.49	25.46	4,034,037
13 Jun 23	25.34000 +0.96	25.63	24.51	24.84	4,481,329
12 Jun 23	24.38000 +0.57	24.59	23.79	24.06	3,313,535
09 Jun 23	23.81000 -0.53	24.75	23.70	24.73	4,312,606
08 Jun 23	24.34000 -0.72	24.99	24.17	24.97	4,327,447
07 Jun 23	25.06000 -0.32	26.17	24.99	25.80	3,713,833
06 Jun 23	25.38000 +0.59	25.52	24.47	24.60	3,194,722
05 Jun 23	24.79000 +0.31	25.22	24.31	24.40	2,947,168
02 Jun 23	24.48000 +0.65	24.59	23.78	24.38	3,643,062
01 Jun 23	23.83000 +0.68	24.10	22.72	23.00	3,760,388
31 May 23	23.15000 +0.73	23.15	22.32	22.35	4,354,751
30 May 23	22.42000 -0.26	23.37	22.37	23.11	3,270,537
26 May 23	22.68000 -0.20	23.20	22.63	22.88	2,876,085
25 May 23	22.88000 -0.46	23.46	22.56	23.42	3,751,020
24 May 23	23.34000 -0.83	24.05	23.08	23.74	3,742,986
23 May 23	24.17000 -0.48	25.24	24.14	24.45	3,083,238
22 May 23	24.65000 +0.87	24.78	23.72	23.80	3,011,970
19 May 23	23.78000 -0.35	24.27	23.67	24.15	2,651,009
18 May 23	24.13000 -0.25	24.64	23.59	24.50	3,381,559
17 May 23	24.38000 +0.47	24.60	23.64	23.81	2,761,403
16 May 23	23.91000 -0.84	24.60	23.87	24.51	2,304,739
15 May 23	24.75000 +0.43	24.93	24.10	24.23	2,459,045
12 May 23	24.32000 -0.53	24.89	23.97	24.79	2,685,378
11 May 23	24.85000 +0.08	24.99	24.41	24.75	2,853,753
10 May 23	24.77000 -0.30	25.76	24.56	25.51	3,153,711
09 May 23	25.07000 -1.02	25.84	24.92	25.60	3,880,454
08 May 23	26.09000 -0.06	26.23	25.53	26.17	2,181,130
05 May 23	26.15000 +0.90	26.25	25.44	25.50	2,984,835
04 May 23	25.25000 -0.47	25.77	25.12	25.51	2,767,956
03 May 23	25.72000 -0.31	26.61	25.58	26.05	3,070,925
02 May 23	26.03000 -1.04	27.00	26.01	26.80	3,198,017
01 May 23	27.07000 +0.54	27.18	26.35	26.55	2,785,789
28 Apr 23	26.53000 -0.88	27.39	26.19	27.39	4,524,304
27 Apr 23	27.41000 +1.64	28.13	26.55	27.78	9,639,007
26 Apr 23	25.77000 -0.73	27.20	25.70	26.85	5,567,043
25 Apr 23	26.50000 -1.67	28.29	26.45	27.94	4,633,082
24 Apr 23	28.17000 +0.38	28.70	27.81	27.90	3,291,233
21 Apr 23	27.79000 +0.28	28.24	27.36	27.88	2,663,897
20 Apr 23	27.51000 -0.56	28.23	27.22	27.79	3,575,849
19 Apr 23	28.07000 +0.73	28.28	26.90	26.92	5,378,723
18 Apr 23	27.34000 +1.47	29.34	26.25	26.52	24,549,738
17 Apr 23	25.87000 +0.28	25.89	25.00	25.30	1,811,280
14 Apr 23	25.59000 -0.53	26.24	25.37	26.05	1,533,148
13 Apr 23	26.12000 +0.88	26.32	25.49	25.50	1,589,505
12 Apr 23	25.24000 -1.02	26.70	25.24	26.59	2,799,372
11 Apr 23	26.26000 +0.55	26.45	25.65	25.71	2,875,040
10 Apr 23	25.71000 -0.27	25.88	25.24	25.56	1,979,363
06 Apr 23	25.98000 +0.16	26.31	25.50	25.78	1,987,215
05 Apr 23	25.82000 -0.31	25.96	25.21	25.83	2,959,758
04 Apr 23	26.13000 +0.52	26.19	25.57	25.95	2,337,926
03 Apr 23	25.61000 -0.29	26.00	25.31	25.69	2,887,788
31 Mar 23	25.90000 +1.47	25.95	24.60	24.68	3,362,097
30 Mar 23	24.43000 -0.60	25.57	24.41	25.44	2,760,555
29 Mar 23	25.03000 +0.77	25.11	24.40	24.71	2,677,210
28 Mar 23	24.26000 -0.27	24.69	24.11	24.33	1,942,694
27 Mar 23	24.53000 -0.53	25.58	24.47	25.56	2,498,196
24 Mar 23	25.06000 +0.83	25.12	24.00	24.14	2,692,291
23 Mar 23	24.23000 -0.26	25.33	23.98	24.69	3,720,336
22 Mar 23	24.49000 -1.20	25.90	24.45	25.83	3,175,310
21 Mar 23	25.69000 +1.31	25.76	24.57	24.65	3,406,373
20 Mar 23	24.38000 -0.19	24.50	23.75	24.20	3,274,983
17 Mar 23	24.57000 -0.65	25.42	24.33	25.13	3,396,506
16 Mar 23	25.22000 +0.22	25.57	24.54	25.17	2,911,910
15 Mar 23	25.00000 +0.38	25.11	24.06	24.17	3,161,140
14 Mar 23	24.62000 +0.38	25.23	24.06	25.00	3,210,052
13 Mar 23	24.24000 +0.71	24.71	22.63	23.27	4,617,652
10 Mar 23	23.53000 -0.55	24.07	22.81	23.98	5,001,324
09 Mar 23	24.08000 -1.27	25.62	24.06	25.26	3,210,884
08 Mar 23	25.35000 -0.15	25.53	24.93	25.50	2,610,129
07 Mar 23	25.50000 -0.06	26.21	25.35	25.53	3,086,470
06 Mar 23	25.56000 -1.32	26.93	25.54	26.85	3,228,729
03 Mar 23	26.88000 +1.44	27.00	25.44	25.54	3,585,453
02 Mar 23	25.44000 -0.44	25.71	24.92	25.40	4,438,213
01 Mar 23	25.88000 -0.61	27.03	25.87	26.49	3,440,415
28 Feb 23	26.49000 -0.51	27.19	26.38	26.99	4,156,026
27 Feb 23	27.00000 -0.04	27.36	25.86	27.36	4,810,599
24 Feb 23	27.04000 -0.39	27.57	26.59	26.90	5,420,789
23 Feb 23	27.43000 -2.00	28.51	25.10	28.51	15,248,111
22 Feb 23	29.43000 +0.89	29.74	28.48	28.64	6,899,944
21 Feb 23	28.54000 -1.53	29.51	28.39	29.13	4,024,212
17 Feb 23	30.07000 -0.35	30.25	29.15	30.21	3,778,159
16 Feb 23	30.42000 -1.55	31.96	30.00	30.83	4,935,973
15 Feb 23	31.97000 +1.54	32.00	30.26	30.60	3,348,289
14 Feb 23	30.43000 +0.34	30.67	29.05	29.64	2,497,354
13 Feb 23	30.09000 +0.79	30.31	28.85	29.14	2,563,216
10 Feb 23	29.30000 -1.27	30.20	28.93	30.03	3,205,742
09 Feb 23	30.57000 -0.54	31.97	30.36	31.49	4,213,166
08 Feb 23	31.11000 -0.65	32.23	31.10	31.46	2,342,347
07 Feb 23	31.76000 +1.45	32.13	30.43	30.68	4,094,678
06 Feb 23	30.31000 -1.12	31.09	29.93	30.63	4,196,320
03 Feb 23	31.43000 -1.77	33.20	31.25	31.95	4,414,319
02 Feb 23	33.20000 +2.46	34.36	32.20	32.20	7,826,827
01 Feb 23	30.74000 +1.34	31.10	28.74	29.50	4,317,710
31 Jan 23	29.40000 +1.55	29.42	27.92	28.02	3,440,462
30 Jan 23	27.85000 -1.62	29.51	27.80	28.81	4,595,291
27 Jan 23	29.47000 +1.79	29.58	27.49	27.52	4,752,107
26 Jan 23	27.68000 +0.61	28.00	26.95	27.71	2,779,298
25 Jan 23	27.07000 -0.13	27.07	25.77	26.40	3,001,933
24 Jan 23	27.20000 -0.46	31.45	27.10	31.45	3,309,183
23 Jan 23	27.66000 +1.48	27.84	25.97	26.37	4,135,773
20 Jan 23	26.18000 +1.25	26.25	24.87	25.37	3,628,943
19 Jan 23	24.93000 -1.43	25.97	24.43	25.24	5,863,689
18 Jan 23	26.36000 -1.86	28.75	26.36	28.48	6,346,996
17 Jan 23	28.22000 +1.30	28.31	26.22	26.80	3,854,305
13 Jan 23	26.92000 +0.89	26.98	25.49	25.56	3,685,806
12 Jan 23	26.03000 +0.74	26.04	24.61	25.49	4,094,307
11 Jan 23	25.29000 +1.42	25.41	23.95	24.00	4,613,144
10 Jan 23	23.87000 +0.66	23.95	22.89	22.90	3,191,546
09 Jan 23	23.21000 +0.92	24.40	23.14	23.71	7,678,289
06 Jan 23	22.29000 -0.16	22.61	21.60	22.35	5,079,045
05 Jan 23	22.45000 -0.89	22.98	22.32	22.90	4,192,541
04 Jan 23	23.34000 +0.76	23.66	22.63	22.99	4,758,721
03 Jan 23	22.58000 -1.07	24.73	22.48	24.45	5,492,560
30 Dec 22	23.65000 -0.20	23.74	23.00	23.38	3,250,317
29 Dec 22	23.85000 +0.92	24.25	23.04	23.30	4,204,046
28 Dec 22	22.93000 +0.10	23.15	22.35	22.72	4,189,277
27 Dec 22	22.83000 -0.70	23.68	22.76	23.17	5,557,822
23 Dec 22	23.53000 -0.68	24.46	23.43	24.13	4,279,738
22 Dec 22	24.21000 -2.26	25.99	23.25	25.97	8,202,602
21 Dec 22	26.47000 +0.63	26.81	25.89	26.00	2,365,215
20 Dec 22	25.84000 +0.03	26.65	25.54	25.68	3,437,186
19 Dec 22	25.81000 -1.21	26.93	25.76	26.93	3,599,712
16 Dec 22	27.02000 +0.06	27.09	26.23	26.54	3,628,857
15 Dec 22	26.96000 -1.42	27.87	26.82	27.59	3,039,041
14 Dec 22	28.38000 +0.20	29.14	27.75	28.25	3,500,722
13 Dec 22	28.18000 +0.18	30.33	27.37	29.84	4,680,155
12 Dec 22	28.00000 +0.78	28.01	26.90	27.20	3,081,582
09 Dec 22	27.22000 +0.13	27.73	27.13	27.20	2,648,707
08 Dec 22	27.09000 +1.19	27.11	25.46	26.09	3,838,517
07 Dec 22	25.90000 -0.14	26.56	25.51	26.10	3,611,794
06 Dec 22	26.04000 -1.04	27.00	25.54	27.00	5,062,178
05 Dec 22	27.08000 -2.12	29.23	26.95	28.89	3,941,683
02 Dec 22	29.20000 +0.20	29.23	27.64	28.25	4,168,038
01 Dec 22	29.00000 +0.49	29.31	27.90	28.72	3,284,493
30 Nov 22	28.51000 +1.38	28.60	26.52	27.09	15,095,272
29 Nov 22	27.13000 +0.64	27.72	26.35	26.65	4,427,449
28 Nov 22	26.49000 -1.11	27.55	26.31	27.30	4,046,124
25 Nov 22	27.60000 -0.97	28.16	27.56	28.16	2,029,974
23 Nov 22	28.57000 +0.75	28.81	27.74	28.04	2,555,947
22 Nov 22	27.82000 -0.08	27.88	26.89	27.79	2,834,291
21 Nov 22	27.90000 -0.89	28.58	27.32	28.31	3,605,158
18 Nov 22	28.79000 -1.17	30.89	28.33	30.60	3,314,680
17 Nov 22	29.96000 -1.11	30.50	29.52	30.14	2,630,836
16 Nov 22	31.07000 -1.60	32.31	30.35	32.04	4,021,151
15 Nov 22	32.67000 +0.37	34.73	32.51	33.77	4,881,615
14 Nov 22	32.30000 -1.01	33.96	32.22	32.86	5,637,512
11 Nov 22	33.31000 +2.33	34.21	30.71	30.99	7,251,769
10 Nov 22	30.98000 +4.22	30.99	28.70	29.13	6,872,005
09 Nov 22	26.76000 -0.49	27.33	26.59	26.85	4,176,759
08 Nov 22	27.25000 +0.09	28.33	26.69	27.25	3,784,894
07 Nov 22	27.16000 +4.00	27.94	26.40	27.51	3,636,277
14 Oct 22	23.16000 -1.41	25.60	23.08	25.01	4,267,277
13 Oct 22	24.57000 -0.46	25.30	23.23	23.86	5,607,913
12 Oct 22	25.03000 +0.32	25.16	24.00	24.88	3,788,134
11 Oct 22	24.71000 -0.21	25.49	23.90	24.81	4,594,825
10 Oct 22	24.92000 -0.21	25.35	24.36	25.03	4,604,271
07 Oct 22	25.13000 -1.68	26.11	24.97	26.02	4,109,037
06 Oct 22	26.81000 -0.22	27.49	26.32	27.04	2,989,412
05 Oct 22	27.03000 -0.97	27.46	26.02	27.18	3,810,867
04 Oct 22	28.00000 +2.13	28.49	26.70	26.94	6,311,276
03 Oct 22	25.87000 +0.52	26.20	24.67	25.51	3,896,368
30 Sep 22	25.35000 -0.88	27.04	25.33	26.22	4,877,865
29 Sep 22	26.23000 -1.97	27.65	25.95	27.65	5,319,029
28 Sep 22	28.20000 +1.57	28.55	26.63	26.63	4,719,215
27 Sep 22	26.63000 +0.21	27.50	26.12	26.99	4,177,415
26 Sep 22	26.42000 -0.55	27.96	26.32	27.07	4,712,533
23 Sep 22	26.97000 -0.99	28.03	26.23	27.67	8,113,973
22 Sep 22	27.96000 -0.88	28.68	27.43	28.68	4,712,252
21 Sep 22	28.84000 -0.61	30.60	28.81	29.58	3,864,226
20 Sep 22	29.45000 -0.68	30.20	29.35	29.80	3,297,462
19 Sep 22	30.13000 -0.36	30.36	29.11	30.18	3,599,759
16 Sep 22	30.49000 -1.40	31.11	29.91	31.02	6,734,392
15 Sep 22	31.89000 +0.22	33.01	30.85	31.26	3,717,392
14 Sep 22	31.67000 +0.36	31.82	30.62	31.21	3,269,371
13 Sep 22	31.31000 -2.89	32.60	31.26	32.20	5,157,550
12 Sep 22	34.20000 +0.74	34.22	33.07	33.76	4,464,131
09 Sep 22	33.46000 +1.05	33.55	32.50	32.71	3,749,202
08 Sep 22	32.41000 +1.81	32.44	29.83	29.90	3,864,649
07 Sep 22	30.60000 +1.57	30.62	28.85	29.00	3,743,601
06 Sep 22	29.03000 -1.15	30.39	28.91	30.29	4,163,169
02 Sep 22	30.18000 -0.62	31.48	29.85	31.39	5,208,727
01 Sep 22	30.80000 -0.26	30.86	29.60	30.64	4,203,469
31 Aug 22	31.06000 -0.05	32.25	30.71	31.77	3,572,436
30 Aug 22	31.11000 +0.01	32.46	30.71	31.29	4,080,089
29 Aug 22	31.10000 -1.00	32.62	31.07	31.60	3,467,646
26 Aug 22	32.10000 -2.91	34.75	32.07	34.64	4,227,988
25 Aug 22	35.01000 +1.35	35.31	34.00	35.00	5,970,621
24 Aug 22	33.66000 +0.90	34.19	32.55	33.19	3,077,503
23 Aug 22	32.76000 +0.05	33.81	32.26	33.07	3,142,737
22 Aug 22	32.71000 -0.19	32.96	31.59	32.13	3,775,596
19 Aug 22	32.90000 -2.16	34.40	32.75	34.09	4,560,544
18 Aug 22	35.06000 -0.89	35.76	34.29	35.70	4,380,902
17 Aug 22	35.95000 -3.50	38.47	35.90	37.57	6,665,153
16 Aug 22	39.45000 -1.48	40.90	38.34	40.70	4,025,992
15 Aug 22	40.93000 +0.61	41.14	39.52	40.01	3,033,153
12 Aug 22	40.32000 +2.33	40.65	38.35	39.00	4,583,484
11 Aug 22	37.99000 +0.20	42.69	37.77	38.29	6,986,369
10 Aug 22	37.79000 +2.38	38.10	36.55	37.26	3,792,601
09 Aug 22	35.41000 -3.38	38.12	34.83	38.02	5,450,475
08 Aug 22	38.79000 +1.31	39.83	36.80	37.86	4,904,018
05 Aug 22	37.48000 +0.02	37.53	35.19	36.50	4,593,541
04 Aug 22	37.46000 -1.04	39.91	37.40	38.82	5,038,205
03 Aug 22	38.50000 +1.58	39.24	37.02	37.55	5,270,934
02 Aug 22	36.92000 +0.11	37.09	35.17	35.62	5,526,934
01 Aug 22	36.81000 -0.04	38.68	36.11	36.52	5,204,270
29 Jul 22	36.85000 +1.25	36.86	34.75	35.07	9,281,748
28 Jul 22	35.60000 -7.64	36.91	32.90	35.28	26,372,880
27 Jul 22	43.24000 +3.05	43.24	40.49	41.10	7,382,850
26 Jul 22	40.19000 -1.89	41.80	39.93	41.80	3,087,663
25 Jul 22	42.08000 +0.90	42.72	40.25	41.48	4,024,808
22 Jul 22	41.18000 -2.48	44.49	40.41	43.78	4,327,014
21 Jul 22	43.66000 +0.46	43.69	39.49	39.94	7,270,451
20 Jul 22	43.20000 +2.05	44.66	41.24	41.24	4,254,052
19 Jul 22	41.15000 +1.65	41.29	38.93	40.05	3,132,662
18 Jul 22	39.50000 -1.08	41.69	39.05	41.12	4,026,782
15 Jul 22	40.58000 +1.40	40.70	38.72	39.78	2,685,922
14 Jul 22	39.18000 -0.92	40.40	38.50	39.80	2,319,090
13 Jul 22	40.10000 +0.28	42.25	38.51	38.79	4,065,938
12 Jul 22	39.82000 +0.89	40.65	37.72	39.93	4,185,596
11 Jul 22	38.93000 -2.88	41.38	38.88	40.92	3,729,690
08 Jul 22	41.81000 -0.41	43.10	40.58	41.10	4,863,517
07 Jul 22	42.22000 +3.41	42.36	38.02	38.47	7,102,577
06 Jul 22	38.81000 +0.00	41.31	38.37	40.05	9,705,595
05 Jul 22	38.81000 +3.98	38.89	33.54	34.45	6,164,426
01 Jul 22	34.83000 +1.62	35.57	33.47	33.54	3,958,368
30 Jun 22	33.21000 -1.14	34.48	31.93	33.94	5,119,144
29 Jun 22	34.35000 -0.73	35.05	33.81	34.79	3,629,204
28 Jun 22	35.08000 -2.38	38.28	34.78	37.09	5,410,784
27 Jun 22	37.46000 +0.29	38.69	35.85	37.30	5,204,723
24 Jun 22	37.17000 +1.28	37.24	35.42	36.39	6,708,423
23 Jun 22	35.89000 +3.12	35.97	32.63	32.95	6,283,796
22 Jun 22	32.77000 +1.26	34.12	31.04	31.14	6,062,184
21 Jun 22	31.51000 +0.84	32.34	30.88	31.56	4,009,261
17 Jun 22	30.67000 +1.58	31.30	29.12	29.12	6,570,970
16 Jun 22	29.09000 -1.87	29.80	28.13	29.30	6,498,589
15 Jun 22	30.96000 +1.69	31.75	29.25	29.25	7,725,665
14 Jun 22	29.27000 +0.64	29.58	27.86	28.99	5,424,387
13 Jun 22	28.63000 -3.11	30.53	28.35	30.03	8,182,850
10 Jun 22	31.74000 -1.54	32.98	31.16	32.35	4,366,015
09 Jun 22	33.28000 -2.16	35.44	33.24	35.18	4,287,921
08 Jun 22	35.44000 +0.62	36.88	34.79	34.79	4,098,588
07 Jun 22	34.82000 +0.21	35.25	33.42	34.11	4,715,901
06 Jun 22	34.61000 +0.08	35.68	33.70	34.90	3,408,579
03 Jun 22	34.53000 -1.50	35.80	33.98	35.01	4,363,600
02 Jun 22	36.03000 +3.41	36.64	32.75	32.78	6,274,770
01 Jun 22	32.62000 -1.47	35.12	32.31	34.36	4,585,731
31 May 22	34.09000 -1.68	35.99	33.33	35.55	7,997,867
27 May 22	35.77000 +2.32	36.09	33.85	34.00	5,801,326
26 May 22	33.45000 +1.79	34.17	31.23	31.35	6,890,290
25 May 22	31.66000 +0.79	32.30	30.53	30.95	4,978,011
24 May 22	30.87000 -2.12	32.60	30.40	32.60	4,567,012
23 May 22	32.99000 +0.25	33.38	31.33	32.47	4,633,376
20 May 22	32.74000 -0.17	33.99	30.94	33.19	5,062,049
19 May 22	32.91000 +2.04	33.69	30.56	31.18	7,015,768
18 May 22	30.87000 -1.98	32.94	30.67	32.44	5,286,600
17 May 22	32.85000 +1.12	33.23	30.89	32.21	5,962,275
16 May 22	31.73000 -1.86	34.21	31.58	33.26	5,722,601
13 May 22	33.59000 +2.90	33.97	31.35	31.45	10,457,820
12 May 22	30.69000 +2.01	31.65	27.38	28.19	11,364,974
11 May 22	28.68000 -1.09	31.13	28.56	29.84	10,419,560
10 May 22	29.77000 -0.75	32.29	27.80	31.32	15,257,428
09 May 22	30.52000 -2.93	33.45	30.19	33.08	12,477,846
06 May 22	33.45000 -2.15	36.13	32.15	36.00	13,406,135
05 May 22	35.60000 -3.86	38.67	35.23	38.24	12,469,909
04 May 22	39.46000 +1.14	39.85	35.25	37.77	15,377,092
03 May 22	38.32000 +1.18	39.88	36.50	36.54	19,268,890
02 May 22	37.14000 +3.38	37.41	33.01	33.52	23,166,628
29 Apr 22	33.76000 +0.25	35.85	32.27	32.31	33,765,276
28 Apr 22	33.51000 -22.48	34.40	28.75	31.56	87,443,920
27 Apr 22	55.99000 -1.78	59.69	55.82	57.24	10,468,834
26 Apr 22	57.77000 -2.79	60.57	57.75	59.92	2,515,363
25 Apr 22	60.56000 +2.31	60.88	57.00	57.94	3,218,796
22 Apr 22	58.25000 -0.80	61.20	57.33	59.51	2,716,437
21 Apr 22	59.05000 -2.64	64.99	58.44	63.13	3,990,342
20 Apr 22	61.69000 -2.93	64.45	61.46	63.94	2,950,204
19 Apr 22	64.62000 +2.61	65.97	61.26	61.36	2,455,705
18 Apr 22	62.01000 -3.17	65.10	60.75	64.93	3,353,779
14 Apr 22	65.18000 -3.61	69.17	64.78	69.17	2,832,150
13 Apr 22	68.79000 +2.02	69.71	65.36	66.67	2,332,148
12 Apr 22	66.77000 +0.96	71.02	66.08	67.79	3,498,609
11 Apr 22	65.81000 -0.25	66.99	62.84	64.94	2,653,448
08 Apr 22	66.06000 -2.73	68.88	65.81	68.06	2,528,308
07 Apr 22	68.79000 +1.09	71.03	65.96	67.88	3,320,198
06 Apr 22	67.70000 -3.52	69.52	65.70	69.52	3,945,247
05 Apr 22	71.22000 -4.64	76.84	70.96	76.52	2,870,699
04 Apr 22	75.86000 +2.09	77.50	74.21	74.50	3,233,603
01 Apr 22	73.77000 +1.64	75.43	72.40	72.85	2,221,680
31 Mar 22	72.13000 -0.94	73.69	71.52	73.10	2,309,864
30 Mar 22	73.07000 -3.10	76.88	72.16	75.35	3,067,267
29 Mar 22	76.17000 +6.35	77.01	71.42	71.42	5,423,257
28 Mar 22	69.82000 +3.11	70.40	66.53	67.61	2,580,537
25 Mar 22	66.71000 -2.68	69.96	65.26	69.16	2,444,132
24 Mar 22	69.39000 +0.17	69.80	65.83	69.58	2,440,836
23 Mar 22	69.22000 -0.66	71.38	66.71	68.99	3,030,046
22 Mar 22	69.88000 +3.19	70.87	65.55	65.55	3,161,942
21 Mar 22	66.69000 -2.27	68.27	64.64	67.21	4,355,637
18 Mar 22	68.96000 +5.02	69.09	62.71	63.08	5,978,431
17 Mar 22	63.94000 +3.21	64.28	58.56	59.76	4,256,861
16 Mar 22	60.73000 +6.20	60.79	55.05	55.09	5,768,663
15 Mar 22	54.53000 +3.74	54.88	50.50	50.50	5,153,206
14 Mar 22	50.79000 -3.82	54.69	50.08	53.71	6,821,093
11 Mar 22	54.61000 -5.63	61.34	54.42	61.02	6,645,961
10 Mar 22	60.24000 -6.03	65.05	59.60	65.00	5,321,815
09 Mar 22	66.27000 +2.72	68.08	64.46	64.59	3,881,836
08 Mar 22	63.55000 -0.15	66.29	61.06	63.21	3,536,590
07 Mar 22	63.70000 -3.08	69.58	63.45	66.91	3,678,186
04 Mar 22	66.78000 -2.39	70.69	66.26	69.36	3,649,410
03 Mar 22	69.17000 -3.32	73.87	68.36	73.54	3,377,215
02 Mar 22	72.49000 -1.72	74.28	70.21	74.00	4,468,155
01 Mar 22	74.21000 -1.70	77.27	72.88	76.00	4,974,401
28 Feb 22	75.91000 +5.17	79.90	73.42	79.61	19,878,014
25 Feb 22	70.74000 +1.80	71.50	67.30	68.80	4,670,068
24 Feb 22	68.94000 +7.48	69.24	58.05	59.21	7,304,571
23 Feb 22	61.46000 -3.84	69.14	60.58	64.14	12,212,948
22 Feb 22	65.30000 +0.30	68.47	63.25	63.67	6,689,651
18 Feb 22	65.00000 -5.49	70.54	64.92	70.37	5,976,940
17 Feb 22	70.49000 -3.28	73.64	70.08	73.08	3,229,267
16 Feb 22	73.77000 -1.16	75.00	73.00	73.80	2,860,654
15 Feb 22	74.93000 +4.09	75.14	72.09	72.44	3,313,991
14 Feb 22	70.84000 -1.99	74.45	70.02	71.71	3,941,846
11 Feb 22	72.83000 -0.58	78.32	71.70	76.14	4,234,310
10 Feb 22	73.41000 -2.48	78.15	72.77	73.22	2,975,243
09 Feb 22	75.89000 +5.94	76.39	70.77	70.89	4,497,367
08 Feb 22	69.95000 -4.58	73.26	68.41	73.26	6,804,836
07 Feb 22	74.53000 -0.02	78.00	73.60	74.00	2,109,806
04 Feb 22	74.55000 +1.69	75.53	71.64	73.57	3,379,385
03 Feb 22	72.86000 -4.03	76.49	72.26	74.30	3,441,056
02 Feb 22	76.89000 -3.45	80.83	74.63	80.76	3,444,703
01 Feb 22	80.34000 +3.63	80.81	75.10	78.67	3,908,415
31 Jan 22	76.71000 +6.31	77.06	71.32	71.71	4,939,539
28 Jan 22	70.40000 +2.96	72.15	66.50	67.80	3,918,425
27 Jan 22	67.44000 -2.14	72.38	66.83	70.71	3,288,642
26 Jan 22	69.58000 -2.45	76.22	68.51	74.45	4,801,992
25 Jan 22	72.03000 -3.13	75.29	70.35	72.01	3,914,084
24 Jan 22	75.16000 +2.26	75.62	66.93	69.70	6,924,670
21 Jan 22	72.90000 -3.29	77.69	72.51	75.19	5,521,467
20 Jan 22	76.19000 +0.68	82.99	75.63	77.02	4,987,047
19 Jan 22	75.51000 -0.19	79.80	75.06	76.01	4,486,315
18 Jan 22	75.70000 -3.87	79.59	75.28	78.25	3,487,301
14 Jan 22	79.57000 +1.07	80.57	76.80	77.50	4,578,680
13 Jan 22	78.50000 -3.38	82.40	78.36	82.40	3,739,747
12 Jan 22	81.88000 -4.44	87.80	81.45	85.68	3,924,849
11 Jan 22	86.32000 +4.14	88.11	80.78	82.36	3,657,585
10 Jan 22	82.18000 +0.00	82.36	76.14	81.75	5,678,038
07 Jan 22	82.18000 +0.42	85.98	81.43	81.60	3,872,521
06 Jan 22	81.76000 -2.56	87.01	80.39	84.41	4,757,777
05 Jan 22	84.32000 -7.15	92.06	84.07	90.75	4,274,792
04 Jan 22	91.47000 -3.61	95.71	88.36	95.63	4,367,121
03 Jan 22	95.08000 +3.26	95.43	90.56	92.38	2,703,282
31 Dec 21	91.82000 -2.53	96.13	91.63	94.02	2,443,291
30 Dec 21	94.35000 +4.23	96.64	89.55	89.80	3,676,673
29 Dec 21	90.12000 -0.99	91.56	88.86	91.00	2,684,780
28 Dec 21	91.11000 -2.43	95.30	91.00	93.75	2,812,118
27 Dec 21	93.54000 -1.55	94.60	91.47	93.17	2,688,128
23 Dec 21	95.09000 +0.71	95.42	90.91	94.40	3,147,052
22 Dec 21	94.38000 -2.33	98.43	92.80	96.71	2,663,134
21 Dec 21	96.71000 +1.20	97.60	93.25	95.51	3,558,768
20 Dec 21	95.51000 -2.26	98.27	93.74	95.75	4,234,480
17 Dec 21	97.77000 +10.34	98.90	87.85	88.48	8,824,670
16 Dec 21	87.43000 -5.51	94.68	87.27	93.00	4,572,749
15 Dec 21	92.94000 +0.77	93.66	88.47	91.67	4,376,543
14 Dec 21	92.17000 -0.37	94.22	90.12	90.75	4,483,244
13 Dec 21	92.54000 -1.47	96.17	91.25	93.52	5,389,011
10 Dec 21	94.01000 -0.97	98.66	92.82	95.98	3,272,991
09 Dec 21	94.98000 -7.07	101.70	94.11	100.27	3,662,849
08 Dec 21	102.05000 +3.64	102.71	95.58	98.57	3,367,310
07 Dec 21	98.41000 +3.63	100.49	97.16	97.49	4,030,697
06 Dec 21	94.78000 +2.35	95.17	88.25	90.88	4,654,630
03 Dec 21	92.43000 -4.17	96.74	89.57	95.72	5,720,034
02 Dec 21	96.60000 +3.16	99.00	92.95	93.44	5,480,347
01 Dec 21	93.44000 -7.81	102.66	93.38	101.98	6,096,860
30 Nov 21	101.25000 -5.16	107.31	100.11	107.31	6,253,917
29 Nov 21	106.41000 -3.20	108.67	100.69	108.25	6,469,191
26 Nov 21	109.61000 +3.61	119.98	109.06	117.30	5,712,320
24 Nov 21	106.00000 +2.77	108.14	100.51	102.56	6,284,653
23 Nov 21	103.23000 -5.85	107.80	102.12	107.61	7,261,267
22 Nov 21	109.08000 -7.91	115.71	107.75	115.67	8,494,328
19 Nov 21	116.99000 -7.01	125.25	116.89	124.01	6,732,052
18 Nov 21	124.00000 -10.85	137.96	121.51	134.84	8,872,094
17 Nov 21	134.85001 -1.14	137.96	134.24	135.50	1,985,178
16 Nov 21	135.99001 +1.06	136.02	132.30	133.85	2,175,321
15 Nov 21	134.92999 -1.49	137.11	133.26	136.00	2,137,717
12 Nov 21	136.42000 +0.86	136.86	135.33	136.65	3,008,506
11 Nov 21	135.56000 -1.48	139.49	134.25	137.95	2,464,540
10 Nov 21	137.03999 -6.02	142.78	136.61	140.18	3,249,461
09 Nov 21	143.06000 -3.18	146.21	142.38	146.02	2,544,556
08 Nov 21	146.24001 +0.00	147.58	145.57	146.30	1,948,694
05 Nov 21	146.24001 -3.76	148.70	145.18	148.35	3,680,155
04 Nov 21	150.00000 -4.29	156.82	149.69	155.03	2,843,663
03 Nov 21	154.28999 +6.87	155.41	146.01	146.76	3,132,536
02 Nov 21	147.42000 -4.11	152.00	145.42	151.44	2,479,909
01 Nov 21	151.53000 +1.94	152.80	149.32	149.51	2,401,862
29 Oct 21	149.59000 +0.41	152.91	146.74	148.25	3,600,407
28 Oct 21	149.17999 +10.55	153.17	130.25	131.00	9,788,441
27 Oct 21	138.63000 -2.67	143.05	136.90	140.62	2,899,646
26 Oct 21	141.30000 -0.68	145.27	140.69	143.26	2,981,317
25 Oct 21	141.98000 +4.19	142.45	135.58	137.36	2,172,505
22 Oct 21	137.78999 -2.74	139.86	135.75	139.86	1,504,397
21 Oct 21	140.53000 +0.05	141.97	139.17	140.00	1,664,093
20 Oct 21	140.48000 +0.72	143.24	139.75	140.51	1,961,471
19 Oct 21	139.75999 +3.55	140.13	136.05	136.95	4,279,076
18 Oct 21	136.21001 +0.81	137.18	134.83	135.16	1,573,802
15 Oct 21	135.39999 -1.48	138.60	133.85	137.09	2,166,467
14 Oct 21	136.88000 +0.86	140.79	136.24	138.13	2,233,207
13 Oct 21	136.02000 +4.34	136.07	132.26	132.55	1,926,900
12 Oct 21	131.67999 +2.07	131.82	129.14	129.50	1,511,335
11 Oct 21	129.61000 -1.94	133.36	129.51	130.83	1,878,320
08 Oct 21	131.55000 +0.75	132.70	129.85	131.62	1,847,752
07 Oct 21	130.80000 +4.49	132.93	128.00	128.61	3,074,892
06 Oct 21	126.31000 +1.99	126.37	121.39	121.93	1,923,865
05 Oct 21	124.32000 +1.92	127.05	121.97	122.40	2,057,072
04 Oct 21	122.40000 -4.31	125.30	120.67	125.11	2,923,281
01 Oct 21	126.71000 -0.10	127.48	124.57	125.50	1,965,116
30 Sep 21	126.81000 +0.89	128.69	125.42	126.00	2,199,255
29 Sep 21	125.92000 -4.33	131.69	125.81	130.03	2,466,467
28 Sep 21	130.25000 -4.49	133.10	129.60	133.10	2,735,269
27 Sep 21	134.74001 -0.16	135.00	131.67	133.50	1,806,172
24 Sep 21	134.89999 -3.90	139.39	134.53	138.39	2,662,768
23 Sep 21	138.80000 +0.13	140.20	138.38	140.00	1,558,084
22 Sep 21	138.67000 +0.07	139.98	137.51	139.48	1,856,789
21 Sep 21	138.60001 +3.08	140.78	136.22	136.50	2,550,089
20 Sep 21	135.52000 -7.64	140.99	133.65	139.19	2,676,593
17 Sep 21	143.16000 +7.14	143.54	136.24	136.58	5,575,920
16 Sep 21	136.02000 +2.06	137.12	130.93	133.00	1,988,203
15 Sep 21	133.96001 +0.24	134.76	131.32	133.11	2,286,033
14 Sep 21	133.72000 -5.57	138.21	131.81	137.81	4,071,891
13 Sep 21	139.28999 -2.78	142.50	137.38	142.50	2,206,009
10 Sep 21	142.07001 -0.35	146.12	141.84	143.07	1,522,015
09 Sep 21	142.42000 +2.56	145.01	139.31	139.69	1,516,842
08 Sep 21	139.86000 -3.12	143.97	139.20	143.20	1,577,201
07 Sep 21	142.98000 -1.58	145.18	141.71	144.97	1,827,315
03 Sep 21	144.56000 -0.88	147.08	144.09	146.00	1,173,002
02 Sep 21	145.44000 -0.24	147.14	144.97	145.85	1,124,466
01 Sep 21	145.67999 +1.26	148.18	144.41	144.86	1,699,876
31 Aug 21	144.42000 +0.12	144.58	141.88	144.30	1,752,778
30 Aug 21	144.30000 +1.47	146.65	142.78	143.49	1,452,263
27 Aug 21	142.83000 +1.28	144.72	140.13	141.55	1,390,821
26 Aug 21	141.55000 -3.11	146.43	140.44	144.97	1,350,949
25 Aug 21	144.66000 -0.42	145.91	143.52	145.00	945,080
24 Aug 21	145.08000 +0.53	146.62	143.62	145.51	1,224,183
23 Aug 21	144.55000 +4.37	146.23	140.79	140.79	2,188,952
20 Aug 21	140.17999 +4.58	142.00	135.70	136.00	2,251,735
19 Aug 21	135.60001 -2.63	138.00	134.80	137.66	2,133,426
18 Aug 21	138.23000 -0.71	141.27	137.06	139.55	1,371,879
17 Aug 21	138.94000 -0.23	139.45	134.30	137.00	2,165,356
16 Aug 21	139.17000 -4.83	143.07	137.50	143.03	2,440,310
13 Aug 21	144.00000 -1.30	146.74	143.66	145.00	1,297,935
12 Aug 21	145.30000 +0.86	145.95	143.23	144.00	1,952,299
11 Aug 21	144.44000 -2.35	148.25	142.73	147.73	2,014,045
10 Aug 21	146.78999 -3.69	153.26	146.25	152.00	2,558,068
09 Aug 21	150.48000 +1.22	152.62	147.10	149.32	1,510,054
06 Aug 21	149.25999 -3.77	153.29	148.37	153.00	1,620,854
05 Aug 21	153.03000 +3.30	154.22	148.36	150.00	2,312,554
04 Aug 21	149.73000 -1.68	151.83	147.61	149.66	2,251,129
03 Aug 21	151.41000 +1.35	152.85	147.26	149.20	2,107,561
02 Aug 21	150.06000 +1.61	152.89	143.76	147.01	2,120,587
30 Jul 21	148.45000 -7.58	155.37	147.78	154.00	2,272,954
29 Jul 21	156.03000 +4.22	156.78	149.50	150.51	3,294,657
28 Jul 21	151.81000 +0.80	152.29	133.25	134.78	11,581,883
27 Jul 21	151.00999 +1.26	152.17	145.62	149.93	2,767,159
26 Jul 21	149.75000 -1.84	150.92	148.57	150.91	2,138,797
23 Jul 21	151.59000 -1.28	152.60	147.86	151.95	1,630,569
22 Jul 21	152.87000 -0.45	155.37	151.60	154.45	1,303,484
21 Jul 21	153.32001 -1.51	155.86	151.37	154.96	1,703,488
20 Jul 21	154.83000 +3.46	156.55	152.79	152.79	2,982,699
19 Jul 21	151.37000 +4.59	151.92	143.15	144.80	3,196,080
16 Jul 21	146.78000 +0.57	148.87	145.61	147.21	2,085,733
15 Jul 21	146.21001 -2.64	149.24	142.36	149.00	2,879,401
14 Jul 21	148.85001 -5.36	156.69	148.07	155.57	2,745,234
13 Jul 21	154.21001 -1.78	157.18	153.78	155.56	1,632,515
12 Jul 21	155.99001 -2.61	161.42	155.46	159.64	1,622,472
09 Jul 21	158.60001 +0.66	159.96	155.60	157.25	1,481,470
08 Jul 21	157.94000 -0.32	158.80	152.15	154.00	1,534,339
07 Jul 21	158.25999 -5.27	164.50	155.18	164.03	2,015,931
06 Jul 21	163.53000 -0.73	165.29	160.69	164.63	1,751,459
02 Jul 21	164.25999 -0.38	167.50	162.70	165.79	1,423,247
01 Jul 21	164.64000 -1.65	167.15	161.49	165.29	1,907,767
30 Jun 21	166.28999 -5.07	171.68	165.66	171.00	2,390,268
29 Jun 21	171.36000 +0.94	174.32	168.95	171.21	2,345,462
28 Jun 21	170.42000 +5.32	172.36	167.05	167.57	2,983,588
25 Jun 21	165.10001 +1.83	167.96	162.56	165.50	5,609,519
24 Jun 21	163.27000 +2.77	165.91	160.73	161.67	2,733,512
23 Jun 21	160.50000 +2.87	161.93	157.07	158.00	2,561,170
22 Jun 21	157.63000 +2.24	158.25	153.76	155.39	2,172,763
21 Jun 21	155.39000 -0.92	157.47	150.53	154.50	1,664,948
18 Jun 21	156.31000 +0.51	158.87	155.06	156.79	3,033,551
17 Jun 21	155.80000 +4.07	157.70	149.24	150.65	2,616,954
16 Jun 21	151.73000 -0.70	152.50	147.24	151.42	2,754,665
15 Jun 21	152.42999 -5.05	157.99	151.82	157.15	1,988,412
14 Jun 21	157.48000 +2.66	159.10	155.16	156.29	2,348,491
11 Jun 21	154.82001 +0.53	155.89	152.38	155.74	1,671,109
10 Jun 21	154.28999 +3.86	155.54	148.88	150.07	2,355,731
09 Jun 21	150.42999 -2.50	155.74	149.91	153.55	2,545,207
08 Jun 21	152.92999 +0.98	156.87	149.28	154.66	2,169,162
07 Jun 21	151.95000 +5.38	153.16	146.47	147.78	2,345,035
04 Jun 21	146.57001 -0.02	149.68	145.14	147.18	2,260,876
03 Jun 21	146.59000 -6.15	152.51	146.01	151.49	2,831,705
02 Jun 21	152.74001 +0.38	154.45	151.06	151.30	1,901,997
01 Jun 21	152.36000 +1.78	156.27	150.39	153.87	2,722,568
28 May 21	150.58000 +1.58	156.71	150.24	150.87	3,100,829
27 May 21	149.00000 +0.68	149.41	144.10	148.32	3,811,407
26 May 21	148.32001 +3.86	150.28	145.28	145.65	2,761,648
25 May 21	144.46001 +2.13	147.52	143.85	144.21	2,915,124
24 May 21	142.33000 +1.81	145.20	140.83	141.88	1,999,537
21 May 21	140.52000 -0.77	145.00	140.40	143.19	2,363,028
20 May 21	141.28999 +4.38	142.80	136.66	137.50	2,371,251
19 May 21	136.91000 -2.48	138.94	134.17	135.43	2,502,922
18 May 21	139.39000 +2.03	143.82	135.20	138.00	3,009,727
17 May 21	137.36000 -2.32	140.39	134.74	138.41	2,921,132
14 May 21	139.67999 +6.97	141.81	134.58	134.59	3,391,532
13 May 21	132.71001 -7.37	142.39	129.74	140.15	5,316,733
12 May 21	140.08000 -5.71	145.96	138.44	142.01	3,424,953
11 May 21	145.78999 +4.74	148.51	133.17	133.74	6,350,258
10 May 21	141.05000 -9.99	150.27	140.10	150.27	5,684,255
07 May 21	151.03999 -0.86	157.16	149.21	152.82	4,511,640
06 May 21	151.89999 -5.09	156.53	148.50	155.79	5,164,024
05 May 21	156.99001 -1.38	160.50	156.08	159.40	2,608,694
04 May 21	158.37000 -4.84	160.64	153.29	160.50	6,137,355
03 May 21	163.21001 -9.14	172.39	162.27	172.39	4,680,029
30 Apr 21	172.35001 +1.49	174.57	167.87	169.24	4,087,214
29 Apr 21	170.86000 -15.45	178.68	167.81	174.71	12,156,929
28 Apr 21	186.31000 -3.64	189.65	185.40	186.33	2,959,456
27 Apr 21	189.95000 -0.11	192.11	188.00	190.79	2,170,901
26 Apr 21	190.06000 +7.61	190.34	180.53	184.01	2,922,491
23 Apr 21	182.45000 +1.03	183.96	180.66	182.39	1,813,071
22 Apr 21	181.42000 -1.41	187.12	179.22	185.00	1,905,823
21 Apr 21	182.83000 +1.92	183.53	177.11	179.80	1,392,591
20 Apr 21	180.91000 -3.18	185.16	177.23	183.04	1,807,634
19 Apr 21	184.09000 -6.01	190.90	180.72	188.11	2,725,252
16 Apr 21	190.10001 -2.28	193.51	187.88	193.00	1,574,076
15 Apr 21	192.38000 +4.27	194.99	189.66	192.71	2,393,672
14 Apr 21	188.11000 -1.14	193.09	186.12	190.00	3,178,476
13 Apr 21	189.25000 +7.24	192.96	184.43	184.50	3,787,589
12 Apr 21	182.00999 +0.75	183.75	176.26	181.33	1,968,020
09 Apr 21	181.25999 -1.05	183.70	178.45	182.31	1,875,705
08 Apr 21	182.31000 +4.31	186.94	180.35	181.94	2,289,162
07 Apr 21	178.00000 -3.86	183.66	177.60	182.50	2,105,828
06 Apr 21	181.86000 +0.61	184.35	179.67	182.28	2,301,905
05 Apr 21	181.25000 -1.54	187.52	179.10	187.06	2,012,531
01 Apr 21	182.78999 +1.04	189.15	182.23	187.01	2,822,770
31 Mar 21	181.75000 +7.01	183.50	176.62	178.00	2,876,918
30 Mar 21	174.74001 +3.44	175.73	167.95	169.62	2,414,420
29 Mar 21	171.30000 -5.59	175.47	166.70	175.00	4,048,566
26 Mar 21	176.89000 +0.73	181.46	170.43	178.37	3,388,455
25 Mar 21	176.16000 -5.83	179.41	169.01	177.50	6,422,598
24 Mar 21	181.99001 -11.75	195.40	181.20	194.88	3,533,624
23 Mar 21	193.74001 -3.54	197.63	192.54	197.18	2,113,766
22 Mar 21	197.28000 +6.30	199.03	190.18	192.12	2,860,537
19 Mar 21	190.98000 +5.55	191.36	182.24	185.55	3,759,286
18 Mar 21	185.42999 -4.67	192.44	183.09	189.87	4,106,237
17 Mar 21	190.10001 -8.66	191.99	182.22	184.81	6,752,514
16 Mar 21	198.75999 -2.48	206.17	194.29	204.00	2,426,822
15 Mar 21	201.24001 +3.29	203.98	196.22	201.08	2,960,609
12 Mar 21	197.95000 -0.82	198.00	189.36	195.17	3,815,569
11 Mar 21	198.77000 +14.32	200.51	187.75	190.00	5,865,705
10 Mar 21	184.45000 -8.59	198.49	182.17	196.30	5,604,223
09 Mar 21	193.03999 +16.39	196.42	185.14	186.69	4,383,683
08 Mar 21	176.64999 -13.04	193.00	175.51	188.15	4,448,577
05 Mar 21	189.69000 -6.29	197.71	174.00	194.15	8,593,196
04 Mar 21	195.98000 -7.21	206.35	189.41	201.25	6,852,193
03 Mar 21	203.19000 -14.73	216.20	200.89	214.63	5,570,568
02 Mar 21	217.92000 -5.47	231.48	216.35	229.40	3,057,724
01 Mar 21	223.39000 +2.30	229.87	221.15	227.00	4,940,992
26 Feb 21	221.09000 +1.54	225.73	211.32	222.15	6,936,561
25 Feb 21	219.55000 -34.98	246.66	216.81	240.00	9,021,203
24 Feb 21	254.53000 -1.47	259.55	247.38	256.56	3,007,083
23 Feb 21	256.00000 -12.76	261.40	235.00	251.53	4,694,911
22 Feb 21	268.76001 -23.75	292.37	267.26	292.14	2,830,508
19 Feb 21	292.51001 +9.41	294.94	283.90	286.60	1,929,358
18 Feb 21	283.10001 -4.76	285.40	276.66	283.40	1,621,942
17 Feb 21	287.85999 -3.35	288.80	274.51	288.60	2,239,425
16 Feb 21	291.20999 -2.45	308.00	285.74	298.26	3,341,769
12 Feb 21	293.66000 +9.97	294.26	279.77	285.35	1,847,585
11 Feb 21	283.69000 -6.74	291.50	278.40	291.25	2,063,721
10 Feb 21	290.42999 +1.93	295.45	277.36	290.49	2,015,120
09 Feb 21	288.50000 -6.04	299.42	287.06	293.96	2,026,008
08 Feb 21	294.54001 +9.51	296.36	286.42	286.58	1,945,651
05 Feb 21	285.03000 +8.19	287.49	276.53	280.00	2,229,481
04 Feb 21	276.84000 +5.43	284.95	274.00	277.85	2,191,604
03 Feb 21	271.41000 +4.55	277.57	268.75	269.85	1,747,875
02 Feb 21	266.85999 +2.76	280.97	265.83	270.00	2,741,211
01 Feb 21	264.10001 +0.27	266.65	257.00	265.20	2,728,868
29 Jan 21	263.82999 +0.99	274.58	257.66	262.35	3,704,088
28 Jan 21	262.84000 -11.10	273.82	258.50	268.59	3,236,325
27 Jan 21	273.94000 -12.29	283.10	269.19	275.00	3,798,271
26 Jan 21	286.23001 -0.86	293.92	279.00	283.83	3,490,834
25 Jan 21	287.09000 +24.09	294.74	265.49	265.49	9,083,483
22 Jan 21	263.00000 +17.50	263.47	242.73	244.96	5,043,331
21 Jan 21	245.50000 -1.24	248.80	240.50	245.81	2,593,580
20 Jan 21	246.74001 +14.02	252.08	234.20	235.00	6,554,352
19 Jan 21	232.72000 +7.47	233.66	223.50	228.67	3,415,578
15 Jan 21	225.25000 -0.29	230.83	222.60	228.00	2,337,680
14 Jan 21	225.53999 -6.25	229.00	221.30	226.30	2,754,984
13 Jan 21	231.78999 +1.70	235.00	225.63	231.00	1,834,288
12 Jan 21	230.09000 +9.23	233.14	223.73	225.91	2,738,855
11 Jan 21	220.86000 -6.92	229.04	219.00	227.32	2,462,487
08 Jan 21	227.78000 -1.00	236.66	221.96	227.30	4,235,013
07 Jan 21	228.78000 +24.63	229.07	208.37	209.00	5,913,098
06 Jan 21	204.14999 +3.18	210.24	197.00	199.16	3,629,304
05 Jan 21	200.97000 +0.34	202.80	198.16	200.01	2,086,246
04 Jan 21	200.63000 +0.67	200.63	192.00	199.80	2,552,805
31 Dec 20	199.96001 -3.61	203.24	195.56	202.96	1,923,984
30 Dec 20	203.57001 +4.59	204.79	199.50	202.00	1,633,080
29 Dec 20	198.98000 +1.15	202.04	194.44	200.46	1,871,738
28 Dec 20	197.83000 -10.12	210.25	196.31	209.14	2,937,253
24 Dec 20	207.95000 -1.47	211.97	204.21	211.33	1,960,473
23 Dec 20	209.42000 +3.38	212.92	203.30	206.55	2,934,258
22 Dec 20	206.03999 +6.29	208.50	201.46	201.99	3,111,286
21 Dec 20	199.75000 +3.41	205.19	193.92	199.00	3,856,784
18 Dec 20	196.34000 -0.47	198.55	191.60	197.14	3,525,013
17 Dec 20	196.81000 +9.74	196.89	189.70	190.00	3,020,257
16 Dec 20	187.07001 -9.04	190.33	181.15	188.25	6,965,849
15 Dec 20	196.11000 +1.48	198.19	193.47	196.09	1,870,660
14 Dec 20	194.63000 -4.95	202.35	194.34	197.51	2,155,549
11 Dec 20	199.58000 +0.57	201.45	195.59	198.93	1,839,780
10 Dec 20	199.00999 +6.73	199.19	191.45	192.17	2,120,489
09 Dec 20	192.28000 -5.98	199.50	188.81	199.50	2,551,152
08 Dec 20	198.25999 +0.96	200.49	194.58	199.79	1,760,418
07 Dec 20	197.30000 -6.36	202.82	196.06	199.28	2,967,669
04 Dec 20	203.66000 +6.45	204.59	195.80	197.40	2,447,319
03 Dec 20	197.21001 +2.18	202.95	196.00	196.50	2,548,442
02 Dec 20	195.03000 -0.16	196.52	189.41	192.33	1,940,871
01 Dec 20	195.19000 -3.58	198.81	192.00	198.66	2,515,516
30 Nov 20	198.77000 +2.32	199.99	190.25	198.00	3,108,386
27 Nov 20	196.45000 +5.86	197.45	191.01	192.00	1,758,181
25 Nov 20	190.59000 +4.17	190.73	186.58	188.28	2,114,700
24 Nov 20	186.42000 -7.59	193.50	184.20	193.49	3,728,458
23 Nov 20	194.00999 -5.99	200.71	193.22	200.00	3,105,999
20 Nov 20	200.00000 +8.81	200.33	192.23	192.51	4,447,664
19 Nov 20	191.19000 +9.32	192.77	182.00	182.00	4,392,775
18 Nov 20	181.87000 +2.53	184.88	177.30	180.03	4,238,930
17 Nov 20	179.34000 +2.34	181.85	177.22	178.97	3,696,749
16 Nov 20	177.00000 -6.07	181.14	175.10	178.10	6,252,551
13 Nov 20	183.07001 -3.92	190.70	178.38	190.00	4,602,283
12 Nov 20	186.99001 +4.44	189.64	183.72	186.95	3,768,704
11 Nov 20	182.55000 +10.11	183.12	173.65	177.55	4,549,440
10 Nov 20	172.44000 -5.54	180.99	168.50	180.41	7,792,102
09 Nov 20	177.98000 -28.16	193.70	175.40	191.38	10,987,183
06 Nov 20	206.14000 -2.37	209.27	205.55	208.50	2,418,647
05 Nov 20	208.50999 +9.77	209.35	203.48	205.60	3,273,030
04 Nov 20	198.74001 +3.50	206.14	197.11	200.00	3,985,192
03 Nov 20	195.24001 +4.84	196.92	190.29	192.00	3,380,196
02 Nov 20	190.39999 -6.06	194.93	186.50	194.00	5,631,065
30 Oct 20	196.46001 -21.43	215.99	192.14	215.99	6,104,372
29 Oct 20	217.89000 -9.05	228.06	213.75	217.59	11,257,905
28 Oct 20	226.94000 +3.88	231.00	220.10	220.13	4,575,932
27 Oct 20	223.06000 +10.91	224.80	214.51	214.69	2,835,680
26 Oct 20	212.14999 -4.17	223.70	209.00	215.00	2,214,817
23 Oct 20	216.32001 +1.52	217.00	212.10	215.00	1,347,593
22 Oct 20	214.80000 -1.97	221.77	214.14	218.40	1,549,736
21 Oct 20	216.77000 -5.46	230.82	212.65	224.74	2,223,012
20 Oct 20	222.23000 -1.46	226.27	221.29	223.80	1,274,862
19 Oct 20	223.69000 +2.40	228.02	221.58	222.71	1,669,024
16 Oct 20	221.28999 -3.06	228.20	220.63	227.50	1,279,276
15 Oct 20	224.35001 -6.10	228.70	220.01	225.34	2,064,501
14 Oct 20	230.45000 -1.35	234.10	226.71	233.53	2,191,358
13 Oct 20	231.80000 +13.80	236.80	219.42	220.98	4,452,762
12 Oct 20	218.00000 -0.11	224.74	217.73	221.90	1,836,997
09 Oct 20	218.11000 -3.37	224.78	217.87	223.88	1,595,383
08 Oct 20	221.48000 -1.37	225.80	219.64	225.28	1,257,669
07 Oct 20	222.85001 +5.13	230.87	221.19	222.15	2,308,662
06 Oct 20	217.72000 -7.49	225.80	217.00	223.29	1,753,347
05 Oct 20	225.21001 +3.61	227.48	220.14	223.39	1,651,238
02 Oct 20	221.60001 +0.92	227.95	213.62	215.00	2,397,777
01 Oct 20	220.67999 +1.44	223.74	218.00	222.86	1,817,752
30 Sep 20	219.24001 +1.90	224.94	214.39	217.27	2,632,079
29 Sep 20	217.34000 +2.25	221.94	213.01	216.50	2,139,291
28 Sep 20	215.09000 -3.91	222.03	212.01	222.03	2,273,166
25 Sep 20	219.00000 +15.05	219.42	206.50	207.99	3,605,820
24 Sep 20	203.95000 -5.27	208.22	199.61	203.11	1,960,284
23 Sep 20	209.22000 -6.06	218.54	207.26	214.00	2,960,410
22 Sep 20	215.28000 +12.62	216.04	201.68	205.49	3,728,440
21 Sep 20	202.66000 -2.77	204.79	193.54	203.00	2,898,639
18 Sep 20	205.42999 +6.15	209.44	198.83	200.89	4,441,265
17 Sep 20	199.28000 +5.76	199.98	186.10	187.42	3,457,401
16 Sep 20	193.52000 -1.19	198.87	189.78	195.00	2,495,181
15 Sep 20	194.71001 +1.35	197.81	193.33	195.60	1,482,022
14 Sep 20	193.36000 +3.45	198.25	191.54	192.52	1,804,525
11 Sep 20	189.91000 -8.23	200.56	187.61	199.41	2,675,140
10 Sep 20	198.14000 -2.63	206.97	196.56	202.22	2,045,078
09 Sep 20	200.77000 +7.92	201.94	196.42	197.26	2,253,420
08 Sep 20	192.85001 -5.44	201.11	188.00	189.50	2,927,767
04 Sep 20	198.28999 -4.73	203.86	181.00	196.95	4,980,099
03 Sep 20	203.02000 -20.13	219.32	200.15	213.85	4,899,664
02 Sep 20	223.14999 -1.05	227.85	212.10	227.80	3,060,180
01 Sep 20	224.20000 +8.51	224.92	216.78	219.33	3,033,200
31 Aug 20	215.69000 +7.12	216.35	209.50	210.33	3,461,565
28 Aug 20	208.57001 -7.20	218.20	207.36	217.50	3,296,347
27 Aug 20	215.77000 +1.20	218.63	208.15	212.45	2,796,869
26 Aug 20	214.57001 +2.56	214.89	207.64	210.81	3,775,486
25 Aug 20	212.00999 +1.38	215.08	206.00	209.74	3,268,477
24 Aug 20	210.63000 -12.78	225.91	206.86	224.95	5,660,564
21 Aug 20	223.41000 +5.00	233.83	219.70	219.75	6,260,274
20 Aug 20	218.41000 +1.90	218.80	213.26	213.63	3,057,716
19 Aug 20	216.50999 -0.77	219.81	210.20	217.39	4,745,944
18 Aug 20	217.28000 +12.26	218.61	207.52	211.51	6,587,738
17 Aug 20	205.02000 +17.52	206.33	190.62	196.55	6,564,450
14 Aug 20	187.50000 -4.58	194.60	186.12	192.50	3,569,745
13 Aug 20	192.08000 +6.99	198.21	187.50	187.81	4,345,208
12 Aug 20	185.09000 +1.34	188.11	181.75	185.09	4,056,470
11 Aug 20	183.75000 -9.99	191.10	182.51	190.00	6,227,776
10 Aug 20	193.74001 +0.02	197.35	185.00	197.01	9,062,182
07 Aug 20	193.72000 -18.78	215.99	191.00	215.00	9,660,976
06 Aug 20	212.50000 +10.49	219.75	209.00	216.00	10,382,122
05 Aug 20	202.00999 -47.41	239.00	199.46	238.17	27,626,072
04 Aug 20	249.42000 +12.28	253.00	235.57	240.00	2,923,510
03 Aug 20	237.14000 -0.49	239.60	234.00	234.07	1,749,545
31 Jul 20	237.63000 +0.56	240.00	230.01	240.00	2,480,093
30 Jul 20	237.07001 +18.82	239.44	210.95	211.84	3,985,693
29 Jul 20	218.25000 +5.57	219.80	212.94	216.00	1,862,930
28 Jul 20	212.67999 -0.07	218.05	211.79	213.50	967,866
27 Jul 20	212.75000 -0.10	217.82	208.75	215.00	1,612,887
24 Jul 20	212.85001 -7.03	218.24	206.22	214.71	1,302,629
23 Jul 20	219.88000 -4.10	230.28	216.39	226.84	1,296,237
22 Jul 20	223.98000 -2.68	230.86	220.35	228.82	1,078,810
21 Jul 20	226.66000 -0.61	231.45	224.05	230.34	1,351,007
20 Jul 20	227.27000 +9.50	228.09	218.94	220.21	1,576,902
17 Jul 20	217.77000 -0.79	222.38	216.34	218.56	1,032,900
16 Jul 20	218.56000 -3.27	220.99	213.21	219.06	1,361,000
15 Jul 20	221.83000 +12.61	222.69	203.34	209.56	2,423,400
14 Jul 20	209.22000 -9.23	224.50	203.50	220.40	3,033,500
13 Jul 20	218.45000 -10.53	237.76	215.21	233.00	2,178,800
10 Jul 20	228.98000 +0.55	230.40	224.20	228.00	1,201,000
09 Jul 20	228.42999 +3.90	229.42	221.56	226.55	1,387,900
08 Jul 20	224.53000 +7.27	225.18	219.13	220.80	1,456,300
07 Jul 20	217.25999 -0.74	223.73	214.61	219.55	2,244,800
06 Jul 20	218.00000 +9.11	219.86	211.31	212.37	2,400,100
02 Jul 20	208.89000 +10.04	210.86	200.51	202.79	2,414,600
01 Jul 20	198.85001 +8.01	201.33	188.90	189.90	1,981,700
30 Jun 20	190.84000 +3.49	192.22	187.67	188.38	1,584,800
29 Jun 20	187.35001 -5.91	195.03	184.31	194.00	2,829,700
26 Jun 20	193.25999 -8.44	204.00	192.50	203.06	10,465,735
25 Jun 20	201.70000 +4.69	202.98	195.32	196.51	2,754,296
24 Jun 20	197.00999 -1.07	203.96	194.41	198.48	2,676,081
23 Jun 20	198.08000 -6.86	207.30	197.15	206.00	2,650,065
22 Jun 20	204.94000 +3.41	208.63	201.00	204.96	2,656,627
19 Jun 20	201.53000 +9.55	203.46	192.50	192.96	4,817,606
18 Jun 20	191.98000 -0.08	199.58	188.15	192.40	2,609,689
17 Jun 20	192.06000 +3.65	195.41	188.03	189.00	2,482,496
16 Jun 20	188.41000 +0.13	189.27	182.70	183.91	2,424,876
15 Jun 20	188.28000 +16.01	188.28	174.20	175.21	3,415,763
12 Jun 20	172.27000 -1.46	179.50	167.44	177.36	2,125,396
11 Jun 20	173.73000 -2.98	187.67	173.24	178.00	4,212,332
10 Jun 20	176.71001 +7.88	177.65	169.73	170.00	2,586,033
09 Jun 20	168.83000 +2.48	170.23	166.45	169.57	1,793,087
08 Jun 20	166.35001 +4.70	168.70	158.22	160.00	2,232,968
05 Jun 20	161.64999 +4.50	163.90	149.00	151.30	2,949,099
04 Jun 20	157.14999 -7.44	166.68	154.48	163.00	3,339,672
03 Jun 20	164.59000 -5.28	168.87	162.70	166.79	2,503,197
02 Jun 20	169.87000 -3.75	172.68	165.11	172.50	2,408,617
01 Jun 20	173.62000 -0.44	177.80	168.35	172.60	2,489,687
29 May 20	174.06000 +7.16	174.37	168.51	170.93	5,770,569
28 May 20	166.89999 +4.26	170.74	160.40	160.55	2,576,453
27 May 20	162.64000 -1.83	162.95	147.71	158.42	4,782,875
26 May 20	164.47000 -9.71	174.00	161.44	173.25	3,442,827
22 May 20	174.17999 -0.81	176.34	171.22	176.34	1,458,141
21 May 20	174.99001 +3.72	178.06	169.02	172.30	2,330,364
20 May 20	171.27000 -4.39	179.94	168.83	177.96	2,796,793
19 May 20	175.66000 +3.46	180.35	172.54	175.80	2,533,090
18 May 20	172.20000 -12.03	185.55	170.18	180.50	4,099,906
15 May 20	184.23000 +4.69	184.68	175.45	176.90	4,279,093
14 May 20	179.53999 -8.65	185.95	172.36	185.01	5,224,060
13 May 20	188.19000 +4.04	196.19	179.06	189.58	3,374,887
12 May 20	184.14999 -6.47	194.36	183.70	191.88	2,009,192
11 May 20	190.62000 +14.12	193.99	177.56	178.60	3,257,995
08 May 20	176.50000 +1.57	178.45	168.48	175.00	2,211,829
07 May 20	174.92999 -1.08	180.81	173.70	177.67	1,631,094
06 May 20	176.00999 +6.42	180.13	169.62	171.18	1,915,076
05 May 20	169.59000 -4.71	177.52	167.30	176.00	2,442,672
04 May 20	174.30000 +4.87	175.18	167.07	170.71	2,722,121
01 May 20	169.42999 +4.84	170.29	160.39	162.10	2,630,791
30 Apr 20	164.59000 -10.51	169.79	155.25	166.65	5,568,160
29 Apr 20	175.10001 -6.05	181.75	173.00	175.00	3,910,973
28 Apr 20	181.14999 -13.74	195.81	172.68	195.61	5,499,995
27 Apr 20	194.89000 +1.36	203.85	193.65	196.03	3,630,707
24 Apr 20	193.53000 +5.80	196.51	187.75	190.12	2,845,818
23 Apr 20	187.73000 +8.08	189.97	179.65	181.00	2,440,684
22 Apr 20	179.64999 +7.26	183.11	174.00	174.26	2,116,838
21 Apr 20	172.39000 -9.07	189.46	165.60	184.76	3,274,505
20 Apr 20	181.46001 +8.19	183.50	170.56	171.69	2,844,207
17 Apr 20	173.27000 -0.98	174.07	165.38	167.00	3,240,634
16 Apr 20	174.25000 +2.48	174.43	165.00	166.50	3,516,363
15 Apr 20	171.77000 +14.44	172.42	156.06	160.89	5,330,528
14 Apr 20	157.33000 +3.20	160.99	151.56	156.69	2,376,397
13 Apr 20	154.13000 +7.47	156.11	149.16	150.05	2,265,749
09 Apr 20	146.66000 +7.56	148.25	136.40	138.27	2,539,442
08 Apr 20	139.10001 -2.15	143.50	135.52	141.63	2,797,165
07 Apr 20	141.25000 -8.88	147.11	138.20	143.88	3,677,076
06 Apr 20	150.13000 -6.08	151.80	143.07	150.00	2,676,806
03 Apr 20	156.21001 -3.11	162.48	155.01	156.51	1,464,634
02 Apr 20	159.32001 -3.21	166.75	154.47	161.55	2,338,325
01 Apr 20	162.53000 +7.52	166.85	151.10	153.50	3,188,159
31 Mar 20	155.00999 -8.55	161.98	150.05	159.86	3,186,370
30 Mar 20	163.56000 -0.60	171.00	159.52	170.79	3,623,908
27 Mar 20	164.16000 +4.66	170.98	156.00	157.91	3,859,134
26 Mar 20	159.50000 +17.39	160.00	143.00	148.01	5,849,440
25 Mar 20	142.11000 -19.91	160.80	134.13	159.31	13,365,315
24 Mar 20	162.02000 -5.42	176.40	148.48	173.75	8,004,172
23 Mar 20	167.44000 +25.70	168.00	143.79	146.48	5,429,752
20 Mar 20	141.74001 +2.11	158.20	137.28	140.48	4,083,468
19 Mar 20	139.63000 +2.70	148.49	132.07	140.15	4,798,588
18 Mar 20	136.92999 +18.69	137.88	115.00	115.01	5,080,467
17 Mar 20	118.24000 +1.50	132.78	102.01	119.96	5,491,997
16 Mar 20	116.74000 -11.21	132.74	115.40	122.61	4,458,545
13 Mar 20	127.95000 +9.15	140.00	106.42	125.56	5,287,825
12 Mar 20	118.80000 -18.60	131.71	117.60	126.75	3,978,114
11 Mar 20	137.39999 -8.67	153.75	130.10	152.06	6,147,545
10 Mar 20	146.07001 +12.53	150.97	127.56	137.51	5,487,892
09 Mar 20	133.53999 -2.36	136.09	120.00	125.81	2,429,399
06 Mar 20	135.89999 +1.57	140.63	132.36	139.03	4,197,193
05 Mar 20	134.33000 +9.69	138.07	122.76	123.40	3,995,304
04 Mar 20	124.64000 +1.06	126.00	122.59	125.17	2,351,586
03 Mar 20	123.58000 -0.91	124.63	119.37	124.50	2,241,277
02 Mar 20	124.49000 -0.47	128.47	121.06	126.94	2,966,470
28 Feb 20	124.96000 -10.19	145.00	120.15	139.70	6,011,328
27 Feb 20	135.14999 +18.29	148.00	129.04	138.90	8,974,729
26 Feb 20	116.86000 -1.54	120.26	113.01	120.00	3,449,351
25 Feb 20	118.40000 +4.14	125.91	110.50	114.94	3,649,091
24 Feb 20	114.26000 +0.72	115.71	106.05	107.50	1,911,919
21 Feb 20	113.54000 -2.36	115.60	110.75	115.45	1,581,662
20 Feb 20	115.90000 -1.46	117.15	111.75	117.00	1,893,732
19 Feb 20	117.36000 +0.12	119.26	116.64	118.64	2,198,980
18 Feb 20	117.24000 +5.47	117.87	110.80	111.00	1,862,178
14 Feb 20	111.77000 -0.25	113.16	110.35	112.60	1,089,918
13 Feb 20	112.02000 +2.02	113.08	108.94	109.62	1,091,228
12 Feb 20	110.00000 -0.43	111.27	106.00	108.19	1,337,492
11 Feb 20	110.43000 +0.73	112.09	109.85	110.50	1,049,804
10 Feb 20	109.70000 +3.86	109.93	105.85	106.00	1,027,076
07 Feb 20	105.84000 -2.90	108.07	105.51	107.92	1,060,295
06 Feb 20	108.74000 +1.68	110.76	106.96	107.39	1,065,909
05 Feb 20	107.06000 -0.09	109.73	106.02	108.94	1,364,188
04 Feb 20	107.15000 +5.16	107.45	103.42	103.92	1,588,673
03 Feb 20	101.99000 +0.28	103.30	101.39	102.69	891,430
31 Jan 20	101.71000 -3.04	104.61	99.46	103.80	1,001,956
30 Jan 20	104.75000 +1.27	105.17	101.19	101.84	1,508,469
29 Jan 20	103.48000 +4.06	104.17	99.23	100.56	1,433,448
28 Jan 20	99.42000 +3.45	99.98	96.51	96.60	887,011
27 Jan 20	95.97000 -2.13	97.31	93.56	95.28	1,446,948
24 Jan 20	98.10000 -4.70	103.53	97.25	103.22	1,330,027
23 Jan 20	102.80000 +1.38	103.24	100.60	101.22	1,389,034
22 Jan 20	101.42000 +3.17	102.80	99.66	99.95	1,704,908
21 Jan 20	98.25000 +2.65	101.28	96.52	96.89	1,809,244
17 Jan 20	95.60000 -1.31	97.87	95.20	97.55	1,229,586
16 Jan 20	96.91000 +2.91	97.34	94.04	94.05	1,053,392
15 Jan 20	94.00000 -2.87	96.86	93.15	96.74	1,565,189
14 Jan 20	96.87000 +0.90	98.95	94.34	95.72	1,878,212
13 Jan 20	95.97000 +10.81	98.97	88.63	89.04	4,248,951
10 Jan 20	85.16000 -0.21	86.19	84.78	85.92	1,118,782
09 Jan 20	85.37000 -0.85	86.44	85.18	86.00	983,576
08 Jan 20	86.22000 +0.49	87.42	86.00	86.23	949,214
07 Jan 20	85.73000 -1.21	87.20	85.41	86.97	971,075
06 Jan 20	86.94000 +3.98	86.96	82.28	82.37	1,038,135
03 Jan 20	82.96000 -0.30	83.52	81.30	81.61	551,610
02 Jan 20	83.26000 -0.46	84.50	81.95	84.00	1,417,316
31 Dec 19	83.72000 +0.47	84.40	82.38	82.82	763,423
30 Dec 19	83.25000 -0.10	83.90	81.79	83.52	695,536
27 Dec 19	83.35000 +0.83	84.07	82.13	83.00	570,372
26 Dec 19	82.52000 -0.04	83.52	81.89	82.93	395,659
24 Dec 19	82.56000 -0.23	83.78	82.00	83.00	229,505
23 Dec 19	82.79000 +1.36	83.11	81.46	81.58	636,647
20 Dec 19	81.43000 -1.29	84.00	81.20	83.13	804,235
19 Dec 19	82.72000 +1.78	82.93	80.49	81.39	909,806
18 Dec 19	80.94000 +1.67	82.17	79.80	80.00	1,496,085
17 Dec 19	79.27000 +1.11	79.32	76.61	78.78	1,013,165
16 Dec 19	78.16000 +1.85	78.29	75.54	76.30	1,156,696
13 Dec 19	76.31000 -0.74	77.89	76.25	76.96	984,740
12 Dec 19	77.05000 -0.43	78.18	76.90	77.22	811,951
11 Dec 19	77.48000 -0.63	78.70	77.35	78.17	852,352
10 Dec 19	78.11000 -0.22	79.17	77.66	78.45	941,931
09 Dec 19	78.33000 -1.70	81.21	78.22	80.04	1,377,697
06 Dec 19	80.03000 +0.68	80.04	75.20	77.25	2,291,635
05 Dec 19	79.35000 -0.70	80.35	78.59	80.28	1,067,545
04 Dec 19	80.05000 +1.17	80.70	79.11	79.93	903,243
03 Dec 19	78.88000 +0.44	79.17	75.68	77.05	1,295,287
02 Dec 19	78.44000 -5.30	81.18	77.37	81.10	1,947,352
29 Nov 19	83.74000 -2.14	85.80	83.47	85.55	455,833
27 Nov 19	85.88000 +0.98	86.30	84.12	84.99	881,414
26 Nov 19	84.90000 +0.94	85.00	82.93	84.00	1,262,039
25 Nov 19	83.96000 +2.48	85.06	81.00	81.10	2,220,812
22 Nov 19	81.48000 +3.98	81.50	78.09	80.00	1,671,187
21 Nov 19	77.50000 +0.05	78.73	76.98	77.73	892,713
20 Nov 19	77.45000 -0.59	79.94	76.77	78.05	1,827,366
19 Nov 19	78.04000 -0.11	79.12	77.81	78.73	1,145,228
18 Nov 19	78.15000 -2.79	82.76	77.63	80.48	1,186,241
15 Nov 19	80.94000 +2.05	81.48	78.50	79.40	857,114
14 Nov 19	78.89000 -0.82	80.63	78.75	80.06	589,262
13 Nov 19	79.71000 -1.05	80.56	78.90	80.03	748,486
12 Nov 19	80.76000 -0.24	82.52	80.12	81.00	1,033,738
11 Nov 19	81.00000 +0.34	81.54	79.33	79.69	674,112
08 Nov 19	80.66000 +0.57	80.68	78.10	79.12	886,480
07 Nov 19	80.09000 +0.09	82.86	79.33	80.84	1,059,961
06 Nov 19	80.00000 -0.12	80.24	78.20	79.84	973,351
05 Nov 19	80.12000 -0.23	81.44	78.81	80.70	1,140,189
04 Nov 19	80.35000 +1.99	80.50	77.40	78.36	3,897,138
01 Nov 19	78.36000 +1.76	78.59	74.33	77.37	2,071,098
31 Oct 19	76.60000 +7.40	78.75	72.30	72.33	4,994,490
30 Oct 19	69.20000 -2.33	71.44	67.46	71.40	1,546,208
29 Oct 19	71.53000 +0.80	72.76	69.34	70.41	1,228,529
28 Oct 19	70.73000 +1.00	72.33	70.15	70.15	991,506
25 Oct 19	69.73000 +1.43	70.26	67.78	67.78	485,118
24 Oct 19	68.30000 +0.72	68.59	66.23	66.70	431,641
23 Oct 19	67.58000 -0.57	68.98	66.96	68.00	495,137
22 Oct 19	68.15000 -0.48	68.98	67.85	68.76	646,697
21 Oct 19	68.63000 -0.59	71.17	68.31	69.90	1,091,591
18 Oct 19	69.22000 -1.20	70.36	68.06	70.15	629,523
17 Oct 19	70.42000 +1.40	70.73	69.05	69.71	902,526
16 Oct 19	69.02000 -0.78	70.23	68.77	69.33	738,647
15 Oct 19	69.80000 +1.24	70.74	68.66	69.23	1,168,045
14 Oct 19	68.56000 +1.11	69.05	67.03	67.50	845,945
11 Oct 19	67.45000 -0.56	69.80	67.17	69.72	1,354,188
10 Oct 19	68.01000 +0.20	69.25	67.43	68.08	832,672
09 Oct 19	67.81000 +2.22	68.64	65.40	66.00	1,206,292
08 Oct 19	65.59000 -2.29	67.44	65.55	67.18	853,032
07 Oct 19	67.88000 +1.07	68.72	66.66	66.76	1,042,147
04 Oct 19	66.81000 +2.50	66.84	64.73	64.73	1,179,390
03 Oct 19	64.31000 +2.77	64.54	61.52	61.54	2,194,530
02 Oct 19	61.54000 -5.28	66.00	60.05	66.00	2,950,648
01 Oct 19	66.82000 -0.90	69.28	66.08	67.69	1,776,962
30 Sep 19	67.72000 +1.20	68.85	65.21	66.44	879,339
27 Sep 19	66.52000 -2.02	68.94	66.12	68.92	1,457,439
26 Sep 19	68.54000 -0.46	69.66	67.56	69.01	1,128,087
25 Sep 19	69.00000 -2.00	70.11	66.42	68.67	2,983,301
24 Sep 19	71.00000 -1.20	72.67	69.11	72.42	2,111,347
23 Sep 19	72.20000 +0.05	73.13	71.10	71.90	1,518,477
20 Sep 19	72.15000 +3.42	72.73	69.23	69.23	1,903,244
19 Sep 19	68.73000 +1.28	70.30	67.62	67.97	1,123,953
18 Sep 19	67.45000 -1.25	69.32	66.28	68.63	951,619
17 Sep 19	68.70000 +0.54	69.34	67.27	68.23	672,376
16 Sep 19	68.16000 -2.23	69.96	67.92	69.62	1,037,620
13 Sep 19	70.39000 +1.34	71.00	68.56	69.50	2,013,979
12 Sep 19	69.05000 +0.97	70.46	67.53	68.78	2,453,392
11 Sep 19	68.08000 +3.30	68.18	64.37	65.20	1,350,481
10 Sep 19	64.78000 +1.85	65.07	62.38	62.44	1,209,208
09 Sep 19	62.93000 +0.61	63.09	59.32	62.44	1,215,008
06 Sep 19	62.32000 +1.31	63.40	60.52	61.42	1,424,129
05 Sep 19	61.01000 +1.85	62.34	59.63	60.50	1,590,647
04 Sep 19	59.16000 +2.69	60.37	56.55	57.18	3,287,827
03 Sep 19	56.47000 -1.41	57.99	55.94	57.54	686,244
30 Aug 19	57.88000 +0.38	58.24	56.37	58.24	579,208
29 Aug 19	57.50000 +1.60	58.00	56.52	56.90	767,786
28 Aug 19	55.90000 +0.60	56.30	54.58	55.13	512,018
27 Aug 19	55.30000 -0.63	57.48	54.85	56.42	932,425
26 Aug 19	55.93000 -0.12	57.42	55.45	57.00	798,086
23 Aug 19	56.05000 -3.73	60.14	55.65	59.63	1,332,918
22 Aug 19	59.78000 -0.83	61.26	59.76	60.94	570,183
21 Aug 19	60.61000 +0.33	61.57	60.30	61.12	627,429
20 Aug 19	60.28000 -0.84	61.60	60.13	60.99	876,296
19 Aug 19	61.12000 +0.69	61.95	60.56	61.60	841,162
16 Aug 19	60.43000 +3.49	61.21	57.90	58.00	2,038,742
15 Aug 19	56.94000 -4.56	61.53	56.33	61.45	2,681,662
14 Aug 19	61.50000 -4.42	64.65	60.72	64.13	1,566,275
13 Aug 19	65.92000 +0.53	67.13	65.01	65.54	657,507
12 Aug 19	65.39000 +0.52	66.73	63.44	64.26	1,102,830
09 Aug 19	64.87000 -1.63	66.83	64.66	66.37	800,851
08 Aug 19	66.50000 +0.56	67.64	65.95	66.00	2,053,312
07 Aug 19	65.94000 -1.15	66.51	64.55	65.56	1,308,987
06 Aug 19	67.09000 +1.49	69.10	66.62	66.70	1,193,047
05 Aug 19	65.60000 -4.03	68.14	64.50	66.90	1,652,255
02 Aug 19	69.63000 -1.82	71.43	67.43	71.36	1,119,223
01 Aug 19	71.45000 +3.21	74.00	66.47	69.02	2,800,059
31 Jul 19	68.24000 -1.90	70.79	67.32	70.16	1,722,658
30 Jul 19	70.14000 +1.64	70.15	67.11	67.78	1,011,616
29 Jul 19	68.50000 -1.03	69.75	67.40	69.54	773,698
26 Jul 19	69.53000 +2.72	69.76	66.95	67.15	906,903
25 Jul 19	66.81000 -2.43	69.24	66.31	69.24	1,087,054
24 Jul 19	69.24000 +2.10	69.35	66.10	66.98	950,583
23 Jul 19	67.14000 -3.00	70.96	65.37	70.68	1,721,435
22 Jul 19	70.14000 +1.59	71.00	68.58	68.97	2,284,894
19 Jul 19	68.55000 +0.02	69.40	68.10	69.06	602,106
18 Jul 19	68.53000 +0.09	69.19	67.50	68.44	962,295
17 Jul 19	68.44000 -0.76	69.47	68.00	68.80	1,023,157
16 Jul 19	69.20000 -2.14	71.31	69.07	71.30	735,626
15 Jul 19	71.34000 +0.72	71.72	70.59	70.82	584,855
12 Jul 19	70.62000 -0.48	71.48	70.25	71.03	921,349
11 Jul 19	71.10000 +1.46	71.15	69.75	70.18	701,550
10 Jul 19	69.64000 -0.03	70.67	69.25	70.00	871,078
09 Jul 19	69.67000 +0.53	69.72	68.26	68.58	1,681,601
08 Jul 19	69.14000 +0.86	69.25	67.30	68.00	866,250
05 Jul 19	68.28000 +1.00	68.86	66.27	66.71	585,853
03 Jul 19	67.28000 +0.36	67.63	66.26	67.43	623,572
02 Jul 19	66.92000 -0.78	67.67	66.25	67.41	963,921
01 Jul 19	67.70000 +1.29	68.19	66.64	67.81	1,102,277
28 Jun 19	66.41000 +3.59	66.56	62.94	63.00	2,741,290
27 Jun 19	62.82000 +2.74	62.90	60.21	60.40	775,362
26 Jun 19	60.08000 -0.65	61.92	59.80	61.46	751,782
25 Jun 19	60.73000 -2.02	62.99	60.20	62.76	1,013,648
24 Jun 19	62.75000 -0.75	63.95	61.97	63.75	854,753
21 Jun 19	63.50000 +0.73	63.94	62.01	62.43	1,431,703
20 Jun 19	62.77000 +1.15	63.14	61.44	62.26	1,095,877
19 Jun 19	61.62000 +0.71	61.71	60.03	61.24	905,608
18 Jun 19	60.91000 +0.89	61.91	59.98	60.70	1,071,188
17 Jun 19	60.02000 +1.35	60.55	58.85	58.85	722,869
14 Jun 19	58.67000 -0.59	59.72	58.62	59.29	716,231
13 Jun 19	59.26000 +1.52	59.95	58.30	58.65	1,070,930
12 Jun 19	57.74000 -0.33	58.21	56.60	57.94	726,117
11 Jun 19	58.07000 +0.60	58.80	57.37	58.10	815,527
10 Jun 19	57.47000 +1.77	59.26	56.52	56.58	1,042,255
07 Jun 19	55.70000 +1.43	56.26	54.66	54.66	712,989
06 Jun 19	54.27000 -0.87	55.70	54.01	55.15	716,638
05 Jun 19	55.14000 -0.61	56.50	53.88	56.45	943,412
04 Jun 19	55.75000 +1.77	55.92	53.82	54.50	1,825,960
03 Jun 19	53.98000 -4.14	58.00	53.46	58.00	2,052,312
31 May 19	58.12000 +0.02	58.90	56.15	57.10	627,057
30 May 19	58.10000 +0.06	59.37	57.41	58.50	1,035,333
29 May 19	58.04000 -3.16	60.85	57.35	60.46	1,359,379
28 May 19	61.20000 +0.00	61.93	60.87	61.55	830,482
24 May 19	61.20000 +1.31	61.30	59.65	59.89	620,794
23 May 19	59.89000 -3.14	62.06	59.16	62.00	1,060,553
22 May 19	63.03000 -0.15	63.28	62.00	62.60	701,201
21 May 19	63.18000 +2.57	63.56	61.14	61.25	937,056
20 May 19	60.61000 +1.18	61.11	58.07	58.47	873,012
17 May 19	59.43000 -2.05	62.22	59.25	60.69	1,219,497
16 May 19	61.48000 +2.38	62.66	59.00	59.00	1,815,100
15 May 19	59.10000 +0.58	60.22	57.30	57.59	1,371,452
14 May 19	58.52000 +0.49	59.53	58.10	58.51	960,227
13 May 19	58.03000 -2.94	59.74	57.37	58.63	1,327,654
10 May 19	60.97000 -0.53	61.65	58.90	61.00	839,715
09 May 19	61.50000 -0.06	62.10	59.40	60.69	795,698
08 May 19	61.56000 -0.16	63.05	61.01	61.57	875,301
07 May 19	61.72000 -0.83	62.56	60.87	61.55	1,610,587
06 May 19	62.55000 +1.62	62.68	58.36	58.70	1,581,002
03 May 19	60.93000 +2.93	60.99	57.53	57.75	1,731,739
02 May 19	58.00000 +0.00	58.69	56.22	58.00	1,553,145
01 May 19	58.00000 +1.12	64.00	56.67	60.00	3,465,237
30 Apr 19	56.88000 -2.31	59.18	56.29	59.17	2,103,513
29 Apr 19	59.19000 +1.44	59.64	57.00	57.84	2,871,037
26 Apr 19	57.75000 +2.72	57.87	54.05	55.20	1,722,047
25 Apr 19	55.03000 +0.57	55.90	53.83	54.40	887,473
24 Apr 19	54.46000 +0.10	55.10	53.63	54.36	1,253,850
23 Apr 19	54.36000 -0.60	55.83	54.06	55.00	2,146,492
22 Apr 19	54.96000 +3.36	55.00	51.71	51.71	2,158,750
18 Apr 19	51.60000 +1.74	51.77	48.57	50.22	2,162,242
17 Apr 19	49.86000 -2.69	53.58	49.00	53.50	4,241,369
16 Apr 19	52.55000 -1.48	54.61	52.33	54.35	1,652,357
15 Apr 19	54.03000 +0.58	54.79	53.46	53.80	865,353
12 Apr 19	53.45000 -1.70	55.95	53.18	55.61	1,541,564
11 Apr 19	55.15000 -1.42	56.90	54.97	56.80	982,825
10 Apr 19	56.57000 +0.64	56.86	54.79	55.80	1,551,163
09 Apr 19	55.93000 -1.13	57.48	55.75	56.84	1,163,982
08 Apr 19	57.06000 -1.43	58.53	55.54	58.39	1,709,893
05 Apr 19	58.49000 +1.48	58.88	56.89	57.14	976,167
04 Apr 19	57.01000 +1.55	57.10	55.35	56.00	1,412,811
03 Apr 19	55.46000 -0.06	56.49	54.67	56.17	1,685,982
02 Apr 19	55.52000 +1.89	55.86	53.36	53.60	1,400,188
01 Apr 19	53.63000 -1.97	57.00	53.30	56.25	1,327,616
29 Mar 19	55.60000 +1.92	56.09	53.83	54.18	2,160,766
28 Mar 19	53.68000 +2.81	54.02	51.50	51.66	2,231,792
27 Mar 19	50.87000 -1.63	52.44	49.49	52.34	2,847,171
26 Mar 19	52.50000 -3.16	56.58	52.14	56.34	2,760,888
25 Mar 19	55.66000 -3.11	59.06	55.20	58.77	2,848,345
22 Mar 19	58.77000 -4.49	63.35	58.69	62.70	1,703,575
21 Mar 19	63.26000 +1.27	63.57	61.08	61.49	860,529
20 Mar 19	61.99000 -1.13	63.11	61.10	62.95	1,141,673
19 Mar 19	63.12000 +0.02	63.73	62.50	63.65	1,099,157
18 Mar 19	63.10000 +0.24	63.77	62.08	62.85	1,417,064
15 Mar 19	62.86000 +1.92	63.28	60.57	61.00	1,968,538
14 Mar 19	60.94000 +0.79	61.41	59.45	60.00	1,437,698
13 Mar 19	60.15000 +2.06	61.00	58.14	58.57	2,205,522
12 Mar 19	58.09000 -0.65	59.22	57.98	59.00	2,129,024
11 Mar 19	58.74000 -0.18	59.68	58.60	59.40	1,257,907
08 Mar 19	58.92000 -0.40	59.28	57.58	57.65	926,935
07 Mar 19	59.32000 -0.84	61.56	59.03	60.16	1,611,629
06 Mar 19	60.16000 -3.59	63.69	60.14	63.40	1,660,073
05 Mar 19	63.75000 +0.62	64.41	61.89	63.70	1,684,572
04 Mar 19	63.13000 -4.42	67.56	62.30	67.55	2,672,693
01 Mar 19	67.55000 +3.19	68.03	64.54	64.74	1,831,655
28 Feb 19	64.36000 -4.63	70.29	62.00	65.87	5,338,056
27 Feb 19	68.99000 +1.58	69.34	67.50	67.74	2,943,672
26 Feb 19	67.41000 -2.57	69.98	67.24	69.53	1,242,744
25 Feb 19	69.98000 +0.83	70.68	69.20	70.00	827,640
22 Feb 19	69.15000 +0.90	69.26	67.85	68.47	814,856
21 Feb 19	68.25000 -1.25	69.81	67.17	69.73	1,079,189
20 Feb 19	69.50000 -0.49	70.92	68.61	69.83	922,915
19 Feb 19	69.99000 +0.56	70.05	68.82	69.46	1,038,393
15 Feb 19	69.43000 +2.85	69.52	66.80	67.21	1,444,052
14 Feb 19	66.58000 -0.07	67.25	66.09	66.24	746,412
13 Feb 19	66.65000 +0.88	67.25	64.92	66.14	938,310
12 Feb 19	65.77000 +2.20	65.83	64.00	64.05	758,415
11 Feb 19	63.57000 +0.98	64.38	62.41	63.24	728,767
08 Feb 19	62.59000 +0.34	62.67	61.69	61.69	703,020
07 Feb 19	62.25000 -1.75	63.65	60.57	63.15	1,050,793
06 Feb 19	64.00000 +0.18	64.98	62.89	63.96	1,086,716
05 Feb 19	63.82000 -0.60	65.31	63.33	64.75	1,092,838
04 Feb 19	64.42000 +1.22	65.73	63.25	63.38	1,181,919
01 Feb 19	63.20000 -1.00	64.52	63.13	64.50	1,167,506
31 Jan 19	64.20000 +2.13	64.57	62.11	62.53	1,097,997
30 Jan 19	62.07000 +1.31	62.49	60.30	61.45	703,399
29 Jan 19	60.76000 -1.28	62.65	60.24	62.13	956,814
28 Jan 19	62.04000 -0.96	62.51	60.55	62.08	601,076
25 Jan 19	63.00000 +1.97	63.24	61.08	61.60	908,174
24 Jan 19	61.03000 +0.86	61.48	59.48	59.89	780,784
23 Jan 19	60.17000 -0.31	61.35	58.86	60.94	1,565,400
22 Jan 19	60.48000 -1.90	62.04	59.78	60.93	1,149,697
18 Jan 19	62.38000 -0.91	64.28	61.51	64.17	1,793,850
17 Jan 19	63.29000 +2.86	63.54	59.90	59.90	1,958,908
16 Jan 19	60.43000 +1.19	61.68	59.50	60.00	1,399,602
15 Jan 19	59.24000 +2.11	59.63	57.00	57.00	1,452,349
14 Jan 19	57.13000 +1.66	57.94	55.28	56.00	1,807,506
11 Jan 19	55.47000 -0.08	55.97	54.48	54.63	753,663
10 Jan 19	55.55000 +0.48	55.84	53.40	54.53	822,575
09 Jan 19	55.07000 +1.29	55.76	53.93	54.42	1,634,611
08 Jan 19	53.78000 +1.65	55.16	52.75	53.88	2,027,495
07 Jan 19	52.13000 +2.69	52.25	48.45	48.75	1,770,865
04 Jan 19	49.44000 +3.21	50.81	47.25	47.76	1,602,267
03 Jan 19	46.23000 -1.95	48.41	46.00	47.73	1,014,959
02 Jan 19	48.18000 -1.39	49.09	47.25	48.19	1,410,217
31 Dec 18	49.57000 +1.16	49.99	48.50	49.02	1,170,465
28 Dec 18	48.41000 +0.08	49.90	47.07	48.76	968,229
27 Dec 18	48.33000 +0.00	48.36	45.61	47.10	1,224,206
26 Dec 18	48.33000 +5.45	48.40	43.00	43.28	1,789,523
24 Dec 18	42.88000 -1.13	45.37	42.08	43.43	1,256,863
21 Dec 18	44.01000 -1.86	47.64	43.67	45.96	2,521,488
20 Dec 18	45.87000 -2.71	48.66	43.40	48.08	2,750,119
19 Dec 18	48.58000 +0.59	50.38	47.64	48.25	1,533,564
18 Dec 18	47.99000 +0.12	50.24	47.29	48.32	1,911,127
17 Dec 18	47.87000 -3.30	50.96	46.68	47.75	3,555,734
14 Dec 18	51.17000 -1.28	53.33	50.90	51.13	1,467,926
13 Dec 18	52.45000 -1.26	54.63	51.32	53.86	2,012,575
12 Dec 18	53.71000 +0.22	55.93	53.57	54.62	1,618,372
11 Dec 18	53.49000 +1.15	55.05	52.52	53.94	2,418,460
10 Dec 18	52.34000 -1.07	55.44	52.24	52.89	1,849,522
07 Dec 18	53.41000 -2.40	56.83	51.69	55.25	2,298,148
06 Dec 18	55.81000 -4.00	57.25	53.71	56.56	4,132,837
04 Dec 18	59.81000 -5.07	66.15	59.21	64.35	2,168,821
03 Dec 18	64.88000 +2.43	65.09	62.78	64.14	1,354,425
30 Nov 18	62.45000 -1.64	65.54	61.75	63.99	1,322,078
29 Nov 18	64.09000 +0.55	64.67	61.27	63.02	1,160,543
28 Nov 18	63.54000 +4.19	63.61	59.86	60.59	1,322,908
27 Nov 18	59.35000 +0.94	59.45	56.11	57.84	932,839
26 Nov 18	58.41000 +2.66	59.37	56.00	56.50	1,127,386
23 Nov 18	55.75000 +0.83	57.24	53.98	54.00	512,928
21 Nov 18	54.92000 +0.16	56.65	53.90	55.74	1,075,240
20 Nov 18	54.76000 +1.82	55.74	48.34	50.11	2,782,764
19 Nov 18	52.94000 -6.14	59.39	52.86	58.61	2,819,203
16 Nov 18	59.08000 -1.21	61.85	58.14	59.98	1,586,713
15 Nov 18	60.29000 +2.89	60.43	56.30	57.27	1,862,159
14 Nov 18	57.40000 -1.11	60.19	56.25	59.00	1,614,317
13 Nov 18	58.51000 -2.05	63.17	58.28	61.17	1,430,422
12 Nov 18	60.56000 -1.93	63.24	59.00	62.71	1,278,788
09 Nov 18	62.49000 -2.84	65.45	60.70	65.00	1,470,124
08 Nov 18	65.33000 -2.95	68.04	65.00	67.89	993,318
07 Nov 18	68.28000 +4.87	69.20	64.25	64.44	2,029,659
06 Nov 18	63.41000 +0.07	65.98	62.85	63.50	1,906,531
05 Nov 18	63.34000 -9.17	72.31	62.62	72.31	4,078,315
02 Nov 18	72.51000 +2.99	75.93	66.70	68.20	3,376,871
01 Nov 18	69.52000 +0.18	71.27	65.14	69.34	2,870,462
31 Oct 18	69.34000 +2.15	70.97	68.30	68.58	1,590,767
30 Oct 18	67.19000 +3.97	67.57	63.00	63.11	1,699,293
29 Oct 18	63.22000 +0.71	66.09	61.21	63.21	1,756,554
26 Oct 18	62.51000 -3.45	64.95	59.84	62.95	1,817,402
25 Oct 18	65.96000 +3.81	67.11	62.50	62.94	1,390,903
24 Oct 18	62.15000 -5.03	68.47	61.53	67.10	1,284,555
23 Oct 18	67.18000 -1.96	68.48	65.44	67.12	2,178,218
22 Oct 18	69.14000 +2.05	69.76	66.45	67.17	1,176,734
19 Oct 18	67.09000 -1.14	70.50	66.52	68.77	839,508
18 Oct 18	68.23000 -1.72	71.84	67.76	70.00	1,213,180
17 Oct 18	69.95000 -0.92	71.94	68.85	70.87	1,286,109
16 Oct 18	70.87000 +4.50	71.70	66.60	67.06	2,078,191
15 Oct 18	66.37000 +0.43	68.21	65.21	67.00	1,922,940
12 Oct 18	65.94000 +3.51	67.50	64.50	65.75	2,619,642
11 Oct 18	62.43000 -1.00	66.34	62.02	62.60	3,242,449
10 Oct 18	63.43000 -5.82	69.96	63.10	69.55	4,294,620
09 Oct 18	69.25000 -1.75	72.44	67.64	70.23	2,814,621
08 Oct 18	71.00000 -4.83	75.31	70.02	74.43	2,530,415
05 Oct 18	75.83000 -2.24	79.38	73.20	78.20	2,187,610
04 Oct 18	78.07000 -1.83	80.91	77.14	79.31	1,537,701
03 Oct 18	79.90000 -0.47	81.22	78.09	80.50	1,692,080
02 Oct 18	80.37000 -3.35	85.40	79.28	83.95	2,013,646
01 Oct 18	83.72000 -2.63	89.05	83.40	86.78	1,876,252
28 Sep 18	86.35000 +3.85	86.65	82.60	82.60	1,920,832
27 Sep 18	82.50000 +3.95	83.75	78.60	78.60	1,692,702
26 Sep 18	78.55000 -2.20	81.40	78.40	81.15	1,368,094
25 Sep 18	80.75000 +2.25	82.40	78.10	78.70	2,663,867
24 Sep 18	78.50000 +0.40	81.05	77.60	78.10	1,446,552
21 Sep 18	78.10000 +2.70	78.45	75.60	75.80	1,437,635
20 Sep 18	75.40000 -0.05	76.10	73.70	75.70	1,108,161
19 Sep 18	75.45000 -1.50	77.80	74.40	76.75	909,143
18 Sep 18	76.95000 +2.35	78.25	74.60	74.60	1,000,602
17 Sep 18	74.60000 -2.70	77.25	73.85	77.00	1,090,021
14 Sep 18	77.30000 -0.45	78.35	76.85	77.75	947,111
13 Sep 18	77.75000 +0.80	78.50	77.10	77.15	761,984
12 Sep 18	76.95000 -1.20	78.85	74.65	78.20	1,095,533
11 Sep 18	78.15000 +1.00	78.65	76.75	77.15	1,647,902
10 Sep 18	77.15000 +0.10	78.40	76.30	77.75	953,743
07 Sep 18	77.05000 +0.60	79.15	75.45	76.00	876,066
06 Sep 18	76.45000 -0.85	78.12	74.50	77.35	1,009,257
05 Sep 18	77.30000 -1.85	79.64	74.75	79.25	1,224,917
04 Sep 18	79.15000 +1.60	79.30	77.20	77.55	1,004,009
31 Aug 18	77.55000 +1.60	77.90	75.80	75.85	1,001,905
30 Aug 18	75.95000 +1.90	76.50	73.65	73.85	1,085,563
29 Aug 18	74.05000 -0.45	75.40	73.15	75.00	1,186,954
28 Aug 18	74.50000 +0.45	74.60	71.80	73.80	1,280,745
27 Aug 18	74.05000 -1.70	77.20	73.55	77.15	1,633,867
24 Aug 18	75.75000 -0.05	76.55	75.32	76.25	1,286,272
23 Aug 18	75.80000 +0.10	77.25	75.30	75.85	1,026,265
22 Aug 18	75.70000 +0.85	76.20	73.50	74.60	1,133,455
21 Aug 18	74.85000 -0.45	75.90	74.60	75.60	1,255,847
20 Aug 18	75.30000 +1.35	76.75	73.35	74.05	1,429,167
17 Aug 18	73.95000 +1.35	73.95	71.85	72.70	1,123,880
16 Aug 18	72.60000 +1.85	72.95	70.37	72.50	1,118,149
15 Aug 18	70.75000 -0.95	71.40	69.40	70.85	865,127
14 Aug 18	71.70000 +2.20	71.90	69.00	69.45	962,119
13 Aug 18	69.50000 -2.35	73.25	69.09	72.00	1,734,827
10 Aug 18	71.85000 +2.85	71.90	68.55	68.65	3,588,205
09 Aug 18	69.00000 -0.35	70.90	68.75	69.90	1,374,439
08 Aug 18	69.35000 +2.65	69.93	66.75	67.25	2,311,967
07 Aug 18	66.70000 +0.70	67.65	65.95	66.00	1,254,449
06 Aug 18	66.00000 +3.50	66.60	62.38	62.50	1,636,196
03 Aug 18	62.50000 -2.75	66.25	62.25	65.60	1,095,574
02 Aug 18	65.25000 +3.40	66.45	61.35	62.70	2,728,746
01 Aug 18	61.85000 +2.00	62.70	59.80	59.85	2,138,653
31 Jul 18	59.85000 -1.20	63.70	59.60	61.05	2,054,280
30 Jul 18	61.05000 -2.80	64.50	59.55	63.75	2,741,574
27 Jul 18	63.85000 -2.05	66.50	63.50	66.10	1,275,815
26 Jul 18	65.90000 -1.00	67.00	65.20	66.55	1,042,875
25 Jul 18	66.90000 +3.20	67.45	64.45	64.90	3,349,465
24 Jul 18	63.70000 -5.85	68.22	62.85	67.40	3,659,356
23 Jul 18	69.55000 +1.00	70.18	67.75	68.55	823,942
20 Jul 18	68.55000 -1.85	70.90	68.35	70.85	1,134,322
19 Jul 18	70.40000 +1.25	71.30	69.33	69.55	1,512,030
18 Jul 18	69.15000 +0.85	69.50	67.40	68.75	833,945
17 Jul 18	68.30000 +1.25	69.60	67.10	67.25	1,892,591
16 Jul 18	67.05000 +0.95	67.15	65.43	66.05	983,564
13 Jul 18	66.10000 +0.65	67.85	65.87	66.15	1,087,728
12 Jul 18	65.45000 +2.75	65.75	63.35	63.60	1,372,144
11 Jul 18	62.70000 +0.50	63.25	61.80	62.05	797,128
10 Jul 18	62.20000 -2.95	65.65	61.45	65.20	1,481,456
09 Jul 18	65.15000 +1.80	65.30	62.90	64.55	1,524,409
06 Jul 18	63.35000 +0.55	63.55	61.60	62.70	709,432
05 Jul 18	62.80000 +2.95	62.97	60.05	60.40	1,093,277
03 Jul 18	59.85000 +0.45	60.80	59.05	59.50	598,749
02 Jul 18	59.40000 +1.35	59.75	57.40	57.50	969,319
29 Jun 18	58.05000 +0.35	59.25	57.81	58.15	747,294
28 Jun 18	57.70000 +2.00	58.05	54.90	55.25	1,498,050
27 Jun 18	55.70000 -3.95	60.10	55.45	59.50	1,745,888
26 Jun 18	59.65000 +0.10	60.60	59.30	59.75	1,231,136
25 Jun 18	59.55000 -2.05	61.65	58.55	61.05	1,254,347
22 Jun 18	61.60000 +0.15	61.95	59.75	61.75	1,327,084
21 Jun 18	61.45000 -0.90	62.57	60.50	62.50	1,466,373
20 Jun 18	62.35000 +1.90	63.65	61.05	61.05	1,255,494
19 Jun 18	60.45000 -1.70	62.50	58.95	61.50	1,558,087
18 Jun 18	62.15000 +1.30	63.05	60.50	60.85	1,760,690
15 Jun 18	60.85000 +0.25	61.55	58.80	60.15	1,409,823
14 Jun 18	60.60000 +1.55	60.80	58.75	59.20	1,143,786
13 Jun 18	59.05000 +2.35	59.75	56.95	58.20	2,284,928
12 Jun 18	56.70000 +2.00	58.15	54.60	54.85	1,590,471
11 Jun 18	54.70000 +1.10	54.78	53.27	53.70	1,103,769
08 Jun 18	53.60000 +0.60	54.90	52.35	53.30	1,098,283
07 Jun 18	53.00000 -1.30	54.80	51.33	54.70	1,190,186
06 Jun 18	54.30000 +0.50	55.95	54.05	54.05	2,168,630
05 Jun 18	53.80000 +1.90	54.25	52.70	52.95	2,092,823
04 Jun 18	51.90000 +1.10	52.60	50.75	51.25	1,241,485
01 Jun 18	50.80000 -0.10	51.50	50.20	51.15	574,418
31 May 18	50.90000 -0.30	51.50	50.50	51.40	664,214
30 May 18	51.20000 +0.40	51.90	50.88	51.00	757,530
29 May 18	50.80000 +0.10	50.90	49.85	50.25	979,005
25 May 18	50.70000 +0.10	51.45	50.35	50.90	906,613
24 May 18	50.60000 +0.75	50.70	49.40	50.00	673,320
23 May 18	49.85000 +0.25	50.30	49.25	49.40	756,533
22 May 18	49.60000 -0.30	50.45	49.50	49.95	618,554
21 May 18	49.90000 +0.55	50.60	49.55	49.85	595,978
18 May 18	49.35000 +0.65	49.45	48.45	48.95	755,793
17 May 18	48.70000 -0.75	49.60	48.05	49.50	767,772
16 May 18	49.45000 +0.40	49.85	49.05	49.20	743,810
15 May 18	49.05000 +0.55	49.63	48.00	48.00	1,138,641
14 May 18	48.50000 +0.65	49.45	48.10	48.25	688,014
11 May 18	47.85000 +0.85	48.05	46.17	46.85	902,484
10 May 18	47.00000 +0.35	47.15	45.40	46.70	1,145,845
09 May 18	46.65000 +1.35	47.10	45.10	45.15	1,317,964
08 May 18	45.30000 +0.95	45.70	43.85	44.30	1,893,916
07 May 18	44.35000 +2.15	44.45	42.05	42.35	1,402,613
04 May 18	42.20000 +0.50	42.40	40.00	41.25	2,228,012
03 May 18	41.70000 -3.75	44.80	41.50	44.50	2,385,437
02 May 18	45.45000 +2.75	46.80	42.50	43.10	2,860,161
01 May 18	42.70000 -0.30	43.20	42.30	43.00	1,162,246
30 Apr 18	43.00000 +0.00	43.40	42.80	43.10	706,749
27 Apr 18	43.00000 +0.90	43.15	42.15	42.40	542,217
26 Apr 18	42.10000 +1.45	42.50	40.65	41.00	544,975
25 Apr 18	40.65000 -0.50	41.70	40.35	41.25	612,660
24 Apr 18	41.15000 -1.40	42.85	40.95	42.80	1,071,815
23 Apr 18	42.55000 -0.20	43.00	42.05	42.80	356,682
20 Apr 18	42.75000 -0.30	43.30	42.25	42.75	440,885
19 Apr 18	43.05000 +0.40	43.35	42.25	42.50	503,941
18 Apr 18	42.65000 +0.15	43.35	42.55	42.65	597,435
17 Apr 18	42.50000 +0.85	42.65	41.49	41.90	546,124
16 Apr 18	41.65000 +0.50	41.83	40.75	41.50	379,228
13 Apr 18	41.15000 -0.30	42.00	40.20	41.95	491,775
12 Apr 18	41.45000 +1.35	41.92	40.23	40.30	592,898
11 Apr 18	40.10000 +0.40	41.05	39.40	39.40	498,511
10 Apr 18	39.70000 +1.00	40.00	38.20	39.45	927,826
09 Apr 18	38.70000 -0.45	39.70	38.50	39.60	743,888
06 Apr 18	39.15000 -2.25	41.72	38.65	41.25	748,350
05 Apr 18	41.40000 +0.65	42.03	40.47	40.80	780,249
04 Apr 18	40.75000 +0.75	40.90	39.25	39.25	709,698
03 Apr 18	40.00000 +1.50	40.15	38.70	38.70	616,456
02 Apr 18	38.50000 -1.80	40.50	38.15	40.30	963,337
29 Mar 18	40.30000 +1.15	40.55	38.95	39.25	769,546
28 Mar 18	39.15000 -2.00	41.90	38.95	41.50	1,109,090
27 Mar 18	41.15000 -2.45	43.85	40.75	43.65	895,430
26 Mar 18	43.60000 +1.30	43.75	42.30	43.00	759,161
23 Mar 18	42.30000 -0.40	42.90	41.80	42.90	727,022
22 Mar 18	42.70000 -0.40	44.40	42.55	42.85	932,710
21 Mar 18	43.10000 +1.30	43.55	41.75	41.90	1,004,953
20 Mar 18	41.80000 +0.25	42.55	41.65	41.75	490,332
19 Mar 18	41.55000 +0.30	41.90	40.90	41.10	910,216
16 Mar 18	41.25000 -1.25	42.75	41.25	42.30	1,376,672
15 Mar 18	42.50000 -0.45	42.78	40.75	41.90	831,077
14 Mar 18	42.95000 +0.15	43.40	42.80	43.20	1,030,367
13 Mar 18	42.80000 -0.45	43.85	42.25	43.40	768,734
12 Mar 18	43.25000 +0.10	43.65	42.90	43.45	743,195
09 Mar 18	43.15000 +0.10	43.65	42.70	43.40	1,111,739
08 Mar 18	43.05000 -1.00	44.65	42.65	44.20	1,147,059
07 Mar 18	44.05000 +0.60	44.35	42.35	42.95	1,134,610
06 Mar 18	43.45000 +1.50	43.67	41.25	41.80	1,195,854
05 Mar 18	41.95000 +0.00	41.95	39.58	41.75	1,678,714
02 Mar 18	41.95000 +3.40	42.13	38.05	38.25	1,725,196
01 Mar 18	38.55000 -1.55	40.45	37.85	40.35	1,119,619
28 Feb 18	40.10000 +2.80	41.00	36.60	36.60	2,205,922
27 Feb 18	37.30000 -1.25	38.75	37.15	38.35	1,127,705
26 Feb 18	38.55000 +0.60	38.65	36.60	38.20	936,517
23 Feb 18	37.95000 -0.85	39.50	37.35	39.10	881,762
22 Feb 18	38.80000 +0.15	39.75	38.30	39.00	1,270,204
21 Feb 18	38.65000 +0.90	39.95	37.60	37.75	1,138,391
20 Feb 18	37.75000 +0.60	39.40	36.40	36.90	1,250,555
16 Feb 18	37.15000 +0.25	37.40	36.25	36.90	518,361
15 Feb 18	36.90000 +1.15	37.10	35.75	36.10	996,669
14 Feb 18	35.75000 +1.60	36.05	33.75	33.90	931,420
13 Feb 18	34.15000 +0.35	34.25	33.45	33.60	549,027
12 Feb 18	33.80000 +0.85	34.50	33.00	33.15	743,397
09 Feb 18	32.95000 -0.10	33.72	31.80	33.40	1,092,266
08 Feb 18	33.05000 -1.05	34.51	33.00	34.15	989,470
07 Feb 18	34.10000 -0.60	34.80	33.45	34.50	969,747
06 Feb 18	34.70000 +0.75	34.75	32.50	33.05	1,122,032
05 Feb 18	33.95000 -1.35	35.45	33.55	35.00	1,056,375
02 Feb 18	35.30000 -1.75	37.20	35.25	36.60	1,346,196
01 Feb 18	37.05000 -0.35	37.50	36.15	37.25	959,659
31 Jan 18	37.40000 +1.10	38.15	36.35	36.60	1,678,368
30 Jan 18	36.30000 +0.20	36.92	35.80	35.90	1,094,315
29 Jan 18	36.10000 -0.40	36.50	35.60	36.40	770,250
26 Jan 18	36.50000 +1.20	36.95	35.45	36.00	1,387,926
25 Jan 18	35.30000 +0.40	35.50	34.81	35.10	855,100
24 Jan 18	34.90000 +0.35	35.05	34.05	34.70	898,452
23 Jan 18	34.55000 +1.80	34.95	32.70	32.75	1,476,212
22 Jan 18	32.75000 +0.10	32.95	31.45	32.80	1,677,721
19 Jan 18	32.65000 +1.35	32.95	30.88	31.30	1,601,562
18 Jan 18	31.30000 -1.15	32.35	31.10	32.15	1,316,845
17 Jan 18	32.45000 -0.30	33.19	31.60	33.15	1,122,155
16 Jan 18	32.75000 +0.10	33.10	32.25	32.80	1,036,601
12 Jan 18	32.65000 -0.55	34.60	31.85	33.85	1,905,336
11 Jan 18	33.20000 +0.10	33.85	33.05	33.25	1,115,154
10 Jan 18	33.10000 -1.40	34.10	32.70	34.05	1,983,592
09 Jan 18	34.50000 -1.55	36.70	34.00	36.25	1,288,756
08 Jan 18	36.05000 -1.45	36.50	33.65	35.95	2,553,818
05 Jan 18	37.50000 +0.30	38.25	36.95	37.50	970,978
04 Jan 18	37.20000 +0.35	38.40	36.70	37.35	1,137,764
03 Jan 18	36.85000 +0.65	37.38	36.00	36.25	783,717
02 Jan 18	36.20000 +1.35	36.45	35.05	35.05	783,896
29 Dec 17	34.85000 -0.60	35.78	34.85	35.70	505,588
28 Dec 17	35.45000 -0.15	35.70	35.15	35.60	347,490
27 Dec 17	35.60000 -0.30	36.62	35.25	36.00	396,281
26 Dec 17	35.90000 +0.70	36.50	34.75	35.00	615,690
22 Dec 17	35.20000 +0.00	35.60	35.00	35.10	497,235
21 Dec 17	35.20000 -0.40	36.00	35.00	35.80	470,300
20 Dec 17	35.60000 +0.00	36.10	35.20	35.50	438,119
19 Dec 17	35.60000 -0.75	37.00	35.50	36.65	1,062,830
18 Dec 17	36.35000 +0.40	36.60	35.40	36.08	1,074,990
15 Dec 17	35.95000 +1.95	36.20	34.05	34.80	1,522,462
14 Dec 17	34.00000 -0.65	35.15	33.95	34.35	688,171
13 Dec 17	34.65000 +1.40	35.40	33.05	33.30	797,814
12 Dec 17	33.25000 +0.95	33.70	32.45	32.50	578,455
11 Dec 17	32.30000 -1.25	34.03	32.20	33.90	631,930
08 Dec 17	33.55000 -0.20	34.35	32.85	34.25	1,198,527
07 Dec 17	33.75000 +2.25	34.20	31.80	31.85	1,485,286
06 Dec 17	31.50000 -1.30	32.80	30.85	32.70	2,065,010
05 Dec 17	32.80000 -0.80	34.35	32.62	33.75	2,395,122
04 Dec 17	33.60000 -2.10	36.60	33.35	36.30	1,234,816
01 Dec 17	35.70000 -1.40	37.00	35.05	37.00	1,236,008
30 Nov 17	37.10000 +1.55	37.90	34.85	35.10	3,456,169
29 Nov 17	35.55000 -1.20	37.23	34.85	35.65	2,513,861
28 Nov 17	36.75000 +0.00	37.10	35.65	36.85	1,139,891
27 Nov 17	36.75000 +1.50	36.90	34.88	35.45	1,434,699
24 Nov 17	35.25000 +1.25	35.95	34.75	34.85	833,891
22 Nov 17	34.00000 +0.40	34.60	33.25	33.60	1,039,749
21 Nov 17	33.60000 +3.20	33.75	30.90	30.90	2,748,798
20 Nov 17	30.40000 +2.00	30.70	28.15	28.70	1,820,406
17 Nov 17	28.40000 -0.30	29.30	28.30	28.65	920,054
16 Nov 17	28.70000 +0.65	29.25	28.00	28.45	895,390
15 Nov 17	28.05000 -0.25	28.40	27.30	28.00	1,254,331
14 Nov 17	28.30000 -1.10	29.55	28.20	29.30	1,134,288
13 Nov 17	29.40000 +0.40	29.55	28.42	28.80	662,354
10 Nov 17	29.00000 -0.65	29.60	28.30	29.45	699,847
09 Nov 17	29.65000 +0.05	30.10	29.05	29.90	812,445
08 Nov 17	29.60000 -1.75	31.40	29.25	31.05	1,231,537
07 Nov 17	31.35000 +0.10	31.65	30.80	31.25	798,129
06 Nov 17	31.25000 -1.25	32.80	31.10	32.30	634,859
03 Nov 17	32.50000 +0.45	32.85	31.65	32.15	708,993
02 Nov 17	32.05000 +1.25	34.35	30.00	30.10	2,496,060
01 Nov 17	30.80000 -2.25	33.90	30.40	33.35	1,809,030
31 Oct 17	33.05000 +1.05	33.25	31.90	32.10	817,997
30 Oct 17	32.00000 -1.00	33.00	31.40	33.00	503,443
27 Oct 17	33.00000 +1.25	33.25	31.80	31.90	801,974
26 Oct 17	31.75000 -0.25	32.28	31.65	31.80	536,485
25 Oct 17	32.00000 -0.95	32.95	31.90	32.55	848,167
24 Oct 17	32.95000 -0.25	33.50	32.50	33.25	629,954
23 Oct 17	33.20000 -1.05	34.70	33.00	34.35	629,045
20 Oct 17	34.25000 +0.20	34.90	34.15	34.40	608,687
19 Oct 17	34.05000 -0.25	34.50	33.70	34.20	518,966
18 Oct 17	34.30000 +0.30	34.55	33.83	34.00	695,102
17 Oct 17	34.00000 +1.30	34.20	32.60	32.60	1,027,058
16 Oct 17	32.70000 +0.55	32.80	31.40	32.05	687,312
13 Oct 17	32.15000 -0.70	32.85	31.70	32.60	615,585
12 Oct 17	32.85000 +0.55	33.35	32.30	32.30	543,082
11 Oct 17	32.30000 +0.00	32.85	32.15	32.35	651,877
10 Oct 17	32.30000 -1.30	33.90	31.70	33.75	852,058
09 Oct 17	33.60000 -0.75	34.70	33.50	34.35	537,634
06 Oct 17	34.35000 +0.00	34.60	33.90	34.25	438,150
05 Oct 17	34.35000 -0.45	34.90	34.05	34.90	432,295
04 Oct 17	34.80000 +0.10	35.00	34.05	34.70	489,640
03 Oct 17	34.70000 +0.50	34.85	34.10	34.30	724,921
02 Oct 17	34.20000 +1.05	34.25	32.80	33.15	630,908
29 Sep 17	33.15000 +0.50	33.70	32.75	33.00	692,599
28 Sep 17	32.65000 +1.30	32.70	31.05	31.75	719,528
27 Sep 17	31.35000 +0.25	32.70	31.30	31.35	949,559
26 Sep 17	31.10000 -0.35	31.75	31.05	31.50	552,694
25 Sep 17	31.45000 -1.25	32.60	31.25	32.60	981,929
22 Sep 17	32.70000 +1.00	33.20	31.05	31.75	1,421,282
21 Sep 17	31.70000 +0.80	32.15	30.35	30.80	1,466,524
20 Sep 17	30.90000 -0.45	31.75	29.70	31.35	2,179,059
19 Sep 17	31.35000 -2.15	33.50	31.25	33.40	2,356,458
18 Sep 17	33.50000 -2.45	35.00	32.65	34.55	3,018,289
15 Sep 17	35.95000 -1.05	37.15	35.15	37.10	1,966,997
14 Sep 17	37.00000 +2.30	37.55	34.65	34.65	2,386,708
13 Sep 17	34.70000 +0.70	35.45	33.75	33.90	2,667,042
12 Sep 17	34.00000 +0.25	34.00	33.10	33.50	707,444
11 Sep 17	33.75000 +0.75	34.35	33.45	33.70	747,940
08 Sep 17	33.00000 +1.25	33.58	31.70	31.70	1,474,182
07 Sep 17	31.75000 -1.25	33.47	31.70	33.15	1,277,056
06 Sep 17	33.00000 -0.20	33.40	32.70	33.40	266,016
05 Sep 17	33.20000 -1.15	34.45	33.15	34.20	679,333
01 Sep 17	34.35000 +0.80	34.47	33.30	33.55	993,114
31 Aug 17	33.55000 +0.30	33.95	33.25	33.35	784,104
30 Aug 17	33.25000 -0.15	33.55	33.00	33.35	714,979
29 Aug 17	33.40000 +0.75	33.60	31.85	32.15	1,013,781
28 Aug 17	32.65000 +2.80	34.25	29.85	30.10	2,032,711
25 Aug 17	29.85000 -0.10	30.52	29.30	30.00	658,764
24 Aug 17	29.95000 +0.70	30.10	29.00	29.30	524,085
23 Aug 17	29.25000 +0.15	29.60	28.90	28.95	526,870
22 Aug 17	29.10000 +0.15	29.80	28.60	29.20	753,092
21 Aug 17	28.95000 -0.55	29.80	28.80	29.55	449,585
18 Aug 17	29.50000 -0.65	30.27	29.30	29.65	484,347
17 Aug 17	30.15000 +0.10	30.65	30.00	30.10	467,821
16 Aug 17	30.05000 -1.15	31.75	29.80	31.35	566,721
15 Aug 17	31.20000 +0.50	31.55	30.40	30.70	512,598
14 Aug 17	30.70000 +0.35	30.85	30.10	30.75	536,294
11 Aug 17	30.35000 -0.35	31.65	30.35	30.60	682,680
10 Aug 17	30.70000 -1.25	31.65	29.98	31.65	901,396
09 Aug 17	31.95000 -0.70	32.75	31.85	32.35	989,826
08 Aug 17	32.65000 +0.95	33.10	31.70	31.70	883,985
07 Aug 17	31.70000 +0.80	31.85	30.65	30.80	877,316
04 Aug 17	30.90000 +0.65	31.55	29.75	30.50	1,348,105
03 Aug 17	30.25000 -0.50	33.40	30.13	30.95	2,423,806
02 Aug 17	30.75000 -1.80	33.15	30.75	32.50	1,231,146
01 Aug 17	32.55000 -0.25	33.45	31.50	32.90	1,348,105
31 Jul 17	32.80000 -0.95	34.65	32.75	34.10	807,932
28 Jul 17	33.75000 +1.25	34.75	32.25	32.25	1,214,949
27 Jul 17	32.50000 -1.85	33.40	30.90	33.20	3,681,169
26 Jul 17	34.35000 -0.35	34.75	34.15	34.75	261,221
25 Jul 17	34.70000 +0.40	35.08	34.15	34.25	792,810
24 Jul 17	34.30000 -0.10	34.85	33.65	34.40	365,015
21 Jul 17	34.40000 -0.05	34.78	34.10	34.70	430,508
20 Jul 17	34.45000 -0.80	35.40	34.05	35.40	494,025
19 Jul 17	35.25000 +0.10	35.58	34.92	35.25	504,526
18 Jul 17	35.15000 +0.20	35.55	34.70	34.90	414,534
17 Jul 17	34.95000 -0.50	35.85	34.75	35.55	667,562
14 Jul 17	35.45000 +0.70	36.35	35.00	35.00	966,308
13 Jul 17	34.75000 -0.60	35.54	34.10	35.40	688,333
12 Jul 17	35.35000 +0.15	35.67	34.97	35.50	642,574
11 Jul 17	35.20000 +0.20	35.75	34.95	35.15	825,765
10 Jul 17	35.00000 -0.15	35.55	34.80	35.15	506,907
07 Jul 17	35.15000 +0.45	35.35	34.20	34.85	713,098
06 Jul 17	34.70000 -0.40	35.95	34.45	34.80	682,549
05 Jul 17	35.10000 +0.85	35.50	33.95	34.40	727,239
03 Jul 17	34.25000 -0.45	35.00	33.50	35.00	391,683
30 Jun 17	34.70000 -0.55	35.50	34.40	35.50	603,353
29 Jun 17	35.25000 -0.90	35.85	35.05	35.75	674,084
28 Jun 17	36.15000 +1.35	36.28	34.75	35.15	689,461
27 Jun 17	34.80000 -0.85	36.20	34.80	35.25	811,563
26 Jun 17	35.65000 -0.35	36.90	35.28	36.25	984,264
23 Jun 17	36.00000 +1.35	36.90	34.20	34.60	4,470,495
22 Jun 17	34.65000 +0.80	34.75	33.40	33.80	3,138,456
21 Jun 17	33.85000 +1.20	34.80	30.80	31.60	4,126,649
20 Jun 17	32.65000 -3.15	35.90	32.05	35.90	2,254,079
19 Jun 17	35.80000 +1.80	35.85	33.80	34.30	1,003,654
16 Jun 17	34.00000 +0.65	34.60	33.20	33.25	996,659
15 Jun 17	33.35000 +0.35	33.50	32.20	32.60	741,027
14 Jun 17	33.00000 +0.40	33.00	32.15	32.70	512,411
13 Jun 17	32.60000 +1.90	33.15	30.80	30.95	775,467
12 Jun 17	30.70000 -0.95	31.40	29.35	31.40	1,151,749
09 Jun 17	31.65000 -1.35	33.25	30.55	33.00	901,862
08 Jun 17	33.00000 -0.95	34.15	32.56	33.95	981,016
07 Jun 17	33.95000 +0.50	34.25	33.05	33.65	694,527
06 Jun 17	33.45000 +1.10	33.75	31.70	32.40	831,347
05 Jun 17	32.35000 -0.55	33.15	31.95	32.90	576,471
02 Jun 17	32.90000 +1.90	33.35	31.10	31.15	866,650
01 Jun 17	31.00000 +0.40	31.90	30.45	30.65	1,310,738
31 May 17	30.60000 +1.00	30.70	29.65	29.85	718,361
30 May 17	29.60000 -0.70	30.10	29.27	30.10	376,080
26 May 17	30.30000 -0.20	30.95	29.80	30.50	712,009
25 May 17	30.50000 +1.40	30.50	29.20	29.30	688,712
24 May 17	29.10000 +0.05	29.38	28.20	29.05	938,771
23 May 17	29.05000 +0.55	29.63	28.15	28.80	818,941
22 May 17	28.50000 -1.15	29.95	28.50	29.70	751,944
19 May 17	29.65000 +1.10	29.95	28.20	28.50	861,911
18 May 17	28.55000 +1.00	29.15	27.60	28.05	905,240
17 May 17	27.55000 -1.00	28.20	27.50	28.15	570,169
16 May 17	28.55000 -0.25	29.27	28.33	28.95	371,556
15 May 17	28.80000 -0.65	29.55	28.40	29.40	451,275
12 May 17	29.45000 -0.25	29.95	27.30	29.05	823,549
11 May 17	29.70000 -1.05	30.50	29.30	30.35	1,108,617
10 May 17	30.75000 +2.15	30.98	28.40	28.65	2,122,350
09 May 17	28.60000 +5.75	29.13	24.20	24.42	3,438,668
08 May 17	22.85000 -0.35	23.60	22.80	23.10	1,053,831
05 May 17	23.20000 -1.65	25.00	22.73	24.90	1,213,500
04 May 17	24.85000 +0.05	25.02	24.55	24.85	400,465
03 May 17	24.80000 -0.20	25.05	24.50	24.80	508,043
02 May 17	25.00000 -0.10	25.60	24.85	25.10	558,642
01 May 17	25.10000 +0.30	25.30	24.50	24.80	418,016
28 Apr 17	24.80000 -0.30	25.45	24.45	25.10	625,616
27 Apr 17	25.10000 -0.65	25.75	25.00	25.75	469,126
26 Apr 17	25.75000 +0.30	25.85	25.25	25.55	245,189
25 Apr 17	25.45000 -0.10	26.00	25.40	25.60	286,205
24 Apr 17	25.55000 -0.20	26.45	25.30	26.00	236,599
21 Apr 17	25.75000 -0.70	26.45	25.50	26.45	464,204
20 Apr 17	26.45000 +0.70	26.45	25.70	25.85	351,349
19 Apr 17	25.75000 -0.05	26.30	25.05	25.75	552,647
18 Apr 17	25.80000 +0.35	26.00	24.40	25.35	589,639
17 Apr 17	25.45000 +0.75	25.45	24.50	24.65	335,197
13 Apr 17	24.70000 +0.55	24.70	24.05	24.20	312,322
12 Apr 17	24.15000 -0.60	24.95	23.65	24.75	500,213
11 Apr 17	24.75000 +0.00	24.90	24.50	24.75	223,663
10 Apr 17	24.75000 -0.10	25.25	24.65	25.00	451,764
07 Apr 17	24.85000 -0.45	25.25	24.55	25.25	734,415
06 Apr 17	25.30000 +0.05	25.40	24.20	25.15	842,786
05 Apr 17	25.25000 +0.35	26.00	24.90	24.95	557,861
04 Apr 17	24.90000 +0.15	25.10	24.70	24.80	284,452
03 Apr 17	24.75000 -0.25	25.20	24.55	25.00	603,476
31 Mar 17	25.00000 -0.20	25.70	24.83	25.30	624,494
30 Mar 17	25.20000 +0.25	25.35	24.85	25.00	481,140
29 Mar 17	24.95000 -0.75	26.45	24.85	25.80	1,258,802
28 Mar 17	25.70000 +0.05	26.00	25.40	25.65	989,308
27 Mar 17	25.65000 +0.20	25.75	24.65	25.35	1,085,450
24 Mar 17	25.45000 +1.50	25.80	24.00	24.00	1,289,843
23 Mar 17	23.95000 +0.05	24.00	23.50	23.90	533,386
22 Mar 17	23.90000 -0.05	24.05	23.45	23.95	996,708
21 Mar 17	23.95000 +0.65	24.05	23.10	23.35	1,048,193
20 Mar 17	23.30000 -0.15	23.50	22.70	23.40	724,282
17 Mar 17	23.45000 +1.20	23.65	22.50	22.50	1,398,816
16 Mar 17	22.25000 +0.15	22.30	21.75	22.05	595,075
15 Mar 17	22.10000 +1.15	22.20	21.25	21.30	870,150
14 Mar 17	20.95000 -0.20	21.25	20.85	21.05	390,115
13 Mar 17	21.15000 +0.15	21.25	20.55	20.95	602,823
10 Mar 17	21.00000 +1.15	21.08	19.85	19.85	783,512
09 Mar 17	19.85000 +0.05	20.35	19.60	20.00	846,101
08 Mar 17	19.80000 -0.20	20.25	19.70	20.00	775,624
07 Mar 17	20.00000 -1.00	21.00	20.00	21.00	1,046,613
06 Mar 17	21.00000 -1.30	22.25	20.95	22.15	642,462
03 Mar 17	22.30000 -1.25	23.50	21.65	23.50	1,003,163
02 Mar 17	23.55000 +1.10	23.75	21.63	21.80	1,957,007
01 Mar 17	22.45000 +0.40	22.70	21.45	22.20	1,095,136
28 Feb 17	22.05000 +0.20	22.05	21.00	21.75	1,481,151
27 Feb 17	21.85000 +0.70	22.05	21.05	21.15	1,084,883
24 Feb 17	21.15000 +0.30	21.20	20.35	20.65	919,193
23 Feb 17	20.85000 +0.10	20.88	20.40	20.75	578,187
22 Feb 17	20.75000 -0.05	21.10	20.60	20.80	518,035
21 Feb 17	20.80000 +0.05	21.25	20.75	20.75	490,122
17 Feb 17	20.75000 -0.30	20.95	20.45	20.85	367,421
16 Feb 17	21.05000 +0.15	21.30	20.77	20.85	540,663
15 Feb 17	20.90000 -0.35	21.30	20.65	21.15	1,231,119
14 Feb 17	21.25000 -0.15	21.80	21.15	21.30	645,938
13 Feb 17	21.40000 -0.30	21.75	20.73	21.70	938,487
10 Feb 17	21.70000 +0.45	22.00	21.20	21.20	472,217
09 Feb 17	21.25000 -0.15	21.65	20.73	21.40	729,329
08 Feb 17	21.40000 +0.90	22.05	20.20	20.45	1,080,273
07 Feb 17	20.50000 +0.30	20.55	20.05	20.35	414,779
06 Feb 17	20.20000 -0.25	20.55	19.65	20.50	885,750
03 Feb 17	20.45000 +0.15	20.52	19.95	20.30	622,818
02 Feb 17	20.30000 +0.60	20.35	19.50	19.65	1,034,934
01 Feb 17	19.70000 -0.30	20.20	19.50	20.10	948,363
31 Jan 17	20.00000 -0.70	21.25	19.80	20.65	1,238,783
30 Jan 17	20.70000 +0.15	21.02	20.25	20.60	840,531
27 Jan 17	20.55000 +1.00	21.25	19.42	19.55	2,240,005
26 Jan 17	19.55000 +0.60	20.00	18.95	18.95	1,179,803
25 Jan 17	18.95000 +0.05	19.10	18.67	18.90	798,414
24 Jan 17	18.90000 +0.15	19.15	18.30	18.75	712,043
23 Jan 17	18.75000 +0.10	18.90	18.45	18.65	699,731
20 Jan 17	18.65000 +0.25	19.10	18.45	18.45	872,386
19 Jan 17	18.40000 +1.40	19.30	17.85	17.90	4,805,734
18 Jan 17	17.00000 -0.40	17.15	15.65	16.50	1,361,307
17 Jan 17	17.40000 -0.95	18.25	17.15	18.15	445,706
13 Jan 17	18.35000 +0.45	18.58	18.00	18.00	474,819
12 Jan 17	17.90000 -0.30	18.30	17.88	18.15	397,886
11 Jan 17	18.20000 +0.15	18.90	18.00	18.05	713,113
10 Jan 17	18.05000 +0.65	18.35	17.30	17.40	586,938
09 Jan 17	17.40000 +0.85	17.55	16.25	16.45	566,970
06 Jan 17	16.55000 +0.15	16.80	16.35	16.50	749,679
05 Jan 17	16.40000 -0.10	16.80	16.25	16.50	349,126
04 Jan 17	16.50000 +0.00	16.90	16.40	16.75	394,060
03 Jan 17	16.50000 +0.00	16.70	16.40	16.65	358,469
30 Dec 16	16.50000 -0.15	16.70	16.42	16.70	248,389
29 Dec 16	16.65000 +0.10	16.95	16.45	16.65	186,742
28 Dec 16	16.55000 -0.20	16.90	16.45	16.75	128,890
27 Dec 16	16.75000 -0.10	17.20	16.65	16.80	115,840
23 Dec 16	16.85000 +0.10	17.05	16.65	16.75	84,056
22 Dec 16	16.75000 +0.15	17.08	16.40	16.55	167,287
21 Dec 16	16.60000 +0.25	16.67	16.25	16.30	297,712
20 Dec 16	16.35000 -0.05	16.75	16.25	16.50	646,913
19 Dec 16	16.40000 -0.45	17.25	16.30	16.80	354,905
16 Dec 16	16.85000 +0.05	17.35	16.60	16.75	541,883
15 Dec 16	16.80000 -0.05	17.30	16.40	16.75	665,096
14 Dec 16	16.85000 +0.65	16.95	15.80	16.05	739,175
13 Dec 16	16.20000 -0.85	17.00	16.00	17.00	427,288
12 Dec 16	17.05000 -0.65	17.85	16.95	17.65	181,057
09 Dec 16	17.70000 -0.80	18.65	17.55	18.55	279,047
08 Dec 16	18.50000 -0.30	19.00	18.40	18.75	299,460
07 Dec 16	18.80000 -0.20	19.10	18.57	18.95	356,632
06 Dec 16	19.00000 +0.55	19.05	18.10	18.50	451,220
05 Dec 16	18.45000 +0.50	18.55	17.80	17.90	354,664
02 Dec 16	17.95000 -0.20	18.20	17.80	18.05	281,080
01 Dec 16	18.15000 -0.20	18.45	17.90	18.45	372,357
30 Nov 16	18.35000 +0.25	18.50	18.00	18.00	453,241
29 Nov 16	18.10000 +0.15	18.30	17.80	18.05	629,756
28 Nov 16	17.95000 -0.20	18.60	17.88	18.60	329,858
25 Nov 16	18.15000 -0.15	18.45	18.00	18.45	101,479
23 Nov 16	18.30000 +0.45	18.45	17.48	17.75	463,891
22 Nov 16	17.85000 +0.15	17.90	17.30	17.75	185,241
21 Nov 16	17.70000 +0.30	17.90	17.35	17.35	285,619
18 Nov 16	17.40000 -0.05	17.50	16.75	17.50	386,727
17 Nov 16	17.45000 +0.35	17.70	17.15	17.15	202,403
16 Nov 16	17.10000 +0.15	18.20	17.10	17.35	342,636
15 Nov 16	16.95000 +0.00	17.30	16.55	16.75	229,805
14 Nov 16	16.95000 -0.95	18.50	16.90	17.90	437,968
11 Nov 16	17.90000 +0.20	18.35	17.55	17.55	377,590
10 Nov 16	17.70000 +0.60	17.80	17.05	17.30	366,788
09 Nov 16	17.10000 +0.05	17.10	16.15	17.00	233,233
08 Nov 16	17.05000 +0.15	17.50	16.25	16.80	273,178
07 Nov 16	16.90000 +1.10	17.15	16.00	16.00	507,884
04 Nov 16	15.80000 +0.05	16.25	15.75	15.85	246,476
03 Nov 16	15.75000 -0.20	16.10	15.60	15.95	287,227
02 Nov 16	15.95000 -0.55	16.60	15.90	16.45	258,618
01 Nov 16	16.50000 +0.25	16.80	16.05	16.40	258,081
31 Oct 16	16.25000 +0.10	16.60	16.00	16.25	370,184
28 Oct 16	16.15000 +1.25	16.77	14.00	14.00	807,805
27 Oct 16	14.90000 -0.30	15.65	14.85	15.25	346,128
26 Oct 16	15.20000 -0.70	15.90	15.00	15.75	229,446
25 Oct 16	15.90000 -0.55	16.55	15.60	16.40	220,965
24 Oct 16	16.45000 -0.10	16.85	16.40	16.55	141,302
21 Oct 16	16.55000 -0.15	16.90	16.35	16.50	178,664
20 Oct 16	16.70000 +0.35	16.80	16.20	16.40	193,544
19 Oct 16	16.35000 -0.20	16.65	16.30	16.60	81,618
18 Oct 16	16.55000 +0.60	16.65	16.05	16.05	257,444
17 Oct 16	15.95000 +0.18	16.10	15.30	15.55	140,447
14 Oct 16	15.77000 -0.64	16.59	15.59	16.40	174,470
13 Oct 16	16.41000 +0.10	16.54	16.00	16.14	146,986
12 Oct 16	16.31000 -0.17	16.66	16.26	16.46	146,577
11 Oct 16	16.48000 -0.64	17.01	16.33	16.90	199,096
10 Oct 16	17.12000 +0.42	17.32	16.77	16.77	198,161
07 Oct 16	16.70000 +0.15	17.22	16.60	16.60	178,540
06 Oct 16	16.55000 -1.06	17.59	16.38	17.57	358,418
05 Oct 16	17.61000 -0.04	18.19	17.57	17.67	223,152
04 Oct 16	17.65000 -0.18	18.06	17.62	17.78	216,649
03 Oct 16	17.83000 -0.48	18.21	17.73	18.18	265,877
30 Sep 16	18.31000 +0.30	18.49	17.91	18.13	255,755
29 Sep 16	18.01000 -0.10	18.35	17.85	18.00	224,605
28 Sep 16	18.11000 -0.09	18.30	17.93	18.00	210,385
27 Sep 16	18.20000 -0.35	18.40	17.98	18.08	338,374
26 Sep 16	18.55000 -0.09	18.67	17.86	18.05	252,931
23 Sep 16	18.64000 -0.31	19.12	18.56	18.99	150,335
22 Sep 16	18.95000 -0.04	19.15	18.53	19.00	177,353
21 Sep 16	18.99000 +0.38	19.11	18.21	18.60	235,483
20 Sep 16	18.61000 -0.29	19.22	18.59	19.05	362,091
19 Sep 16	18.90000 -0.12	19.49	18.84	19.04	318,122
16 Sep 16	19.02000 +0.04	19.16	18.75	18.76	691,756
15 Sep 16	18.98000 +0.62	19.10	18.19	18.19	352,525
14 Sep 16	18.36000 +0.39	18.50	17.78	17.83	340,247
13 Sep 16	17.97000 -0.43	18.63	17.72	18.61	291,981
12 Sep 16	18.40000 -0.20	18.69	17.98	18.44	552,137
09 Sep 16	18.60000 -0.47	19.15	18.60	18.93	316,857
08 Sep 16	19.07000 +0.12	19.09	18.57	18.81	262,699
07 Sep 16	18.95000 +0.04	19.13	18.62	18.95	285,661
06 Sep 16	18.91000 +0.41	19.01	18.55	18.57	298,933
02 Sep 16	18.50000 +0.52	18.55	18.01	18.06	183,680
01 Sep 16	17.98000 +0.15	18.09	17.75	17.85	183,481
31 Aug 16	17.83000 +0.14	17.90	17.33	17.65	189,288
30 Aug 16	17.69000 +0.14	17.97	17.31	17.45	189,007
29 Aug 16	17.55000 +0.19	17.65	17.26	17.36	192,901
26 Aug 16	17.36000 +0.67	17.44	16.69	16.74	222,327
25 Aug 16	16.69000 -0.82	17.54	16.63	17.54	635,297
24 Aug 16	17.51000 -0.49	18.27	17.47	17.91	194,303
23 Aug 16	18.00000 +0.02	18.30	17.92	18.07	195,891
22 Aug 16	17.98000 -0.39	18.72	17.78	18.36	459,852
19 Aug 16	18.37000 -0.63	18.90	18.30	18.79	682,383
18 Aug 16	19.00000 +0.22	19.33	18.73	18.78	583,151
17 Aug 16	18.78000 +0.89	18.81	17.64	17.83	549,576
16 Aug 16	17.89000 -0.33	18.21	17.72	18.20	385,763
15 Aug 16	18.22000 +0.66	18.25	17.46	17.65	671,822
12 Aug 16	17.56000 +0.32	17.82	17.13	17.30	290,338
11 Aug 16	17.24000 +0.00	17.55	16.94	17.53	305,793
10 Aug 16	17.24000 +0.65	17.39	15.92	16.72	415,907
09 Aug 16	16.59000 +0.23	16.85	16.08	16.45	670,649
08 Aug 16	16.36000 -0.28	16.98	16.20	16.55	538,116
05 Aug 16	16.64000 +1.55	16.87	15.07	15.07	1,491,161
04 Aug 16	15.09000 -2.68	15.68	13.49	14.00	4,152,650
03 Aug 16	17.77000 -0.21	19.00	17.39	18.03	1,437,271
02 Aug 16	17.98000 +0.44	18.03	17.41	17.50	535,814
01 Aug 16	17.54000 +0.10	17.67	17.32	17.50	340,298
29 Jul 16	17.44000 -0.34	17.69	17.31	17.65	307,696
28 Jul 16	17.78000 +0.37	17.90	17.29	17.30	376,185
27 Jul 16	17.41000 +0.26	17.43	16.98	17.18	217,507
26 Jul 16	17.15000 -0.32	17.59	17.06	17.36	369,055
25 Jul 16	17.47000 -0.19	17.77	17.27	17.77	761,619
22 Jul 16	17.66000 +0.76	17.72	16.78	16.90	486,047
21 Jul 16	16.90000 -0.64	17.97	16.74	17.54	893,540
20 Jul 16	17.54000 +0.03	17.88	17.19	17.60	1,477,731
19 Jul 16	17.51000 +1.46	17.59	16.05	16.06	2,683,283
18 Jul 16	16.05000 +0.60	16.07	14.94	15.50	1,233,467
15 Jul 16	15.45000 -0.06	15.84	15.24	15.51	618,874
14 Jul 16	15.51000 -0.63	16.24	15.24	16.20	478,351
13 Jul 16	16.14000 +0.15	16.40	15.75	16.29	492,108
12 Jul 16	15.99000 +0.59	16.21	15.15	15.50	673,868
11 Jul 16	15.40000 +0.12	16.16	15.33	15.74	482,504
08 Jul 16	15.28000 +0.40	15.59	14.36	15.06	854,473
07 Jul 16	14.88000 -1.05	16.21	14.76	15.91	902,621
06 Jul 16	15.93000 -0.09	16.14	15.73	15.88	904,037
05 Jul 16	16.02000 -0.06	16.16	15.50	15.94	698,230
01 Jul 16	16.08000 +0.06	16.23	14.90	15.91	798,198
30 Jun 16	16.02000 +0.09	16.24	15.42	15.85	775,619
29 Jun 16	15.93000 +1.35	16.30	14.55	14.58	1,398,123
28 Jun 16	14.58000 +1.44	14.71	13.21	13.24	914,294
27 Jun 16	13.14000 +0.06	13.15	12.67	13.03	711,687
24 Jun 16	13.08000 +0.13	13.09	12.31	12.33	2,061,779
23 Jun 16	12.95000 +0.07	12.96	12.61	12.77	286,621
22 Jun 16	12.88000 -0.01	12.96	12.50	12.82	363,137
21 Jun 16	12.89000 -0.06	12.95	12.45	12.90	429,550
20 Jun 16	12.95000 +0.09	13.45	12.78	12.85	331,170
17 Jun 16	12.86000 -0.50	13.44	12.80	13.34	492,856
16 Jun 16	13.36000 +0.32	13.40	12.67	12.86	367,164
15 Jun 16	13.04000 +0.41	13.05	12.62	12.68	472,823
14 Jun 16	12.63000 +0.13	12.76	12.27	12.49	306,170
13 Jun 16	12.50000 -0.03	12.62	12.33	12.50	262,290
10 Jun 16	12.53000 -0.13	12.87	12.32	12.45	216,689
09 Jun 16	12.66000 +0.04	12.68	12.24	12.45	195,604
08 Jun 16	12.62000 +0.08	12.95	12.41	12.50	227,010
07 Jun 16	12.54000 +0.29	12.59	12.15	12.20	232,943
06 Jun 16	12.25000 +0.43	12.28	11.87	11.89	251,931
03 Jun 16	11.82000 -0.06	11.99	11.54	11.90	203,515
02 Jun 16	11.88000 +0.26	12.11	11.62	11.62	200,598
01 Jun 16	11.62000 +0.19	11.78	11.29	11.47	324,385
31 May 16	11.43000 +0.12	11.62	11.12	11.40	433,131
27 May 16	11.31000 +0.47	11.34	10.76	10.84	415,066
26 May 16	10.84000 +0.56	10.95	10.29	10.90	450,051
25 May 16	10.28000 +0.36	10.38	9.90	9.92	193,965
24 May 16	9.92000 -0.07	10.28	9.68	9.92	230,111
23 May 16	9.99000 +0.22	10.23	9.59	9.65	210,640
20 May 16	9.77000 +0.05	9.78	9.51	9.71	189,032
19 May 16	9.72000 -0.31	10.22	9.69	9.95	122,851
18 May 16	10.03000 -0.22	10.39	9.89	10.07	272,166
17 May 16	10.25000 +0.67	10.27	9.28	9.59	411,988
16 May 16	9.58000 -0.47	10.21	9.40	9.93	309,456
13 May 16	10.05000 -1.02	10.80	10.02	10.61	412,774
12 May 16	11.07000 -0.57	11.71	10.98	11.60	220,701
11 May 16	11.64000 -0.16	11.86	10.32	10.94	386,891
10 May 16	11.80000 -0.02	11.91	11.37	11.91	111,311
09 May 16	11.82000 +0.97	11.90	10.94	10.94	198,354
06 May 16	10.85000 +0.09	10.93	10.71	10.75	129,064
05 May 16	10.76000 -0.49	11.41	10.58	11.20	145,833
04 May 16	11.25000 -0.38	11.70	11.20	11.56	157,284
03 May 16	11.63000 -0.71	12.40	11.50	12.24	163,685
02 May 16	12.34000 +0.19	12.49	11.94	12.16	187,756
29 Apr 16	12.15000 +0.08	12.36	11.90	12.05	137,632
28 Apr 16	12.07000 +0.02	12.32	12.03	12.06	72,425
27 Apr 16	12.05000 -0.03	12.46	12.01	12.01	165,755
26 Apr 16	12.08000 +0.08	12.13	11.75	11.92	151,563
25 Apr 16	12.00000 +0.10	12.02	11.82	11.85	143,978
22 Apr 16	11.90000 -0.13	12.23	11.76	11.90	111,178
21 Apr 16	12.03000 +0.45	12.06	11.65	11.65	285,161
20 Apr 16	11.58000 +0.18	11.68	11.36	11.43	323,264
19 Apr 16	11.40000 +0.26	11.49	11.16	11.22	319,221
18 Apr 16	11.14000 -0.10	11.32	11.07	11.14	255,564
15 Apr 16	11.24000 +0.05	11.32	11.12	11.22	200,409
14 Apr 16	11.19000 -0.03	11.33	10.93	11.16	229,557
13 Apr 16	11.22000 +0.85	11.39	10.37	10.46	251,649
12 Apr 16	10.37000 +0.30	10.55	10.00	10.03	157,935
11 Apr 16	10.07000 -0.45	10.61	9.80	10.45	285,956
08 Apr 16	10.52000 +0.22	11.36	10.41	10.50	555,639
07 Apr 16	10.30000 +0.23	10.50	10.05	10.05	193,002
06 Apr 16	10.07000 -0.06	10.20	9.62	10.11	314,696
05 Apr 16	10.13000 +0.11	10.22	9.75	9.84	254,727
04 Apr 16	10.02000 -0.02	10.15	9.70	10.05	183,176
01 Apr 16	10.04000 +0.44	10.10	9.55	9.56	562,408
31 Mar 16	9.60000 -0.30	9.90	9.58	9.84	218,629
30 Mar 16	9.90000 -0.05	9.95	9.51	9.80	479,195
29 Mar 16	9.95000 +0.45	10.16	9.40	9.50	261,267
28 Mar 16	9.50000 -0.44	10.04	9.08	9.89	452,253
24 Mar 16	9.94000 -0.40	10.25	9.85	10.21	325,659
23 Mar 16	10.34000 -0.60	11.00	10.25	11.00	294,331
22 Mar 16	10.94000 -0.29	11.38	10.90	11.15	460,883
21 Mar 16	11.23000 +0.02	11.48	11.02	11.30	304,681
18 Mar 16	11.21000 +0.56	11.58	10.64	10.70	836,147
17 Mar 16	10.65000 -0.94	11.48	10.22	11.28	567,162
16 Mar 16	11.59000 +0.12	11.88	11.44	11.51	165,622
15 Mar 16	11.47000 -0.37	11.90	11.43	11.65	198,714
14 Mar 16	11.84000 -0.44	12.25	11.78	12.12	292,852
11 Mar 16	12.28000 +0.14	12.39	12.04	12.19	266,121
10 Mar 16	12.14000 -0.22	12.50	11.93	12.43	226,047
09 Mar 16	12.36000 +0.38	12.43	11.85	12.10	165,284
08 Mar 16	11.98000 -0.52	12.51	11.96	12.30	189,890
07 Mar 16	12.50000 +0.29	12.75	12.16	12.16	225,628
04 Mar 16	12.21000 -0.54	12.50	11.85	12.50	348,530
03 Mar 16	12.75000 -0.72	13.99	12.59	13.50	422,236
02 Mar 16	13.47000 -0.29	14.07	13.25	13.78	358,906
01 Mar 16	13.76000 -0.07	14.04	13.58	13.92	201,102
29 Feb 16	13.83000 -0.74	14.89	13.63	14.64	335,227
26 Feb 16	14.57000 +0.72	15.13	13.80	13.80	206,258
25 Feb 16	13.85000 -1.06	15.11	13.81	14.99	280,705
24 Feb 16	14.91000 +0.19	15.00	14.16	14.62	124,871
23 Feb 16	14.72000 -0.40	15.70	14.58	15.01	251,855
22 Feb 16	15.12000 +0.16	15.85	14.96	15.05	180,547
19 Feb 16	14.96000 +0.44	15.10	14.02	14.55	229,558
18 Feb 16	14.52000 +0.47	15.25	14.05	14.05	280,796
17 Feb 16	14.05000 +1.69	14.09	12.41	12.41	568,224
16 Feb 16	12.36000 +0.44	12.49	12.01	12.27	284,366
12 Feb 16	11.92000 +0.03	12.11	11.54	11.94	190,187
11 Feb 16	11.89000 -0.10	12.61	11.32	11.78	588,667
10 Feb 16	11.99000 +0.13	12.76	11.91	11.96	214,073
09 Feb 16	11.86000 -0.82	13.08	11.84	13.08	257,755
08 Feb 16	12.68000 -1.45	13.92	12.60	13.92	145,337
05 Feb 16	14.13000 -1.07	15.18	13.54	15.18	373,586
04 Feb 16	15.20000 -0.65	15.99	14.86	15.83	377,560
03 Feb 16	15.85000 -0.03	15.98	15.03	15.19	257,878
02 Feb 16	15.88000 -0.11	16.12	15.00	16.06	212,755
01 Feb 16	15.99000 -0.25	16.25	15.63	16.25	434,148
29 Jan 16	16.24000 +0.72	16.24	15.38	15.50	192,365
28 Jan 16	15.52000 -0.73	16.44	14.65	16.31	425,643
27 Jan 16	16.25000 -0.45	16.59	16.00	16.59	164,143
26 Jan 16	16.70000 -0.08	17.00	16.04	16.68	219,152
25 Jan 16	16.78000 -0.66	17.85	16.70	17.46	327,484
22 Jan 16	17.44000 +1.10	17.98	16.55	16.57	216,576
21 Jan 16	16.34000 +0.60	16.70	15.84	15.91	580,695
20 Jan 16	15.74000 -0.89	16.84	15.00	16.35	473,636
19 Jan 16	16.63000 -0.39	17.24	16.25	17.24	228,082
15 Jan 16	17.02000 -0.71	17.64	16.77	17.37	200,703
14 Jan 16	17.73000 +0.82	17.90	15.83	17.05	304,352
13 Jan 16	16.91000 -1.72	18.72	16.33	18.54	474,509
12 Jan 16	18.63000 -0.37	19.26	17.91	19.26	262,022
11 Jan 16	19.00000 -0.17	19.75	18.30	19.24	191,427
08 Jan 16	19.17000 -1.01	20.18	17.91	20.16	193,112
07 Jan 16	20.18000 -0.48	20.44	19.79	19.91	277,404
06 Jan 16	20.66000 +1.16	20.80	18.45	19.29	509,778
05 Jan 16	19.50000 +1.51	20.00	17.87	18.00	373,329
04 Jan 16	17.99000 +0.03	18.75	17.39	17.67	186,396
31 Dec 15	17.96000 -0.35	18.98	17.82	18.15	119,237
30 Dec 15	18.31000 +0.53	18.49	17.75	17.82	73,192
29 Dec 15	17.78000 +0.35	17.86	17.25	17.54	74,155
28 Dec 15	17.43000 -0.24	17.47	16.19	16.40	228,277
24 Dec 15	17.67000 +0.27	17.72	17.40	17.40	30,398
23 Dec 15	17.40000 -0.28	17.75	17.06	17.61	116,061
22 Dec 15	17.68000 -0.26	17.82	17.50	17.77	94,471
21 Dec 15	17.94000 -0.16	18.45	17.88	18.10	203,933
18 Dec 15	18.10000 -0.26	18.50	17.61	18.21	218,036
17 Dec 15	18.36000 -0.29	18.96	18.31	18.80	117,167
16 Dec 15	18.65000 +0.20	18.98	18.48	18.85	100,143
15 Dec 15	18.45000 +0.06	18.95	18.37	18.59	102,371
14 Dec 15	18.39000 -0.61	18.93	18.35	18.90	83,855
11 Dec 15	19.00000 -0.56	19.41	18.75	19.39	95,839
10 Dec 15	19.56000 +0.78	19.68	18.52	18.72	115,273
09 Dec 15	18.78000 -1.01	19.78	18.63	19.70	183,537
08 Dec 15	19.79000 -0.85	20.78	19.69	20.48	80,875
07 Dec 15	20.64000 -0.24	20.98	20.45	20.98	139,506
04 Dec 15	20.88000 -0.40	21.48	20.84	21.41	98,547
03 Dec 15	21.28000 +0.37	21.42	20.76	21.00	130,418
02 Dec 15	20.91000 -0.61	22.00	20.73	21.55	221,323
01 Dec 15	21.52000 +0.27	21.66	20.81	21.11	126,221
30 Nov 15	21.25000 +1.73	21.25	19.51	19.70	203,393
27 Nov 15	19.52000 +0.27	19.83	19.00	19.32	47,974
25 Nov 15	19.25000 -0.57	20.19	19.17	19.82	105,001
24 Nov 15	19.82000 +0.54	19.92	19.33	19.55	136,768
23 Nov 15	19.28000 +0.28	19.32	18.62	18.95	102,580
20 Nov 15	19.00000 +0.54	19.46	18.53	18.70	112,984
19 Nov 15	18.46000 -0.79	19.00	18.10	18.85	116,877
18 Nov 15	19.25000 -0.11	20.53	19.10	19.50	244,522
17 Nov 15	19.36000 +1.13	19.40	18.13	18.13	213,202
16 Nov 15	18.23000 +0.65	18.25	17.50	17.50	126,671
13 Nov 15	17.58000 +0.22	17.72	17.17	17.25	115,542
12 Nov 15	17.36000 +1.11	17.88	16.45	17.21	222,049
11 Nov 15	16.25000 +0.41	16.34	15.64	16.00	166,265
10 Nov 15	15.84000 -0.36	16.41	15.77	16.33	189,290
09 Nov 15	16.20000 +0.59	16.90	15.43	15.81	410,511
06 Nov 15	15.61000 -0.39	15.99	15.32	15.93	295,118
05 Nov 15	16.00000 -1.19	17.45	15.65	17.45	470,080
04 Nov 15	17.19000 -0.40	17.90	17.08	17.64	440,690
03 Nov 15	17.59000 -2.00	20.58	17.37	19.88	1,913,952
02 Nov 15	19.59000 -0.08	19.85	19.30	19.77	317,515
30 Oct 15	19.67000 +0.00	19.90	18.70	19.49	240,005
29 Oct 15	19.67000 -0.40	20.53	19.54	19.90	192,400
28 Oct 15	20.07000 +1.13	20.37	18.84	18.97	272,659
27 Oct 15	18.94000 +0.52	18.98	18.03	18.18	209,598
26 Oct 15	18.42000 +0.22	18.75	18.00	18.31	180,637
23 Oct 15	18.20000 +0.93	18.45	17.09	17.09	161,280
22 Oct 15	17.27000 -1.32	18.72	16.62	18.68	563,806
21 Oct 15	18.59000 +0.75	18.85	17.80	18.11	331,195
20 Oct 15	17.84000 -0.37	18.98	17.51	18.12	396,294
19 Oct 15	18.21000 +0.21	18.36	17.90	17.90	229,186
16 Oct 15	18.00000 -0.12	18.30	17.99	18.25	162,396
15 Oct 15	18.12000 +0.04	18.46	17.65	17.65	218,283
14 Oct 15	18.08000 +0.08	18.55	17.92	17.92	309,090
13 Oct 15	18.00000 -0.03	18.30	17.51	17.59	284,534
12 Oct 15	18.03000 +0.78	18.37	16.85	16.91	468,363
09 Oct 15	17.25000 +0.45	17.42	16.48	16.57	557,397
08 Oct 15	16.80000 +0.57	16.85	15.95	16.05	367,929
07 Oct 15	16.23000 -0.41	16.91	15.62	16.77	578,311
06 Oct 15	16.64000 -0.85	17.49	16.12	17.49	1,390,409
05 Oct 15	17.49000 -0.75	18.65	15.63	18.64	2,135,294
02 Oct 15	18.24000 -4.57	22.24	17.37	22.09	3,063,401
01 Oct 15	22.81000 +0.52	23.00	22.10	22.84	914,224
30 Sep 15	22.29000 +1.29	22.81	21.03	21.41	3,006,421
29 Sep 15	21.00000 +0.37	23.25	20.55	21.13	938,773
28 Sep 15	20.63000 -1.72	22.39	19.45	22.32	711,302
25 Sep 15	22.35000 -1.98	24.50	21.89	24.21	852,217
24 Sep 15	24.33000 -0.13	24.69	23.84	24.38	310,818
23 Sep 15	24.46000 -0.04	24.55	22.29	23.47	701,781
22 Sep 15	24.50000 +2.26	24.50	21.73	22.05	497,862
21 Sep 15	22.24000 +0.28	23.19	22.15	22.30	494,858
18 Sep 15	21.96000 -0.19	22.29	21.10	21.82	912,126
17 Sep 15	22.15000 +0.09	23.00	21.77	22.29	324,627
16 Sep 15	22.06000 -0.93	22.92	21.72	22.69	670,661
15 Sep 15	22.99000 -0.08	23.94	22.53	23.56	524,131
14 Sep 15	23.07000 -0.43	24.75	22.50	24.23	665,874
11 Sep 15	23.50000 +0.52	23.77	21.60	23.28	593,969
10 Sep 15	22.98000 +0.42	23.39	21.10	22.07	614,476
09 Sep 15	22.56000 +2.03	22.91	20.63	20.78	1,114,816
08 Sep 15	20.53000 -0.29	22.00	20.25	22.00	1,089,137
04 Sep 15	20.82000 -1.59	22.24	20.08	21.63	1,714,216
03 Sep 15	22.41000 +0.26	23.40	21.56	22.35	2,480,347
02 Sep 15	22.15000 -0.70	23.02	20.26	22.91	3,360,770
01 Sep 15	22.85000 -2.89	25.30	22.69	25.15	1,686,733
31 Aug 15	25.74000 -1.98	28.05	25.72	28.05	564,047
28 Aug 15	27.72000 +1.59	27.79	25.91	26.28	663,423
27 Aug 15	26.13000 +0.85	28.50	25.74	27.66	1,597,702
26 Aug 15	25.28000 +2.08	25.63	22.75	24.72	1,479,894
25 Aug 15	23.20000 -0.68	25.04	22.50	24.11	1,178,103
24 Aug 15	23.88000 -1.76	25.03	21.81	23.94	961,445
21 Aug 15	25.64000 -0.86	26.76	24.67	26.76	662,302
20 Aug 15	26.50000 -0.35	27.31	24.56	26.40	563,851
19 Aug 15	26.85000 -1.45	28.34	26.19	28.17	772,482
18 Aug 15	28.30000 -0.93	29.24	28.09	29.20	378,136
17 Aug 15	29.23000 +0.71	29.50	27.15	28.14	472,954
14 Aug 15	28.52000 -1.27	30.97	27.87	30.10	523,936
13 Aug 15	29.79000 +1.28	31.00	28.25	28.25	688,852
12 Aug 15	28.51000 -0.25	29.38	28.17	28.81	253,694
11 Aug 15	28.76000 -1.71	30.60	28.25	30.10	436,197
10 Aug 15	30.47000 -0.36	30.89	30.00	30.85	209,649
07 Aug 15	30.83000 -1.24	32.29	30.77	32.00	209,197
06 Aug 15	32.07000 -0.99	33.60	30.08	33.60	554,289
05 Aug 15	33.06000 -1.76	35.42	32.51	35.20	318,512
04 Aug 15	34.82000 +1.62	35.32	33.05	33.15	263,818
03 Aug 15	33.20000 +1.63	34.00	31.51	31.74	458,495
31 Jul 15	31.57000 +0.66	31.79	30.91	31.06	143,296
30 Jul 15	30.91000 -0.66	31.70	30.65	31.37	287,384
29 Jul 15	31.57000 +0.74	31.70	30.51	30.60	165,943
28 Jul 15	30.83000 -0.48	31.17	29.75	31.15	251,617
27 Jul 15	31.31000 -0.84	32.90	30.50	32.64	385,491
24 Jul 15	32.15000 +1.61	32.24	30.40	30.72	529,338
23 Jul 15	30.54000 -0.55	31.00	30.27	30.80	373,896
22 Jul 15	31.09000 +0.59	31.09	30.13	30.20	404,229
21 Jul 15	30.50000 +0.61	30.70	29.57	29.57	285,967
20 Jul 15	29.89000 -0.71	31.00	29.88	30.63	218,823
17 Jul 15	30.60000 -0.35	31.68	30.49	31.21	200,049
16 Jul 15	30.95000 +0.26	31.42	30.20	31.06	368,193
15 Jul 15	30.69000 -1.27	32.20	30.44	32.00	302,964
14 Jul 15	31.96000 +1.00	32.50	30.97	31.33	512,637
13 Jul 15	30.96000 +1.68	32.45	29.69	30.06	680,778
10 Jul 15	29.28000 +2.62	31.00	26.70	27.10	1,234,590
09 Jul 15	26.66000 +0.41	27.08	26.50	26.61	334,029
08 Jul 15	26.25000 -0.76	27.25	26.00	26.80	403,894
07 Jul 15	27.01000 +0.32	27.85	25.66	26.93	700,672
06 Jul 15	26.69000 -1.31	27.81	26.01	26.11	512,787
02 Jul 15	28.00000 -0.50	29.25	26.16	28.09	1,199,150
01 Jul 15	28.50000 +0.00	31.90	27.82	29.90	10,513,518

Teladoc Health Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	6.21000 +0.48	6.27	5.76	5.79	4,780,085
19 Oct 26	5.73000 +0.06	5.74	5.57	5.61	2,603,154
16 Oct 26	5.67000 -0.30	6.03	5.64	6.02	2,892,596
15 Oct 26	5.97000 +0.16	5.98	5.76	5.85	2,932,712
14 Oct 26	5.81000 -0.19	5.96	5.71	5.81	3,502,432
13 Oct 26	6.00000 +0.08	6.18	5.88	5.93	4,276,318
12 Oct 26	5.92000 +0.15	5.98	5.73	5.82	3,249,668
09 Oct 26	5.77000 +0.23	5.80	5.49	5.52	4,176,450
08 Oct 26	5.54000 -0.02	5.55	5.42	5.50	4,665,933
07 Oct 26	5.56000 -0.21	5.76	5.53	5.76	3,621,488
06 Oct 26	5.77000 -0.02	5.85	5.68	5.82	3,708,822
05 Oct 26	5.79000 +0.27	5.81	5.48	5.50	4,467,761
02 Oct 26	5.52000 -0.15	5.74	5.48	5.74	4,886,801
01 Oct 26	5.67000 -0.13	5.93	5.65	5.87	3,417,448
30 Sep 26	5.80000 +0.05	5.92	5.75	5.81	3,401,854
29 Sep 26	5.75000 -0.14	5.90	5.71	5.86	3,738,907
28 Sep 26	5.89000 -0.20	6.07	5.85	6.05	3,766,734
25 Sep 26	6.09000 -0.05	6.18	5.97	6.10	3,027,002
24 Sep 26	6.14000 +0.01	6.24	6.07	6.19	3,022,805
23 Sep 26	6.13000 -0.22	6.32	6.11	6.28	2,967,209
22 Sep 26	6.35000 +0.08	6.47	6.22	6.34	2,988,456
21 Sep 26	6.27000 -0.03	6.38	6.22	6.36	2,993,696
18 Sep 26	6.30000 +0.02	6.34	6.18	6.31	5,466,821
17 Sep 26	6.28000 -0.15	6.55	6.28	6.52	2,532,504
16 Sep 26	6.43000 -0.15	6.56	6.37	6.55	2,751,620
15 Sep 26	6.58000 +0.08	6.73	6.42	6.45	3,551,356
14 Sep 26	6.50000 +0.34	6.57	6.21	6.25	3,466,507
11 Sep 26	6.16000 +0.07	6.20	6.04	6.09	2,521,487
10 Sep 26	6.09000 -0.01	6.20	6.05	6.08	2,475,543
09 Sep 26	6.10000 -0.16	6.29	6.00	6.28	3,779,900
08 Sep 26	6.26000 -0.02	6.38	6.15	6.17	3,778,827
04 Sep 26	6.28000 -0.19	6.42	6.25	6.34	2,957,363
03 Sep 26	6.47000 +0.01	6.61	6.39	6.51	2,566,646
02 Sep 26	6.46000 +0.20	6.59	6.22	6.22	3,898,328
01 Sep 26	6.26000 -0.08	6.39	6.23	6.25	3,448,419
31 Aug 26	6.34000 -0.16	6.45	6.17	6.37	5,132,540
28 Aug 26	6.50000 +0.14	6.59	6.39	6.40	3,669,219
27 Aug 26	6.36000 +0.03	6.46	6.32	6.39	2,484,459
26 Aug 26	6.33000 +0.14	6.38	6.13	6.14	3,071,691
25 Aug 26	6.19000 -0.01	6.26	6.12	6.23	3,261,157
24 Aug 26	6.20000 -0.19	6.40	6.17	6.37	3,167,183
21 Aug 26	6.39000 -0.10	6.53	6.35	6.50	3,470,777
20 Aug 26	6.49000 -0.17	6.82	6.47	6.63	3,011,465
19 Aug 26	6.66000 +0.19	6.66	6.51	6.56	3,222,596
18 Aug 26	6.47000 -0.07	6.66	6.41	6.54	4,228,817
17 Aug 26	6.54000 -0.27	6.78	6.51	6.78	4,098,250
14 Aug 26	6.81000 -0.15	6.95	6.79	6.87	3,073,687
13 Aug 26	6.96000 +0.25	7.03	6.73	6.73	3,747,918
12 Aug 26	6.71000 -0.10	6.83	6.55	6.83	4,081,574
11 Aug 26	6.81000 -0.27	7.14	6.78	7.05	3,383,054
10 Aug 26	7.08000 -0.05	7.18	6.93	7.02	4,562,938
07 Aug 26	7.13000 +0.45	7.24	6.78	6.80	4,754,809
06 Aug 26	6.68000 -0.25	6.83	6.63	6.80	4,577,801
05 Aug 26	6.93000 +0.22	7.01	6.61	6.70	5,617,569
04 Aug 26	6.71000 +0.03	6.80	6.46	6.71	6,251,057
03 Aug 26	6.68000 -0.03	6.79	6.57	6.71	7,243,266
31 Jul 26	6.71000 +0.13	6.84	6.35	6.54	8,545,572
30 Jul 26	6.58000 -2.60	7.66	6.43	7.66	26,208,766
29 Jul 26	9.18000 -0.18	9.49	9.13	9.37	6,569,075
28 Jul 26	9.36000 +0.45	9.37	8.75	8.90	4,865,272
27 Jul 26	8.91000 +0.14	8.98	8.77	8.95	3,341,290
24 Jul 26	8.77000 +0.11	9.00	8.70	8.81	4,345,443
23 Jul 26	8.66000 -0.26	8.92	8.54	8.92	5,126,651
22 Jul 26	8.92000 -0.79	9.80	8.76	9.66	4,736,948
21 Jul 26	9.71000 +0.06	9.86	9.47	9.50	3,207,234
20 Jul 26	9.65000 +0.22	9.74	9.28	9.35	3,567,289
17 Jul 26	9.43000 -0.04	9.44	9.20	9.29	3,605,345
16 Jul 26	9.47000 -0.25	9.89	9.39	9.77	3,737,680
15 Jul 26	9.72000 +0.45	9.85	9.29	9.37	5,428,407
14 Jul 26	9.27000 -0.38	9.48	9.13	9.48	3,252,518
13 Jul 26	9.65000 +0.37	9.68	9.26	9.27	5,535,834
10 Jul 26	9.28000 +0.07	9.36	9.10	9.32	2,279,064
09 Jul 26	9.21000 +0.14	9.22	8.92	9.00	2,993,217
08 Jul 26	9.07000 -0.45	9.39	9.03	9.37	3,422,480
07 Jul 26	9.52000 +0.23	9.68	9.23	9.45	4,957,485
06 Jul 26	9.29000 +0.09	9.55	8.99	9.09	4,490,920
02 Jul 26	9.20000 +0.10	9.23	8.90	9.11	4,279,019
01 Jul 26	9.10000 +0.62	9.15	8.57	8.59	5,803,551
30 Jun 26	8.48000 -0.21	8.72	8.43	8.51	3,642,261
29 Jun 26	8.69000 +0.30	8.94	8.38	8.40	6,378,326
26 Jun 26	8.39000 +0.48	8.40	7.84	7.86	8,960,497
25 Jun 26	7.91000 +0.10	8.13	7.77	7.91	3,924,454
24 Jun 26	7.81000 +0.12	7.90	7.61	7.68	3,292,910
23 Jun 26	7.69000 +0.11	7.88	7.46	7.50	3,672,834
22 Jun 26	7.58000 -0.49	8.15	7.54	7.94	4,787,985
18 Jun 26	8.07000 +0.48	8.10	7.45	7.65	5,781,606
17 Jun 26	7.59000 +0.02	7.83	7.43	7.55	4,430,742
16 Jun 26	7.57000 +0.11	7.64	7.36	7.37	2,842,541
15 Jun 26	7.46000 +0.12	7.78	7.36	7.43	3,792,989
12 Jun 26	7.34000 +0.03	7.35	7.07	7.26	4,860,076
11 Jun 26	7.31000 +0.28	7.33	6.86	7.12	3,786,808
10 Jun 26	7.03000 +0.10	7.16	6.83	6.83	3,434,168
09 Jun 26	6.93000 -0.15	7.32	6.74	7.03	3,511,913
08 Jun 26	7.08000 +0.03	7.12	6.98	7.02	2,745,285
05 Jun 26	7.05000 -0.26	7.30	6.93	7.24	3,335,954
04 Jun 26	7.31000 +0.22	7.57	7.14	7.19	3,347,325
03 Jun 26	7.09000 -0.45	7.41	6.96	7.40	4,975,004
02 Jun 26	7.54000 -0.37	7.79	7.52	7.67	5,001,783
01 Jun 26	7.91000 +0.30	7.97	7.58	7.66	4,819,133
29 May 26	7.61000 +0.10	8.03	7.40	7.45	7,684,944
28 May 26	7.51000 +0.92	7.70	6.66	6.97	8,608,896
27 May 26	6.59000 +0.00	6.83	6.58	6.65	3,313,743
26 May 26	6.59000 +0.02	6.82	6.55	6.60	3,842,298
22 May 26	6.57000 +0.00	6.68	6.52	6.55	2,413,466
21 May 26	6.57000 +0.09	6.57	6.29	6.35	3,163,799
20 May 26	6.48000 -0.13	6.62	6.38	6.59	2,724,617
19 May 26	6.61000 +0.26	6.68	6.32	6.34	3,698,633
18 May 26	6.35000 -0.01	6.53	6.28	6.38	3,392,480
15 May 26	6.36000 -0.25	6.62	6.26	6.51	4,376,398
14 May 26	6.61000 -0.18	6.78	6.57	6.77	3,032,762
13 May 26	6.79000 +0.02	6.86	6.55	6.66	3,554,366
12 May 26	6.77000 -0.15	6.90	6.55	6.87	6,854,557
11 May 26	6.92000 -0.33	7.28	6.91	7.20	4,669,685
08 May 26	7.25000 +0.29	7.39	6.80	6.91	6,491,986
07 May 26	6.96000 +0.16	7.21	6.80	6.85	7,462,365
06 May 26	6.80000 +0.14	6.82	6.51	6.65	4,413,914
05 May 26	6.66000 +0.03	6.80	6.55	6.61	6,072,306
04 May 26	6.63000 +0.17	6.66	6.33	6.49	6,689,102
01 May 26	6.46000 +0.40	6.76	6.12	6.18	9,838,375
30 Apr 26	6.06000 +0.11	6.17	5.23	5.30	9,920,534
29 Apr 26	5.95000 -0.05	6.07	5.85	5.99	4,886,029
28 Apr 26	6.00000 +0.15	6.04	5.78	5.80	4,942,048
27 Apr 26	5.85000 +0.10	5.92	5.73	5.74	2,648,559
24 Apr 26	5.75000 +0.05	5.79	5.60	5.73	3,604,727
23 Apr 26	5.70000 -0.22	5.88	5.57	5.84	4,278,404
22 Apr 26	5.92000 -0.08	6.04	5.84	6.00	5,778,263
21 Apr 26	6.00000 -0.10	6.24	5.98	6.11	6,187,161
20 Apr 26	6.10000 +0.41	6.14	5.64	5.65	5,472,434
17 Apr 26	5.69000 -0.13	5.93	5.69	5.86	4,103,677
16 Apr 26	5.82000 +0.28	5.83	5.49	5.60	4,358,031
15 Apr 26	5.54000 +0.30	5.58	5.29	5.32	5,750,294
14 Apr 26	5.24000 +0.02	5.44	5.20	5.30	3,031,523
13 Apr 26	5.22000 +0.12	5.25	4.97	5.01	4,072,159
10 Apr 26	5.10000 -0.15	5.30	5.06	5.27	3,346,216
09 Apr 26	5.25000 -0.02	5.29	5.14	5.20	5,473,266
08 Apr 26	5.27000 -0.05	5.70	5.21	5.60	4,440,814
07 Apr 26	5.32000 +0.00	5.36	5.17	5.25	3,406,680
06 Apr 26	5.32000 +0.05	5.41	5.25	5.26	2,192,234
02 Apr 26	5.27000 -0.01	5.37	5.07	5.15	3,482,680
01 Apr 26	5.28000 -0.17	5.59	5.26	5.52	4,901,248
31 Mar 26	5.45000 +0.31	5.47	5.12	5.22	7,700,474
30 Mar 26	5.14000 +0.00	5.22	5.05	5.13	3,840,008
27 Mar 26	5.14000 -0.38	5.47	5.12	5.44	4,535,453
26 Mar 26	5.52000 -0.05	5.60	5.45	5.47	3,922,867
25 Mar 26	5.57000 +0.15	5.61	5.39	5.54	4,414,165
24 Mar 26	5.42000 -0.06	5.50	5.32	5.36	3,815,711
23 Mar 26	5.48000 +0.13	5.60	5.32	5.44	4,618,438
20 Mar 26	5.35000 -0.17	5.53	5.29	5.49	6,043,580
19 Mar 26	5.52000 +0.10	5.57	5.35	5.35	3,765,300
18 Mar 26	5.42000 -0.19	5.57	5.40	5.46	3,403,346
17 Mar 26	5.61000 +0.22	5.68	5.43	5.44	5,148,566
16 Mar 26	5.39000 +0.02	5.50	5.36	5.43	3,227,888
13 Mar 26	5.37000 +0.01	5.46	5.24	5.44	4,023,004
12 Mar 26	5.36000 -0.11	5.46	5.32	5.41	4,391,156
11 Mar 26	5.47000 -0.10	5.57	5.36	5.54	5,811,321
10 Mar 26	5.57000 +0.27	6.09	5.48	6.01	15,170,564
09 Mar 26	5.30000 +0.22	5.32	4.96	5.01	5,970,584
06 Mar 26	5.08000 -0.04	5.12	4.95	5.03	3,440,704
05 Mar 26	5.12000 -0.01	5.20	5.01	5.05	3,545,619
04 Mar 26	5.13000 +0.03	5.32	5.12	5.18	4,382,386
03 Mar 26	5.10000 -0.06	5.18	4.87	4.99	5,699,081
02 Mar 26	5.16000 -0.10	5.23	5.01	5.09	7,026,868
27 Feb 26	5.26000 -0.09	5.33	5.09	5.24	11,963,922
26 Feb 26	5.35000 +0.70	5.49	4.76	4.76	21,709,268
25 Feb 26	4.65000 +0.11	4.74	4.53	4.62	6,170,600
24 Feb 26	4.54000 -0.02	4.58	4.47	4.55	3,792,353
23 Feb 26	4.56000 -0.18	4.70	4.48	4.67	4,692,175
20 Feb 26	4.74000 -0.14	4.92	4.70	4.80	5,876,826
19 Feb 26	4.88000 +0.22	4.89	4.60	4.66	4,558,355
18 Feb 26	4.66000 +0.10	4.77	4.51	4.54	4,488,099
17 Feb 26	4.56000 -0.09	4.74	4.48	4.67	4,689,934
13 Feb 26	4.65000 +0.18	4.86	4.47	4.48	6,181,565
12 Feb 26	4.47000 -0.21	4.77	4.40	4.75	7,721,451
11 Feb 26	4.68000 -0.17	4.84	4.53	4.83	7,440,415
10 Feb 26	4.85000 -0.13	5.06	4.84	5.02	4,770,766
09 Feb 26	4.98000 -0.03	5.07	4.86	4.99	5,901,653
06 Feb 26	5.01000 +0.28	5.07	4.71	4.74	8,358,918
05 Feb 26	4.73000 -0.18	4.99	4.70	4.82	9,895,509
04 Feb 26	4.91000 -0.20	5.18	4.86	5.04	10,452,663
03 Feb 26	5.11000 -0.26	5.42	4.95	5.35	11,365,777
02 Feb 26	5.37000 -0.08	5.58	5.35	5.42	6,623,331
30 Jan 26	5.45000 -0.25	5.75	5.39	5.66	6,567,537
29 Jan 26	5.70000 -0.04	5.76	5.56	5.76	6,880,253
28 Jan 26	5.74000 -0.17	5.96	5.70	5.92	7,556,723
27 Jan 26	5.91000 -0.38	6.32	5.84	6.28	10,146,292
26 Jan 26	6.29000 -0.04	6.51	6.27	6.34	4,765,308
23 Jan 26	6.33000 -0.02	6.39	6.21	6.27	4,979,557
22 Jan 26	6.35000 +0.19	6.40	6.15	6.20	6,725,808
21 Jan 26	6.16000 +0.09	6.32	6.10	6.10	7,139,766
20 Jan 26	6.07000 -0.21	6.23	6.03	6.11	9,422,317
16 Jan 26	6.28000 -0.25	6.51	6.26	6.48	7,419,304
15 Jan 26	6.53000 -0.08	6.66	6.45	6.61	7,495,324
14 Jan 26	6.61000 -0.38	7.00	6.56	6.94	9,545,926
13 Jan 26	6.99000 -0.26	7.40	6.98	7.40	4,656,522
12 Jan 26	7.25000 -0.21	7.44	7.22	7.42	3,621,868
09 Jan 26	7.46000 -0.15	7.78	7.36	7.72	4,997,438
08 Jan 26	7.61000 +0.04	7.78	7.51	7.56	4,491,413
07 Jan 26	7.57000 -0.43	8.06	7.53	8.00	4,755,570
06 Jan 26	8.00000 +0.72	8.05	7.27	7.27	9,252,736
05 Jan 26	7.28000 +0.23	7.36	7.08	7.10	4,154,055
02 Jan 26	7.05000 +0.05	7.12	6.94	7.00	4,129,089
31 Dec 25	7.00000 +0.00	7.02	6.89	6.96	4,443,055
30 Dec 25	7.00000 +0.07	7.06	6.93	6.96	4,411,359
29 Dec 25	6.93000 -0.19	7.15	6.88	7.04	5,565,424
26 Dec 25	7.12000 -0.13	7.20	7.10	7.20	2,793,081
24 Dec 25	7.25000 +0.04	7.28	7.12	7.20	1,735,425
23 Dec 25	7.21000 -0.05	7.24	7.09	7.22	4,352,127
22 Dec 25	7.26000 +0.03	7.58	7.22	7.24	5,672,814
19 Dec 25	7.23000 +0.09	7.29	7.14	7.18	4,410,247
18 Dec 25	7.14000 -0.11	7.47	7.10	7.32	4,043,606
17 Dec 25	7.25000 -0.16	7.57	7.18	7.39	3,824,363
16 Dec 25	7.41000 +0.07	7.43	7.22	7.25	3,221,491
15 Dec 25	7.34000 -0.21	7.61	7.32	7.60	5,223,871
12 Dec 25	7.55000 -0.07	7.77	7.52	7.65	3,431,328
11 Dec 25	7.62000 -0.07	7.73	7.57	7.68	2,893,863
10 Dec 25	7.69000 -0.01	7.84	7.51	7.68	3,834,022
09 Dec 25	7.70000 +0.14	7.79	7.41	7.47	3,810,163
08 Dec 25	7.56000 -0.03	7.69	7.53	7.65	3,265,754
05 Dec 25	7.59000 -0.19	7.81	7.58	7.76	3,682,300
04 Dec 25	7.78000 +0.25	7.81	7.33	7.44	4,815,015
03 Dec 25	7.53000 +0.03	7.57	7.37	7.48	4,702,557
02 Dec 25	7.50000 +0.06	7.59	7.40	7.46	4,402,627
01 Dec 25	7.44000 -0.15	7.62	7.34	7.35	4,346,688
28 Nov 25	7.59000 +0.14	7.62	7.45	7.53	2,229,128
26 Nov 25	7.45000 -0.01	7.56	7.39	7.41	3,839,273
25 Nov 25	7.46000 +0.21	7.47	7.22	7.35	5,203,008
24 Nov 25	7.25000 +0.29	7.28	6.95	7.04	9,144,459
21 Nov 25	6.96000 +0.20	7.07	6.73	6.76	6,224,141
20 Nov 25	6.76000 -0.29	7.34	6.73	7.15	10,311,913
19 Nov 25	7.05000 +0.05	7.14	6.85	7.03	5,780,423
18 Nov 25	7.00000 +0.25	7.05	6.66	6.79	7,746,674
17 Nov 25	6.75000 -0.17	6.92	6.58	6.88	9,647,413
14 Nov 25	6.92000 -0.15	7.07	6.87	6.94	7,834,214
13 Nov 25	7.07000 -0.40	7.35	7.03	7.34	6,610,296
12 Nov 25	7.47000 -0.09	7.68	7.42	7.56	4,269,005
11 Nov 25	7.56000 +0.06	7.63	7.45	7.51	3,729,394
10 Nov 25	7.50000 -0.03	7.68	7.47	7.67	5,140,995
07 Nov 25	7.53000 -0.09	7.57	7.31	7.50	6,168,063
06 Nov 25	7.62000 -0.44	8.11	7.59	8.11	6,788,440
05 Nov 25	8.06000 +0.08	8.27	7.97	8.01	5,181,394
04 Nov 25	7.98000 -0.16	8.15	7.82	7.94	8,810,502
03 Nov 25	8.14000 -0.49	8.51	7.79	8.51	10,484,758
31 Oct 25	8.63000 -0.11	9.15	8.46	8.74	9,591,129
30 Oct 25	8.74000 +0.51	9.02	7.96	8.10	14,575,021
29 Oct 25	8.23000 -0.13	8.60	8.19	8.40	12,562,253
28 Oct 25	8.36000 -0.65	9.10	8.30	8.92	13,345,247
27 Oct 25	9.01000 -0.45	9.77	8.95	9.76	10,009,374
24 Oct 25	9.46000 +0.86	9.54	8.80	8.93	13,794,294
23 Oct 25	8.60000 +0.26	8.62	8.26	8.34	7,100,137
22 Oct 25	8.34000 -0.32	8.82	8.26	8.67	9,492,112
21 Oct 25	8.66000 -0.32	8.99	8.54	8.93	8,178,614
20 Oct 25	8.98000 +0.45	8.99	8.66	8.75	7,834,501
17 Oct 25	8.53000 -0.49	8.93	8.43	8.75	6,412,898
16 Oct 25	9.02000 +0.08	9.55	8.90	8.98	11,366,570
15 Oct 25	8.94000 +0.01	9.10	8.70	8.95	8,154,569
14 Oct 25	8.93000 +0.68	9.03	7.97	8.03	7,843,596
13 Oct 25	8.25000 +0.25	8.27	7.99	8.15	5,591,323
10 Oct 25	8.00000 -0.85	8.87	8.00	8.85	10,993,365
09 Oct 25	8.85000 -0.24	9.17	8.71	9.12	9,194,904
08 Oct 25	9.09000 +0.72	9.29	8.29	8.47	12,369,903
07 Oct 25	8.37000 -0.20	8.63	8.22	8.63	8,162,518
06 Oct 25	8.57000 -0.44	9.10	8.56	9.10	13,202,907
03 Oct 25	9.01000 +0.53	9.77	8.50	8.61	23,399,888
02 Oct 25	8.48000 +0.68	8.50	7.77	7.81	8,000,052
01 Oct 25	7.80000 +0.07	7.98	7.73	7.74	5,906,179
30 Sep 25	7.73000 -0.47	8.19	7.66	8.16	7,910,731
29 Sep 25	8.20000 +0.04	8.40	8.08	8.19	8,378,649
26 Sep 25	8.16000 +0.21	8.41	7.90	7.92	7,360,815
25 Sep 25	7.95000 -0.45	8.30	7.94	8.27	6,793,014
24 Sep 25	8.40000 +0.03	8.51	8.25	8.39	5,268,181
23 Sep 25	8.37000 +0.18	8.90	8.18	8.24	9,732,139
22 Sep 25	8.19000 +0.24	8.24	7.77	7.86	5,246,510
19 Sep 25	7.95000 -0.31	8.30	7.90	8.30	6,288,478
18 Sep 25	8.26000 +0.36	8.35	7.99	7.99	4,729,060
17 Sep 25	7.90000 +0.03	8.23	7.78	7.86	5,410,541
16 Sep 25	7.87000 +0.20	7.88	7.60	7.67	3,707,166
15 Sep 25	7.67000 -0.01	7.77	7.60	7.70	2,505,892
12 Sep 25	7.68000 -0.09	7.75	7.61	7.72	3,038,252
11 Sep 25	7.77000 +0.28	7.85	7.47	7.50	3,705,560
10 Sep 25	7.49000 -0.31	7.81	7.49	7.81	4,745,792
09 Sep 25	7.80000 -0.04	7.84	7.67	7.81	3,986,983
08 Sep 25	7.84000 +0.02	7.90	7.71	7.89	3,686,941
05 Sep 25	7.82000 +0.19	7.97	7.64	7.64	4,947,708
04 Sep 25	7.63000 -0.13	7.72	7.50	7.69	4,790,670
03 Sep 25	7.76000 +0.12	7.86	7.58	7.59	4,011,618
02 Sep 25	7.64000 -0.09	7.74	7.45	7.53	4,520,529
29 Aug 25	7.73000 -0.16	7.91	7.66	7.90	3,542,268
28 Aug 25	7.89000 +0.15	7.90	7.70	7.80	3,929,489
27 Aug 25	7.74000 -0.07	7.83	7.69	7.76	3,629,169
26 Aug 25	7.81000 +0.14	7.88	7.67	7.68	7,864,103
25 Aug 25	7.67000 -0.01	7.77	7.55	7.65	4,632,797
22 Aug 25	7.68000 +0.49	7.71	7.22	7.24	6,061,227
21 Aug 25	7.19000 -0.03	7.26	7.09	7.10	3,530,868
20 Aug 25	7.22000 -0.12	7.32	7.06	7.32	4,614,787
19 Aug 25	7.34000 -0.15	7.70	7.32	7.55	4,808,757
18 Aug 25	7.49000 -0.03	7.61	7.44	7.58	4,302,420
15 Aug 25	7.52000 +0.22	7.65	7.38	7.44	5,666,656
14 Aug 25	7.30000 -0.14	7.42	7.13	7.35	4,557,900
13 Aug 25	7.44000 +0.57	7.49	6.95	6.98	8,289,395
12 Aug 25	6.87000 +0.09	6.93	6.76	6.82	7,583,064
11 Aug 25	6.78000 -0.18	7.06	6.78	6.97	6,494,629
08 Aug 25	6.96000 +0.01	7.10	6.85	6.96	6,018,761
07 Aug 25	6.95000 -0.04	7.15	6.79	7.09	8,439,090
06 Aug 25	6.99000 +0.03	7.01	6.77	6.92	7,709,351
05 Aug 25	6.96000 -0.01	7.01	6.85	6.96	7,967,832
04 Aug 25	6.97000 +0.03	7.15	6.96	6.98	5,678,076
01 Aug 25	6.94000 -0.27	7.21	6.90	7.14	8,724,483
31 Jul 25	7.21000 -0.19	7.55	7.20	7.27	8,319,902
30 Jul 25	7.40000 -0.13	7.85	7.30	7.65	15,120,165
29 Jul 25	7.53000 -0.67	8.12	7.50	8.08	14,573,246
28 Jul 25	8.20000 +0.00	8.32	8.13	8.28	5,074,393
25 Jul 25	8.20000 +0.00	8.25	7.97	8.25	6,333,943
24 Jul 25	8.20000 -0.38	8.77	8.18	8.55	5,508,787
23 Jul 25	8.58000 +0.16	8.91	8.50	8.60	11,515,655
22 Jul 25	8.42000 +0.09	8.71	8.32	8.40	7,219,552
21 Jul 25	8.33000 +0.28	8.81	8.17	8.19	7,545,365
18 Jul 25	8.05000 +0.01	8.14	7.82	8.12	6,078,876
17 Jul 25	8.04000 +0.16	8.35	7.97	8.02	6,762,962
16 Jul 25	7.88000 -0.03	8.00	7.69	7.94	5,229,369
15 Jul 25	7.91000 -0.36	8.44	7.86	8.39	6,099,824
14 Jul 25	8.27000 -0.05	8.34	7.95	8.26	6,916,226
11 Jul 25	8.32000 -0.49	8.68	8.26	8.57	6,762,206
10 Jul 25	8.81000 -0.04	9.10	8.73	8.95	6,644,823
09 Jul 25	8.85000 +0.34	8.94	8.47	8.65	7,177,723
08 Jul 25	8.51000 +0.44	8.52	8.05	8.05	7,237,557
07 Jul 25	8.07000 -0.22	8.18	7.94	8.16	5,642,952
03 Jul 25	8.29000 -0.06	8.39	8.14	8.35	3,881,715
02 Jul 25	8.35000 -0.23	8.63	8.31	8.56	6,641,125
01 Jul 25	8.58000 -0.13	8.72	8.31	8.56	9,097,659
30 Jun 25	8.71000 +0.30	8.93	8.44	8.53	7,907,717
27 Jun 25	8.41000 +0.36	8.91	8.05	8.07	17,123,272
26 Jun 25	8.05000 +0.48	8.15	7.55	7.60	9,417,484
25 Jun 25	7.57000 -0.43	8.12	7.52	8.04	11,431,574
24 Jun 25	8.00000 +0.11	8.31	7.83	8.24	20,991,204
23 Jun 25	7.89000 +0.99	8.08	6.68	6.88	27,239,276
20 Jun 25	6.90000 -0.11	7.14	6.85	7.12	5,680,499
18 Jun 25	7.01000 -0.07	7.15	6.96	7.04	3,140,542
17 Jun 25	7.08000 +0.06	7.26	6.88	6.95	5,007,350
16 Jun 25	7.02000 +0.16	7.07	6.88	6.95	3,809,747
13 Jun 25	6.86000 -0.31	7.09	6.85	6.88	4,257,168
12 Jun 25	7.17000 -0.25	7.32	7.11	7.30	4,975,639
11 Jun 25	7.42000 +0.02	7.58	7.37	7.41	4,188,651
10 Jun 25	7.40000 +0.00	7.59	7.39	7.50	3,836,340
09 Jun 25	7.40000 +0.13	7.56	7.30	7.44	4,976,215
06 Jun 25	7.27000 +0.34	7.42	7.05	7.07	5,279,645
05 Jun 25	6.93000 -0.19	7.25	6.92	7.10	5,458,084
04 Jun 25	7.12000 +0.06	7.26	7.06	7.08	4,942,363
03 Jun 25	7.06000 +0.19	7.11	6.83	6.91	4,750,904
02 Jun 25	6.87000 -0.05	6.97	6.74	6.90	4,311,900
30 May 25	6.92000 -0.06	6.95	6.71	6.92	6,236,186
29 May 25	6.98000 +0.01	7.34	6.93	7.06	6,420,863
28 May 25	6.97000 -0.11	7.06	6.89	7.06	3,695,891
27 May 25	7.08000 +0.27	7.10	6.93	6.96	4,021,202
23 May 25	6.81000 -0.09	6.83	6.70	6.73	4,122,107
22 May 25	6.90000 -0.07	7.00	6.79	6.87	6,087,868
21 May 25	6.97000 -0.37	7.25	6.95	7.15	3,796,709
20 May 25	7.34000 +0.03	7.57	7.22	7.31	2,907,305
19 May 25	7.31000 -0.21	7.36	7.18	7.36	3,802,765
16 May 25	7.52000 +0.27	7.57	7.24	7.25	4,574,058
15 May 25	7.25000 -0.09	7.29	6.98	7.21	5,253,195
14 May 25	7.34000 -0.28	7.68	7.31	7.60	4,251,743
13 May 25	7.62000 +0.27	7.72	7.35	7.38	5,818,440
12 May 25	7.35000 +0.24	7.55	7.26	7.40	4,511,329
09 May 25	7.11000 +0.03	7.24	7.03	7.14	3,492,688
08 May 25	7.08000 +0.22	7.19	6.86	6.92	4,953,574
07 May 25	6.86000 +0.08	6.92	6.72	6.82	5,407,099
06 May 25	6.78000 -0.37	7.10	6.76	7.04	4,792,343
05 May 25	7.15000 +0.09	7.27	6.86	6.94	6,380,418
02 May 25	7.06000 +0.07	7.20	6.84	6.98	6,340,382
01 May 25	6.99000 -0.20	7.52	6.61	7.25	13,287,138
30 Apr 25	7.19000 -0.14	7.30	7.07	7.20	7,059,962
29 Apr 25	7.33000 +0.17	7.58	7.18	7.25	6,328,280
28 Apr 25	7.16000 -0.04	7.41	7.02	7.25	4,164,518
25 Apr 25	7.20000 -0.06	7.26	7.06	7.19	2,377,845
24 Apr 25	7.26000 +0.19	7.28	7.09	7.14	4,184,517
23 Apr 25	7.07000 +0.17	7.36	7.00	7.20	4,043,507
22 Apr 25	6.90000 +0.39	6.93	6.53	6.59	6,952,749
21 Apr 25	6.51000 -0.32	6.76	6.35	6.71	5,922,830
17 Apr 25	6.83000 -0.07	6.96	6.76	6.85	3,823,037
16 Apr 25	6.90000 -0.24	7.16	6.78	7.06	4,485,676
15 Apr 25	7.14000 -0.10	7.36	7.14	7.17	5,186,844
14 Apr 25	7.24000 -0.01	7.42	7.13	7.40	3,268,828
11 Apr 25	7.25000 +0.01	7.26	6.92	7.09	5,034,298
10 Apr 25	7.24000 -0.64	7.63	7.05	7.59	5,993,704
09 Apr 25	7.88000 +0.72	8.06	6.89	7.03	6,691,462
08 Apr 25	7.16000 -0.07	7.55	6.96	7.50	6,094,135
07 Apr 25	7.23000 -0.06	7.56	6.61	6.94	8,945,223
04 Apr 25	7.29000 -0.24	7.38	6.76	7.28	7,746,824
03 Apr 25	7.53000 -0.26	7.67	7.22	7.28	6,507,572
02 Apr 25	7.79000 +0.03	7.95	7.55	7.60	4,945,070
01 Apr 25	7.76000 -0.20	8.09	7.69	7.85	6,161,757
31 Mar 25	7.96000 -0.13	8.16	7.67	7.75	4,300,172
28 Mar 25	8.09000 -0.47	8.51	8.06	8.50	4,307,515
27 Mar 25	8.56000 -0.08	8.63	8.40	8.61	4,196,160
26 Mar 25	8.64000 +0.00	8.71	8.48	8.68	3,864,677
25 Mar 25	8.64000 -0.18	8.85	8.54	8.82	4,192,760
24 Mar 25	8.82000 +0.41	8.88	8.50	8.51	4,244,251
21 Mar 25	8.41000 +0.24	8.51	7.94	8.01	6,763,363
20 Mar 25	8.17000 -0.32	8.53	8.15	8.28	4,687,384
19 Mar 25	8.49000 +0.10	8.57	8.30	8.36	5,819,353
18 Mar 25	8.39000 -0.48	8.83	8.35	8.83	4,950,974
17 Mar 25	8.87000 +0.25	8.90	8.51	8.53	6,426,477
14 Mar 25	8.62000 +0.13	8.70	8.47	8.62	4,784,639
13 Mar 25	8.49000 -0.39	8.95	8.48	8.94	5,916,984
12 Mar 25	8.88000 -0.12	9.24	8.70	9.15	7,135,455
11 Mar 25	9.00000 +0.07	9.20	8.76	8.77	5,934,750
10 Mar 25	8.93000 -0.22	9.15	8.62	8.93	7,738,540
07 Mar 25	9.15000 -0.24	9.46	8.91	9.11	6,603,812
06 Mar 25	9.39000 +0.36	9.90	9.07	9.25	13,563,503
05 Mar 25	9.03000 -0.17	9.32	8.81	9.15	6,851,919
04 Mar 25	9.20000 -0.23	9.46	8.81	9.03	8,230,999
03 Mar 25	9.43000 -0.13	9.94	9.35	9.55	8,384,331
28 Feb 25	9.56000 +0.06	9.60	8.97	9.23	8,157,085
27 Feb 25	9.50000 -1.49	10.02	8.82	9.90	21,209,420
26 Feb 25	10.99000 -0.19	11.55	10.80	11.24	9,097,453
25 Feb 25	11.18000 -0.21	11.52	10.93	11.23	8,372,795
24 Feb 25	11.39000 -0.12	11.90	11.12	11.46	7,284,714
21 Feb 25	11.51000 -1.18	12.69	11.34	12.40	14,011,466
20 Feb 25	12.69000 -1.08	13.60	12.02	13.57	17,101,388
19 Feb 25	13.77000 +0.66	14.07	12.03	13.00	27,769,626
18 Feb 25	13.11000 -1.22	14.61	13.00	14.48	16,473,710
14 Feb 25	14.33000 +0.82	15.21	13.47	14.24	20,269,912
13 Feb 25	13.51000 +0.96	13.67	12.55	12.72	10,302,754
12 Feb 25	12.55000 -0.49	13.17	12.27	12.86	8,405,416
11 Feb 25	13.04000 -0.82	13.87	12.89	13.59	8,144,906
10 Feb 25	13.86000 +0.91	14.75	12.97	13.57	17,056,660
07 Feb 25	12.95000 +0.98	13.24	12.03	12.36	15,333,989
06 Feb 25	11.97000 +0.97	12.67	10.81	11.11	18,454,214
05 Feb 25	11.00000 +0.60	11.44	10.47	10.50	7,332,057
04 Feb 25	10.40000 +0.35	10.77	10.08	10.11	3,389,748
03 Feb 25	10.05000 -0.11	10.19	9.72	9.79	3,396,357
31 Jan 25	10.16000 -0.18	10.42	10.03	10.34	3,351,562
30 Jan 25	10.34000 -0.01	10.68	10.16	10.58	3,426,407
29 Jan 25	10.35000 -0.17	10.61	10.30	10.50	2,687,349
28 Jan 25	10.52000 +0.31	10.67	10.13	10.28	3,865,504
27 Jan 25	10.21000 +0.12	10.38	9.90	9.95	3,935,518
24 Jan 25	10.09000 -0.05	10.44	10.05	10.15	3,172,683
23 Jan 25	10.14000 +0.26	10.20	9.56	9.80	4,497,091
22 Jan 25	9.88000 +0.38	10.21	9.42	9.47	5,853,031
21 Jan 25	9.50000 +0.41	9.60	9.02	9.02	3,858,118
17 Jan 25	9.09000 -0.07	9.38	9.08	9.32	3,031,424
16 Jan 25	9.16000 -0.19	9.37	9.08	9.34	3,400,109
15 Jan 25	9.35000 -0.01	9.78	9.13	9.73	4,370,966
14 Jan 25	9.36000 -0.34	10.44	9.24	10.36	9,732,614
13 Jan 25	9.70000 -0.17	9.76	9.20	9.76	3,365,361
10 Jan 25	9.87000 +0.09	9.98	9.44	9.50	3,578,012
08 Jan 25	9.78000 -0.21	9.85	9.56	9.78	2,785,310
07 Jan 25	9.99000 +0.06	10.61	9.81	10.11	4,260,461
06 Jan 25	9.93000 +0.41	10.14	9.64	9.70	3,743,913
03 Jan 25	9.52000 +0.00	9.64	9.10	9.55	3,565,436
02 Jan 25	9.52000 +0.43	9.75	9.28	9.40	2,951,891
31 Dec 24	9.09000 -0.22	9.51	9.09	9.35	3,648,402
30 Dec 24	9.31000 -0.14	9.35	8.97	9.23	4,159,641
27 Dec 24	9.45000 -0.08	9.60	9.23	9.46	3,520,357
26 Dec 24	9.53000 +0.27	9.57	8.96	9.10	3,401,267
24 Dec 24	9.26000 +0.14	9.29	9.00	9.18	1,951,909
23 Dec 24	9.12000 -0.32	9.49	9.08	9.40	3,536,003
20 Dec 24	9.44000 +0.47	9.49	8.75	8.75	6,406,534
19 Dec 24	8.97000 -0.49	9.64	8.92	9.48	5,417,106
18 Dec 24	9.46000 -0.61	10.38	9.36	10.07	4,073,636
17 Dec 24	10.07000 -0.61	10.79	9.94	10.61	5,252,577
16 Dec 24	10.68000 +0.26	10.88	10.22	10.32	3,532,113
13 Dec 24	10.42000 +0.22	10.52	9.83	10.20	4,466,016
12 Dec 24	10.20000 -0.38	10.62	10.16	10.50	3,682,064
11 Dec 24	10.58000 -0.02	10.73	10.33	10.69	3,786,447
10 Dec 24	10.60000 -0.09	10.84	10.28	10.71	4,956,320
09 Dec 24	10.69000 -0.31	11.21	10.47	11.09	4,826,831
06 Dec 24	11.00000 +0.21	11.27	10.87	10.94	3,502,780
05 Dec 24	10.79000 -0.23	11.22	10.76	10.99	4,969,311
04 Dec 24	11.02000 +0.07	11.46	10.87	10.95	4,537,697
03 Dec 24	10.95000 -0.55	11.32	10.89	11.32	6,394,590
02 Dec 24	11.50000 -0.48	12.43	11.47	12.10	7,340,567
29 Nov 24	11.98000 +0.55	11.99	11.50	11.53	3,302,993
27 Nov 24	11.43000 +0.06	11.88	11.41	11.61	3,427,458
26 Nov 24	11.37000 -0.65	11.98	11.31	11.80	6,370,532
25 Nov 24	12.02000 +1.40	12.39	11.10	11.17	14,145,087
22 Nov 24	10.62000 +0.22	10.94	10.33	10.64	6,949,951
21 Nov 24	10.40000 +1.40	10.45	9.05	9.10	10,354,456
20 Nov 24	9.00000 +0.07	9.01	8.70	8.85	3,449,069
19 Nov 24	8.93000 -0.12	9.05	8.73	8.92	3,177,165
18 Nov 24	9.05000 -0.16	9.48	8.95	9.39	4,688,598
15 Nov 24	9.21000 +0.25	9.69	8.74	9.66	10,903,818
14 Nov 24	8.96000 -0.61	9.46	8.93	9.46	4,728,458
13 Nov 24	9.57000 -0.13	10.10	9.42	9.77	5,040,451
12 Nov 24	9.70000 -0.11	10.12	9.50	9.63	5,706,665
11 Nov 24	9.81000 +0.58	10.13	9.45	9.48	8,433,070
08 Nov 24	9.23000 -0.28	9.53	9.18	9.50	3,839,472
07 Nov 24	9.51000 +0.07	9.56	9.13	9.41	5,370,963
06 Nov 24	9.44000 +0.29	9.66	9.23	9.49	7,156,058
05 Nov 24	9.15000 +0.28	9.22	8.64	8.88	5,878,871
04 Nov 24	8.87000 -0.34	9.21	8.31	9.20	9,947,065
01 Nov 24	9.21000 +0.21	9.55	8.81	9.08	6,534,478
31 Oct 24	9.00000 +0.14	9.95	8.54	9.37	14,148,189
30 Oct 24	8.86000 -0.06	9.28	8.84	8.96	7,264,699
29 Oct 24	8.92000 -0.26	9.28	8.88	9.14	3,227,701
28 Oct 24	9.18000 +0.61	9.35	8.65	8.68	4,791,767
25 Oct 24	8.57000 -0.03	8.79	8.50	8.65	3,816,760
24 Oct 24	8.60000 -0.08	8.94	8.59	8.81	3,039,829
23 Oct 24	8.68000 -0.33	9.11	8.56	9.00	5,081,672
22 Oct 24	9.01000 -0.29	9.41	8.83	9.29	4,311,534
21 Oct 24	9.30000 -0.54	9.81	9.19	9.75	5,702,154
18 Oct 24	9.84000 +0.33	9.89	9.53	9.62	3,219,885
17 Oct 24	9.51000 -0.27	9.78	9.21	9.78	4,252,376
16 Oct 24	9.78000 +0.27	9.86	9.45	9.65	4,408,496
15 Oct 24	9.51000 +0.51	9.74	8.93	9.00	5,846,019
14 Oct 24	9.00000 -0.20	9.19	8.85	9.18	5,615,918
11 Oct 24	9.20000 -0.29	9.56	9.20	9.45	4,521,694
10 Oct 24	9.49000 +0.27	9.54	8.99	9.09	4,281,723
09 Oct 24	9.22000 +0.51	9.27	8.69	8.72	3,967,035
08 Oct 24	8.71000 +0.07	8.89	8.52	8.64	2,593,987
07 Oct 24	8.64000 -0.40	9.10	8.55	9.05	4,883,528
04 Oct 24	9.04000 +0.36	9.06	8.72	8.95	2,496,321
03 Oct 24	8.68000 -0.05	8.76	8.59	8.69	2,853,145
02 Oct 24	8.73000 -0.13	8.79	8.58	8.73	3,989,524
01 Oct 24	8.86000 -0.32	9.23	8.84	9.16	4,706,596
30 Sep 24	9.18000 +0.72	9.29	8.40	8.40	5,062,511
27 Sep 24	8.46000 +0.05	8.64	8.41	8.58	3,813,581
26 Sep 24	8.41000 -0.06	8.82	8.34	8.69	5,404,870
25 Sep 24	8.47000 -0.35	8.83	8.47	8.81	6,006,003
24 Sep 24	8.82000 +0.15	8.89	8.64	8.72	4,226,466
23 Sep 24	8.67000 -0.08	8.81	8.56	8.77	4,906,049
20 Sep 24	8.75000 -0.43	9.12	8.59	9.11	8,658,316
19 Sep 24	9.18000 +0.09	9.60	9.14	9.29	5,019,677
18 Sep 24	9.09000 -0.02	9.61	9.03	9.04	9,558,699
17 Sep 24	9.11000 +0.95	9.21	8.74	8.91	11,574,862
16 Sep 24	8.16000 +0.07	8.38	8.13	8.16	4,985,173
13 Sep 24	8.09000 +0.47	8.14	7.75	7.77	4,424,784
12 Sep 24	7.62000 +0.32	7.70	7.15	7.30	4,196,677
11 Sep 24	7.30000 +0.05	7.31	7.02	7.18	3,951,305
10 Sep 24	7.25000 +0.06	7.30	7.08	7.22	3,191,437
09 Sep 24	7.19000 -0.32	7.59	7.11	7.56	6,084,934
06 Sep 24	7.51000 -0.16	8.08	7.45	7.72	5,215,207
05 Sep 24	7.67000 +0.23	7.82	7.43	7.45	4,275,060
04 Sep 24	7.44000 +0.06	7.78	7.16	7.26	6,412,412
03 Sep 24	7.38000 +0.21	7.45	6.98	7.11	12,151,899
30 Aug 24	7.17000 +0.07	7.35	7.13	7.14	8,097,499
29 Aug 24	7.10000 +0.25	7.21	6.89	6.98	4,419,172
28 Aug 24	6.85000 -0.27	7.09	6.76	7.05	4,744,325
27 Aug 24	7.12000 -0.19	7.29	7.10	7.27	3,432,770
26 Aug 24	7.31000 -0.11	7.46	7.27	7.44	3,752,266
23 Aug 24	7.42000 +0.31	7.53	7.15	7.17	5,440,438
22 Aug 24	7.11000 -0.27	7.51	7.08	7.40	4,592,877
21 Aug 24	7.38000 +0.18	7.38	7.03	7.25	4,718,335
20 Aug 24	7.20000 +0.03	7.31	7.11	7.16	3,304,867
19 Aug 24	7.17000 +0.06	7.34	7.08	7.14	4,340,583
16 Aug 24	7.11000 +0.05	7.13	6.93	6.96	4,638,657
15 Aug 24	7.06000 +0.27	7.15	6.93	6.96	5,040,459
14 Aug 24	6.79000 -0.18	7.03	6.77	6.99	4,527,724
13 Aug 24	6.97000 +0.10	7.20	6.84	6.89	7,164,930
12 Aug 24	6.87000 -0.28	7.20	6.84	7.14	5,326,130
09 Aug 24	7.15000 -0.06	7.47	7.10	7.34	6,969,353
08 Aug 24	7.21000 +0.05	7.40	7.14	7.18	6,414,404
07 Aug 24	7.16000 -0.33	7.67	7.15	7.60	7,101,739
06 Aug 24	7.49000 -0.11	7.74	7.32	7.64	7,782,059
05 Aug 24	7.60000 -0.35	7.81	7.31	7.32	8,597,061
02 Aug 24	7.95000 -0.64	8.32	7.71	8.23	8,029,951
01 Aug 24	8.59000 -0.84	9.06	8.13	8.13	20,166,252
31 Jul 24	9.43000 -0.30	9.87	9.39	9.73	11,789,906
30 Jul 24	9.73000 +0.16	9.81	9.41	9.61	10,162,578
29 Jul 24	9.57000 +0.20	9.69	9.27	9.44	5,435,060
26 Jul 24	9.37000 +0.12	9.59	9.26	9.42	5,770,597
25 Jul 24	9.25000 +0.02	9.64	9.09	9.17	6,334,782
24 Jul 24	9.23000 -0.07	9.51	9.05	9.22	5,765,073
23 Jul 24	9.30000 +0.11	9.41	9.06	9.10	3,918,346
22 Jul 24	9.19000 +0.10	9.22	8.99	9.15	5,717,616
19 Jul 24	9.09000 -0.22	9.33	8.96	9.33	5,639,592
18 Jul 24	9.31000 -0.72	10.30	9.29	10.02	7,265,274
17 Jul 24	10.03000 -0.06	10.66	9.88	10.01	8,256,131
16 Jul 24	10.09000 +0.83	10.13	9.41	9.41	8,770,259
15 Jul 24	9.26000 -0.13	9.63	9.24	9.45	4,509,652
12 Jul 24	9.39000 +0.02	9.61	9.19	9.48	5,220,503
11 Jul 24	9.37000 +0.42	9.50	9.15	9.20	5,797,119
10 Jul 24	8.95000 -0.20	9.18	8.73	9.17	6,929,426
09 Jul 24	9.15000 -0.11	9.28	9.07	9.20	4,584,313
08 Jul 24	9.26000 +0.05	9.32	9.08	9.26	4,659,776
05 Jul 24	9.21000 -0.02	9.32	9.07	9.23	3,823,871
03 Jul 24	9.23000 -0.17	9.46	9.22	9.40	2,620,313
02 Jul 24	9.40000 +0.08	9.58	9.23	9.27	4,889,183
01 Jul 24	9.32000 -0.46	9.94	9.31	9.80	6,128,104
28 Jun 24	9.78000 -0.36	10.14	9.66	10.13	28,878,444
27 Jun 24	10.14000 -0.01	10.23	9.79	10.08	7,191,675
26 Jun 24	10.15000 +0.40	10.18	9.69	9.74	6,386,922
25 Jun 24	9.75000 -0.61	10.25	9.74	10.24	8,025,975
24 Jun 24	10.36000 +0.65	10.85	9.66	9.68	10,234,944
21 Jun 24	9.71000 +0.06	9.89	9.62	9.67	11,213,480
20 Jun 24	9.65000 -0.44	10.05	9.59	10.00	6,905,630
18 Jun 24	10.09000 -0.02	10.28	9.98	10.09	4,819,216
17 Jun 24	10.11000 +0.11	10.16	9.72	9.85	5,699,517
14 Jun 24	10.00000 +0.05	10.01	9.79	9.82	3,948,756
13 Jun 24	9.95000 -0.25	10.31	9.84	10.27	5,911,007
12 Jun 24	10.20000 -0.24	11.08	10.20	10.70	4,654,385
11 Jun 24	10.44000 -0.22	10.66	10.40	10.55	3,731,380
10 Jun 24	10.66000 +0.02	10.71	10.42	10.61	3,877,327
07 Jun 24	10.64000 -0.39	10.87	10.63	10.84	4,102,526
06 Jun 24	11.03000 +0.05	11.13	10.84	10.88	3,271,667
05 Jun 24	10.98000 +0.11	11.04	10.74	10.92	3,310,570
04 Jun 24	10.87000 -0.21	11.09	10.85	11.04	3,589,221
03 Jun 24	11.08000 -0.16	11.57	10.93	11.47	4,487,941
31 May 24	11.24000 -0.05	11.40	11.11	11.21	4,241,476
30 May 24	11.29000 +0.14	11.41	11.14	11.17	3,700,439
29 May 24	11.15000 -0.21	11.22	11.00	11.13	4,012,858
28 May 24	11.36000 -0.12	11.58	11.22	11.50	3,882,660
24 May 24	11.48000 +0.03	11.52	11.32	11.44	4,214,430
23 May 24	11.45000 -0.47	11.91	11.40	11.90	4,811,949
22 May 24	11.92000 +0.09	12.03	11.67	11.79	3,589,360
21 May 24	11.83000 -0.47	12.23	11.78	12.05	4,133,321
20 May 24	12.30000 -0.43	12.83	12.27	12.70	4,025,926
17 May 24	12.73000 -0.17	12.86	12.55	12.83	3,219,297
16 May 24	12.90000 +0.09	12.94	12.67	12.72	4,002,232
15 May 24	12.81000 +0.07	13.10	12.70	13.05	4,005,135
14 May 24	12.74000 +0.29	13.41	12.69	12.74	6,540,779
13 May 24	12.45000 +0.50	12.60	11.98	12.03	5,270,220
10 May 24	11.95000 -0.29	12.28	11.88	12.26	5,791,958
09 May 24	12.24000 +0.04	12.39	12.07	12.25	7,623,408
08 May 24	12.20000 -0.68	12.70	12.17	12.70	5,289,596
07 May 24	12.88000 +0.09	12.94	12.62	12.80	4,146,988
06 May 24	12.79000 +0.01	12.99	12.69	12.92	3,735,044
03 May 24	12.78000 -0.21	13.47	12.77	13.20	6,206,900
02 May 24	12.99000 +0.18	13.11	12.60	13.03	5,026,058
01 May 24	12.81000 +0.06	13.19	12.53	12.72	4,303,017
30 Apr 24	12.75000 -0.64	13.38	12.73	13.21	6,063,230
29 Apr 24	13.39000 +0.38	13.45	12.88	13.16	6,495,255
26 Apr 24	13.01000 -0.32	13.60	12.65	12.68	7,688,727
25 Apr 24	13.33000 -0.40	13.56	13.21	13.44	6,515,028
24 Apr 24	13.73000 -0.01	14.02	13.41	13.73	7,850,451
23 Apr 24	13.74000 +0.44	14.05	13.31	13.39	3,985,229
22 Apr 24	13.30000 +0.32	13.48	12.93	13.10	4,200,114
19 Apr 24	12.98000 -0.20	13.13	12.85	13.04	5,326,721
18 Apr 24	13.18000 +0.04	13.35	12.93	13.08	4,025,162
17 Apr 24	13.14000 +0.01	13.50	13.10	13.21	3,829,939
16 Apr 24	13.13000 -0.42	13.49	13.03	13.43	4,866,705
15 Apr 24	13.55000 -0.66	14.16	13.37	14.11	6,394,323
12 Apr 24	14.21000 -0.39	14.60	14.21	14.50	4,908,978
11 Apr 24	14.60000 +0.10	14.83	14.25	14.70	3,393,233
10 Apr 24	14.50000 -0.56	14.69	14.41	14.50	5,533,289
09 Apr 24	15.06000 +0.44	15.19	14.61	14.71	4,197,813
08 Apr 24	14.62000 +0.13	14.70	14.44	14.55	3,337,411
05 Apr 24	14.49000 +0.24	14.72	13.59	14.04	7,646,790
04 Apr 24	14.25000 -0.16	14.75	14.24	14.56	3,384,786
03 Apr 24	14.41000 +0.08	14.48	14.05	14.20	4,501,348
02 Apr 24	14.33000 -0.52	14.53	14.22	14.53	5,921,014
01 Apr 24	14.85000 -0.25	15.27	14.56	15.14	5,108,084
28 Mar 24	15.10000 -0.17	15.43	15.06	15.29	2,478,536
27 Mar 24	15.27000 +0.22	15.28	15.05	15.18	3,514,396
26 Mar 24	15.05000 -0.03	15.32	14.95	15.24	3,043,125
25 Mar 24	15.08000 +0.08	15.22	15.01	15.06	2,943,554
22 Mar 24	15.00000 -0.28	15.35	14.95	15.27	2,885,206
21 Mar 24	15.28000 -0.13	15.68	15.27	15.56	3,114,962
20 Mar 24	15.41000 +0.38	15.53	14.86	14.95	3,632,100
19 Mar 24	15.03000 -0.09	15.27	14.80	14.91	2,776,172
18 Mar 24	15.12000 +0.00	15.23	14.87	15.18	3,488,655
15 Mar 24	15.12000 +0.28	15.13	14.71	14.75	5,005,532
14 Mar 24	14.84000 -0.30	15.28	14.68	15.02	4,236,910
13 Mar 24	15.14000 -0.23	15.61	15.10	15.27	4,082,429
12 Mar 24	15.37000 -0.22	15.65	15.23	15.54	5,026,598
11 Mar 24	15.59000 +0.17	15.95	15.35	15.39	3,777,989
08 Mar 24	15.42000 +0.07	15.83	15.24	15.56	3,686,869
07 Mar 24	15.35000 +0.77	15.51	14.72	14.74	5,419,111
06 Mar 24	14.58000 +0.19	14.58	14.36	14.54	4,080,713
05 Mar 24	14.39000 -0.34	14.63	14.29	14.53	4,786,848
04 Mar 24	14.73000 -0.27	15.01	14.30	15.00	6,048,849
01 Mar 24	15.00000 -0.08	15.27	14.79	15.06	4,461,974
29 Feb 24	15.08000 -0.01	15.64	14.93	15.39	6,230,702
28 Feb 24	15.09000 -0.07	15.27	14.87	15.00	6,319,328
27 Feb 24	15.16000 +0.37	15.24	14.69	14.93	7,521,360
26 Feb 24	14.79000 +0.29	14.98	14.36	14.44	7,588,601
23 Feb 24	14.50000 -0.71	15.23	14.40	15.10	12,041,828
22 Feb 24	15.21000 -0.43	15.72	15.14	15.72	11,160,842
21 Feb 24	15.64000 -4.85	16.82	15.16	16.75	29,752,508
20 Feb 24	20.49000 -0.54	20.88	20.22	20.69	6,630,440
16 Feb 24	21.03000 -0.58	21.55	21.00	21.25	4,225,168
15 Feb 24	21.61000 +0.95	21.74	20.88	21.02	3,591,231
14 Feb 24	20.66000 +0.75	20.87	20.03	20.25	2,688,514
13 Feb 24	19.91000 -1.19	20.26	19.63	20.16	4,247,453
12 Feb 24	21.10000 +0.50	21.45	20.56	20.61	2,741,905
09 Feb 24	20.60000 +0.22	20.74	20.08	20.33	2,636,957
08 Feb 24	20.38000 +0.37	20.43	19.69	19.93	2,133,578
07 Feb 24	20.01000 -0.06	20.23	19.70	20.18	2,180,441
06 Feb 24	20.07000 +1.08	20.09	18.90	19.02	2,602,446
05 Feb 24	18.99000 -0.80	19.54	18.59	19.54	2,679,016
02 Feb 24	19.79000 -0.05	19.92	19.04	19.53	3,032,844
01 Feb 24	19.84000 +0.41	19.88	19.35	19.39	2,847,631
31 Jan 24	19.43000 -0.31	20.41	19.35	19.67	4,287,369
30 Jan 24	19.74000 -0.85	20.36	19.71	20.35	3,052,683
29 Jan 24	20.59000 +0.38	20.76	19.87	20.21	2,839,963
26 Jan 24	20.21000 -0.14	20.88	20.13	20.54	2,376,958
25 Jan 24	20.35000 +0.16	20.65	20.02	20.42	2,736,239
24 Jan 24	20.19000 -0.55	21.19	20.12	21.04	3,818,250
23 Jan 24	20.74000 -0.20	21.41	20.36	21.20	3,265,034
22 Jan 24	20.94000 +0.70	21.41	20.39	20.54	5,033,579
19 Jan 24	20.24000 +0.39	20.39	19.50	19.92	4,362,548
18 Jan 24	19.85000 +0.41	19.87	19.17	19.54	3,597,827
17 Jan 24	19.44000 -0.75	19.70	19.08	19.45	3,883,155
16 Jan 24	20.19000 -0.68	20.59	19.97	20.48	4,012,693
12 Jan 24	20.87000 +0.06	21.37	20.60	20.85	3,546,980
11 Jan 24	20.81000 -0.99	21.79	20.52	21.62	4,946,627
10 Jan 24	21.80000 -0.01	22.08	21.02	21.74	3,789,221
09 Jan 24	21.81000 -0.22	22.16	21.70	21.86	2,679,510
08 Jan 24	22.03000 +0.63	22.14	20.93	21.20	4,009,956
05 Jan 24	21.40000 +0.04	21.57	20.86	21.15	3,738,029
04 Jan 24	21.36000 +0.12	21.56	20.71	21.05	3,505,817
03 Jan 24	21.24000 -0.69	21.73	20.91	21.67	5,756,236
02 Jan 24	21.93000 +0.38	22.54	21.03	21.25	4,095,223
29 Dec 23	21.55000 -0.55	22.34	21.45	22.05	3,743,940
28 Dec 23	22.10000 +0.03	22.26	21.90	21.97	2,852,792
27 Dec 23	22.07000 +0.22	22.15	21.83	22.00	3,129,803
26 Dec 23	21.85000 +0.35	22.03	21.41	21.57	3,220,899
22 Dec 23	21.50000 +0.22	21.60	20.97	21.28	3,576,332
21 Dec 23	21.28000 +0.78	21.33	20.74	20.82	3,206,510
20 Dec 23	20.50000 -1.08	21.82	20.47	21.41	4,716,763
19 Dec 23	21.58000 +1.18	21.71	20.65	20.65	5,052,681
18 Dec 23	20.40000 -0.12	20.74	20.19	20.36	3,598,933
15 Dec 23	20.52000 -0.73	21.48	20.36	21.39	6,729,158
14 Dec 23	21.25000 +1.13	21.88	20.89	20.89	8,125,189
13 Dec 23	20.12000 +1.02	20.14	18.52	19.10	5,338,717
12 Dec 23	19.10000 +0.08	19.19	18.53	19.02	3,818,183
11 Dec 23	19.02000 -0.19	19.16	18.65	19.09	3,089,643
08 Dec 23	19.21000 +0.01	19.63	18.78	19.00	4,187,335
07 Dec 23	19.20000 +0.24	19.22	18.62	18.84	3,173,733
06 Dec 23	18.96000 +0.45	19.65	18.72	18.74	5,029,875
05 Dec 23	18.51000 -0.52	18.88	18.28	18.77	4,837,907
04 Dec 23	19.03000 +0.06	19.17	18.61	18.75	4,276,164
01 Dec 23	18.97000 +0.83	19.07	17.92	18.16	5,773,481
30 Nov 23	18.14000 -0.23	18.62	17.94	18.44	5,022,507
29 Nov 23	18.37000 +0.29	19.32	18.31	18.35	7,770,091
28 Nov 23	18.08000 +0.87	18.22	16.96	17.08	7,118,385
27 Nov 23	17.21000 -0.14	17.27	16.92	17.23	3,881,939
24 Nov 23	17.35000 +0.30	17.47	17.11	17.20	1,738,724
22 Nov 23	17.05000 +0.13	17.35	16.93	17.15	3,047,911
21 Nov 23	16.92000 -0.55	17.26	16.84	17.22	3,047,226
20 Nov 23	17.47000 +0.30	17.73	16.96	17.12	4,124,833
17 Nov 23	17.17000 +0.25	17.18	16.81	17.07	3,438,812
16 Nov 23	16.92000 -0.61	17.45	16.66	17.35	3,757,625
15 Nov 23	17.53000 +0.48	17.82	17.10	17.10	4,888,054
14 Nov 23	17.05000 +1.39	17.18	16.33	16.33	5,484,753
13 Nov 23	15.66000 -0.29	16.06	15.63	15.91	3,450,232
10 Nov 23	15.95000 +0.29	16.00	15.48	15.58	3,667,243
09 Nov 23	15.66000 -0.54	16.49	15.59	16.29	4,455,196
08 Nov 23	16.20000 -0.76	16.83	16.19	16.63	4,767,764
07 Nov 23	16.96000 +0.13	17.10	16.50	16.81	2,646,414
06 Nov 23	16.83000 -0.55	17.48	16.48	17.44	4,265,515
03 Nov 23	17.38000 +0.45	17.98	17.18	17.22	6,963,837
02 Nov 23	16.93000 +0.28	17.24	16.57	17.10	6,481,950
01 Nov 23	16.65000 +0.11	16.72	16.10	16.49	4,493,380
31 Oct 23	16.54000 +0.39	16.73	16.20	16.34	5,285,147
30 Oct 23	16.15000 +0.58	16.25	15.02	15.73	8,823,509
27 Oct 23	15.57000 -0.52	16.38	15.51	16.26	5,782,604
26 Oct 23	16.09000 -1.32	17.63	16.02	17.43	8,796,763
25 Oct 23	17.41000 -0.71	17.68	16.55	16.90	12,249,722
24 Oct 23	18.12000 +0.11	18.71	18.11	18.18	8,888,064
23 Oct 23	18.01000 -0.45	18.63	17.91	18.18	4,213,542
20 Oct 23	18.46000 +0.31	18.71	17.78	18.00	5,924,865
19 Oct 23	18.15000 -0.27	18.73	18.15	18.48	3,705,270
18 Oct 23	18.42000 -0.77	19.02	18.39	19.02	3,348,026
17 Oct 23	19.19000 +0.27	19.52	18.69	18.74	3,102,360
16 Oct 23	18.92000 +0.41	19.09	18.35	18.52	3,462,975
13 Oct 23	18.51000 -0.03	18.81	18.41	18.54	4,491,987
12 Oct 23	18.54000 -0.84	19.44	18.31	19.44	6,238,115
11 Oct 23	19.38000 -0.09	19.76	19.02	19.42	4,220,460
10 Oct 23	19.47000 +0.83	19.50	18.62	18.65	4,158,424
09 Oct 23	18.64000 -0.06	18.72	18.10	18.43	3,448,298
06 Oct 23	18.70000 +0.15	18.73	18.05	18.25	5,479,650
05 Oct 23	18.55000 +0.19	18.63	18.17	18.22	6,133,433
04 Oct 23	18.36000 -0.11	18.60	18.06	18.60	4,796,181
03 Oct 23	18.47000 +0.04	18.74	18.10	18.10	5,357,291
02 Oct 23	18.43000 -0.16	18.52	18.04	18.52	5,718,508
29 Sep 23	18.59000 +0.06	19.08	18.51	18.81	3,685,877
28 Sep 23	18.53000 -0.34	19.12	18.47	18.83	5,396,667
27 Sep 23	18.87000 -0.15	19.21	18.54	19.01	5,858,317
26 Sep 23	19.02000 -0.05	19.25	18.70	18.70	3,624,999
25 Sep 23	19.07000 +0.29	19.26	18.55	18.60	4,769,241
22 Sep 23	18.78000 -0.53	19.63	18.72	19.58	6,705,131
21 Sep 23	19.31000 -1.19	20.15	19.26	20.10	7,554,995
20 Sep 23	20.50000 -0.25	21.02	20.47	20.99	3,508,705
19 Sep 23	20.75000 -0.02	20.93	20.43	20.61	4,355,407
18 Sep 23	20.77000 -0.43	21.26	20.77	21.00	5,105,255
15 Sep 23	21.20000 -0.40	21.66	20.98	21.50	6,674,268
14 Sep 23	21.60000 -0.30	22.13	21.50	21.95	4,286,697
13 Sep 23	21.90000 -0.56	22.51	21.89	22.29	4,452,007
12 Sep 23	22.46000 -0.33	22.98	22.43	22.63	2,861,598
11 Sep 23	22.79000 +0.48	22.98	22.24	22.51	2,999,429
08 Sep 23	22.31000 -0.27	22.60	22.09	22.47	3,043,915
07 Sep 23	22.58000 -0.39	22.64	22.00	22.38	3,511,329
06 Sep 23	22.97000 +0.07	23.05	22.49	22.79	2,538,678
05 Sep 23	22.90000 +0.03	23.18	22.40	22.73	2,794,141
01 Sep 23	22.87000 +0.23	23.19	22.74	22.91	2,442,990
31 Aug 23	22.64000 -0.02	23.05	22.52	22.80	3,223,200
30 Aug 23	22.66000 +0.06	22.96	22.24	22.52	2,736,186
29 Aug 23	22.60000 +0.40	22.80	21.96	22.10	3,486,429
28 Aug 23	22.20000 +0.16	22.41	21.97	22.25	2,354,236
25 Aug 23	22.04000 +0.10	22.46	21.21	22.01	4,539,145
24 Aug 23	21.94000 -1.07	23.24	21.91	23.23	5,616,142
23 Aug 23	23.01000 +0.18	23.19	22.71	22.83	2,857,723
22 Aug 23	22.83000 -0.36	23.50	22.76	23.30	3,065,465
21 Aug 23	23.19000 +0.08	23.36	22.89	23.00	3,152,922
18 Aug 23	23.11000 -0.03	23.59	22.82	22.83	4,395,150
17 Aug 23	23.14000 +0.26	23.23	22.63	22.91	4,318,818
16 Aug 23	22.88000 -0.49	23.50	22.82	23.22	3,940,043
15 Aug 23	23.37000 -0.44	23.74	23.26	23.72	3,626,700
14 Aug 23	23.81000 -0.25	24.00	23.00	23.81	5,463,120
11 Aug 23	24.06000 -0.27	24.60	24.02	24.12	4,017,954
10 Aug 23	24.33000 -0.64	25.31	24.23	25.21	4,976,761
09 Aug 23	24.97000 -0.96	25.84	24.74	25.83	3,738,777
08 Aug 23	25.93000 +0.35	26.00	24.77	25.00	4,158,237
07 Aug 23	25.58000 -0.47	26.00	24.47	26.00	5,054,164
04 Aug 23	26.05000 +0.02	26.67	25.85	26.28	3,575,225
03 Aug 23	26.03000 -0.24	26.39	25.57	26.05	4,464,055
02 Aug 23	26.27000 -1.48	27.36	25.36	27.10	6,703,586
01 Aug 23	27.75000 -2.02	29.40	27.52	29.36	8,811,165
31 Jul 23	29.77000 +1.51	30.15	28.36	28.69	7,072,375
28 Jul 23	28.26000 +0.30	28.77	27.19	28.64	9,217,189
27 Jul 23	27.96000 -0.96	30.41	27.80	29.10	16,930,064
26 Jul 23	28.92000 +6.14	29.20	24.32	24.62	38,572,816
25 Jul 23	22.78000 -0.59	23.89	22.76	23.47	11,158,224
24 Jul 23	23.37000 -0.12	23.74	23.25	23.46	5,124,638
21 Jul 23	23.49000 -0.13	24.00	23.35	23.73	4,037,785
20 Jul 23	23.62000 -1.64	25.22	23.61	25.00	6,150,799
19 Jul 23	25.26000 -0.09	26.18	25.00	25.59	5,576,840
18 Jul 23	25.35000 +0.39	27.41	25.22	27.33	15,803,509
17 Jul 23	24.96000 +0.19	25.23	24.34	24.66	2,696,102
14 Jul 23	24.77000 -0.77	25.93	24.69	25.70	3,943,834
13 Jul 23	25.54000 +0.99	25.66	24.60	24.75	4,326,772
12 Jul 23	24.55000 -0.18	25.33	24.45	25.16	4,379,716
11 Jul 23	24.73000 +0.90	24.88	23.89	23.98	5,042,536
10 Jul 23	23.83000 +1.26	23.86	22.47	22.56	6,098,971
07 Jul 23	22.57000 +0.01	23.00	22.47	22.76	7,163,521
06 Jul 23	22.56000 -1.99	24.02	22.53	24.02	9,149,177
05 Jul 23	24.55000 -1.06	25.49	24.50	25.38	4,270,075
03 Jul 23	25.61000 +0.29	26.25	25.27	25.30	2,117,097
30 Jun 23	25.32000 +0.07	25.56	25.05	25.51	2,758,608
29 Jun 23	25.25000 -0.04	26.03	25.20	25.49	2,797,619
28 Jun 23	25.29000 +0.93	25.35	24.13	24.24	3,353,104
27 Jun 23	24.36000 +0.52	24.49	23.63	23.90	2,929,215
26 Jun 23	23.84000 +0.10	24.08	23.22	23.58	2,676,249
23 Jun 23	23.74000 -0.16	23.89	23.42	23.49	4,547,022
22 Jun 23	23.90000 -0.58	24.33	23.68	24.23	3,588,035
21 Jun 23	24.48000 -0.40	24.84	24.29	24.75	2,809,575
20 Jun 23	24.88000 -0.02	25.10	24.31	24.66	4,268,499
16 Jun 23	24.90000 -0.30	25.36	24.51	25.33	4,464,598
15 Jun 23	25.20000 +0.29	25.33	24.67	24.74	2,876,259
14 Jun 23	24.91000 -0.43	25.49	24.49	25.46	4,034,037
13 Jun 23	25.34000 +0.96	25.63	24.51	24.84	4,481,329
12 Jun 23	24.38000 +0.57	24.59	23.79	24.06	3,313,535
09 Jun 23	23.81000 -0.53	24.75	23.70	24.73	4,312,606
08 Jun 23	24.34000 -0.72	24.99	24.17	24.97	4,327,447
07 Jun 23	25.06000 -0.32	26.17	24.99	25.80	3,713,833
06 Jun 23	25.38000 +0.59	25.52	24.47	24.60	3,194,722
05 Jun 23	24.79000 +0.31	25.22	24.31	24.40	2,947,168
02 Jun 23	24.48000 +0.65	24.59	23.78	24.38	3,643,062
01 Jun 23	23.83000 +0.68	24.10	22.72	23.00	3,760,388
31 May 23	23.15000 +0.73	23.15	22.32	22.35	4,354,751
30 May 23	22.42000 -0.26	23.37	22.37	23.11	3,270,537
26 May 23	22.68000 -0.20	23.20	22.63	22.88	2,876,085
25 May 23	22.88000 -0.46	23.46	22.56	23.42	3,751,020
24 May 23	23.34000 -0.83	24.05	23.08	23.74	3,742,986
23 May 23	24.17000 -0.48	25.24	24.14	24.45	3,083,238
22 May 23	24.65000 +0.87	24.78	23.72	23.80	3,011,970
19 May 23	23.78000 -0.35	24.27	23.67	24.15	2,651,009
18 May 23	24.13000 -0.25	24.64	23.59	24.50	3,381,559
17 May 23	24.38000 +0.47	24.60	23.64	23.81	2,761,403
16 May 23	23.91000 -0.84	24.60	23.87	24.51	2,304,739
15 May 23	24.75000 +0.43	24.93	24.10	24.23	2,459,045
12 May 23	24.32000 -0.53	24.89	23.97	24.79	2,685,378
11 May 23	24.85000 +0.08	24.99	24.41	24.75	2,853,753
10 May 23	24.77000 -0.30	25.76	24.56	25.51	3,153,711
09 May 23	25.07000 -1.02	25.84	24.92	25.60	3,880,454
08 May 23	26.09000 -0.06	26.23	25.53	26.17	2,181,130
05 May 23	26.15000 +0.90	26.25	25.44	25.50	2,984,835
04 May 23	25.25000 -0.47	25.77	25.12	25.51	2,767,956
03 May 23	25.72000 -0.31	26.61	25.58	26.05	3,070,925
02 May 23	26.03000 -1.04	27.00	26.01	26.80	3,198,017
01 May 23	27.07000 +0.54	27.18	26.35	26.55	2,785,789
28 Apr 23	26.53000 -0.88	27.39	26.19	27.39	4,524,304
27 Apr 23	27.41000 +1.64	28.13	26.55	27.78	9,639,007
26 Apr 23	25.77000 -0.73	27.20	25.70	26.85	5,567,043
25 Apr 23	26.50000 -1.67	28.29	26.45	27.94	4,633,082
24 Apr 23	28.17000 +0.38	28.70	27.81	27.90	3,291,233
21 Apr 23	27.79000 +0.28	28.24	27.36	27.88	2,663,897
20 Apr 23	27.51000 -0.56	28.23	27.22	27.79	3,575,849
19 Apr 23	28.07000 +0.73	28.28	26.90	26.92	5,378,723
18 Apr 23	27.34000 +1.47	29.34	26.25	26.52	24,549,738
17 Apr 23	25.87000 +0.28	25.89	25.00	25.30	1,811,280
14 Apr 23	25.59000 -0.53	26.24	25.37	26.05	1,533,148
13 Apr 23	26.12000 +0.88	26.32	25.49	25.50	1,589,505
12 Apr 23	25.24000 -1.02	26.70	25.24	26.59	2,799,372
11 Apr 23	26.26000 +0.55	26.45	25.65	25.71	2,875,040
10 Apr 23	25.71000 -0.27	25.88	25.24	25.56	1,979,363
06 Apr 23	25.98000 +0.16	26.31	25.50	25.78	1,987,215
05 Apr 23	25.82000 -0.31	25.96	25.21	25.83	2,959,758
04 Apr 23	26.13000 +0.52	26.19	25.57	25.95	2,337,926
03 Apr 23	25.61000 -0.29	26.00	25.31	25.69	2,887,788
31 Mar 23	25.90000 +1.47	25.95	24.60	24.68	3,362,097
30 Mar 23	24.43000 -0.60	25.57	24.41	25.44	2,760,555
29 Mar 23	25.03000 +0.77	25.11	24.40	24.71	2,677,210
28 Mar 23	24.26000 -0.27	24.69	24.11	24.33	1,942,694
27 Mar 23	24.53000 -0.53	25.58	24.47	25.56	2,498,196
24 Mar 23	25.06000 +0.83	25.12	24.00	24.14	2,692,291
23 Mar 23	24.23000 -0.26	25.33	23.98	24.69	3,720,336
22 Mar 23	24.49000 -1.20	25.90	24.45	25.83	3,175,310
21 Mar 23	25.69000 +1.31	25.76	24.57	24.65	3,406,373
20 Mar 23	24.38000 -0.19	24.50	23.75	24.20	3,274,983
17 Mar 23	24.57000 -0.65	25.42	24.33	25.13	3,396,506
16 Mar 23	25.22000 +0.22	25.57	24.54	25.17	2,911,910
15 Mar 23	25.00000 +0.38	25.11	24.06	24.17	3,161,140
14 Mar 23	24.62000 +0.38	25.23	24.06	25.00	3,210,052
13 Mar 23	24.24000 +0.71	24.71	22.63	23.27	4,617,652
10 Mar 23	23.53000 -0.55	24.07	22.81	23.98	5,001,324
09 Mar 23	24.08000 -1.27	25.62	24.06	25.26	3,210,884
08 Mar 23	25.35000 -0.15	25.53	24.93	25.50	2,610,129
07 Mar 23	25.50000 -0.06	26.21	25.35	25.53	3,086,470
06 Mar 23	25.56000 -1.32	26.93	25.54	26.85	3,228,729
03 Mar 23	26.88000 +1.44	27.00	25.44	25.54	3,585,453
02 Mar 23	25.44000 -0.44	25.71	24.92	25.40	4,438,213
01 Mar 23	25.88000 -0.61	27.03	25.87	26.49	3,440,415
28 Feb 23	26.49000 -0.51	27.19	26.38	26.99	4,156,026
27 Feb 23	27.00000 -0.04	27.36	25.86	27.36	4,810,599
24 Feb 23	27.04000 -0.39	27.57	26.59	26.90	5,420,789
23 Feb 23	27.43000 -2.00	28.51	25.10	28.51	15,248,111
22 Feb 23	29.43000 +0.89	29.74	28.48	28.64	6,899,944
21 Feb 23	28.54000 -1.53	29.51	28.39	29.13	4,024,212
17 Feb 23	30.07000 -0.35	30.25	29.15	30.21	3,778,159
16 Feb 23	30.42000 -1.55	31.96	30.00	30.83	4,935,973
15 Feb 23	31.97000 +1.54	32.00	30.26	30.60	3,348,289
14 Feb 23	30.43000 +0.34	30.67	29.05	29.64	2,497,354
13 Feb 23	30.09000 +0.79	30.31	28.85	29.14	2,563,216
10 Feb 23	29.30000 -1.27	30.20	28.93	30.03	3,205,742
09 Feb 23	30.57000 -0.54	31.97	30.36	31.49	4,213,166
08 Feb 23	31.11000 -0.65	32.23	31.10	31.46	2,342,347
07 Feb 23	31.76000 +1.45	32.13	30.43	30.68	4,094,678
06 Feb 23	30.31000 -1.12	31.09	29.93	30.63	4,196,320
03 Feb 23	31.43000 -1.77	33.20	31.25	31.95	4,414,319
02 Feb 23	33.20000 +2.46	34.36	32.20	32.20	7,826,827
01 Feb 23	30.74000 +1.34	31.10	28.74	29.50	4,317,710
31 Jan 23	29.40000 +1.55	29.42	27.92	28.02	3,440,462
30 Jan 23	27.85000 -1.62	29.51	27.80	28.81	4,595,291
27 Jan 23	29.47000 +1.79	29.58	27.49	27.52	4,752,107
26 Jan 23	27.68000 +0.61	28.00	26.95	27.71	2,779,298
25 Jan 23	27.07000 -0.13	27.07	25.77	26.40	3,001,933
24 Jan 23	27.20000 -0.46	31.45	27.10	31.45	3,309,183
23 Jan 23	27.66000 +1.48	27.84	25.97	26.37	4,135,773
20 Jan 23	26.18000 +1.25	26.25	24.87	25.37	3,628,943
19 Jan 23	24.93000 -1.43	25.97	24.43	25.24	5,863,689
18 Jan 23	26.36000 -1.86	28.75	26.36	28.48	6,346,996
17 Jan 23	28.22000 +1.30	28.31	26.22	26.80	3,854,305
13 Jan 23	26.92000 +0.89	26.98	25.49	25.56	3,685,806
12 Jan 23	26.03000 +0.74	26.04	24.61	25.49	4,094,307
11 Jan 23	25.29000 +1.42	25.41	23.95	24.00	4,613,144
10 Jan 23	23.87000 +0.66	23.95	22.89	22.90	3,191,546
09 Jan 23	23.21000 +0.92	24.40	23.14	23.71	7,678,289
06 Jan 23	22.29000 -0.16	22.61	21.60	22.35	5,079,045
05 Jan 23	22.45000 -0.89	22.98	22.32	22.90	4,192,541
04 Jan 23	23.34000 +0.76	23.66	22.63	22.99	4,758,721
03 Jan 23	22.58000 -1.07	24.73	22.48	24.45	5,492,560
30 Dec 22	23.65000 -0.20	23.74	23.00	23.38	3,250,317
29 Dec 22	23.85000 +0.92	24.25	23.04	23.30	4,204,046
28 Dec 22	22.93000 +0.10	23.15	22.35	22.72	4,189,277
27 Dec 22	22.83000 -0.70	23.68	22.76	23.17	5,557,822
23 Dec 22	23.53000 -0.68	24.46	23.43	24.13	4,279,738
22 Dec 22	24.21000 -2.26	25.99	23.25	25.97	8,202,602
21 Dec 22	26.47000 +0.63	26.81	25.89	26.00	2,365,215
20 Dec 22	25.84000 +0.03	26.65	25.54	25.68	3,437,186
19 Dec 22	25.81000 -1.21	26.93	25.76	26.93	3,599,712
16 Dec 22	27.02000 +0.06	27.09	26.23	26.54	3,628,857
15 Dec 22	26.96000 -1.42	27.87	26.82	27.59	3,039,041
14 Dec 22	28.38000 +0.20	29.14	27.75	28.25	3,500,722
13 Dec 22	28.18000 +0.18	30.33	27.37	29.84	4,680,155
12 Dec 22	28.00000 +0.78	28.01	26.90	27.20	3,081,582
09 Dec 22	27.22000 +0.13	27.73	27.13	27.20	2,648,707
08 Dec 22	27.09000 +1.19	27.11	25.46	26.09	3,838,517
07 Dec 22	25.90000 -0.14	26.56	25.51	26.10	3,611,794
06 Dec 22	26.04000 -1.04	27.00	25.54	27.00	5,062,178
05 Dec 22	27.08000 -2.12	29.23	26.95	28.89	3,941,683
02 Dec 22	29.20000 +0.20	29.23	27.64	28.25	4,168,038
01 Dec 22	29.00000 +0.49	29.31	27.90	28.72	3,284,493
30 Nov 22	28.51000 +1.38	28.60	26.52	27.09	15,095,272
29 Nov 22	27.13000 +0.64	27.72	26.35	26.65	4,427,449
28 Nov 22	26.49000 -1.11	27.55	26.31	27.30	4,046,124
25 Nov 22	27.60000 -0.97	28.16	27.56	28.16	2,029,974
23 Nov 22	28.57000 +0.75	28.81	27.74	28.04	2,555,947
22 Nov 22	27.82000 -0.08	27.88	26.89	27.79	2,834,291
21 Nov 22	27.90000 -0.89	28.58	27.32	28.31	3,605,158
18 Nov 22	28.79000 -1.17	30.89	28.33	30.60	3,314,680
17 Nov 22	29.96000 -1.11	30.50	29.52	30.14	2,630,836
16 Nov 22	31.07000 -1.60	32.31	30.35	32.04	4,021,151
15 Nov 22	32.67000 +0.37	34.73	32.51	33.77	4,881,615
14 Nov 22	32.30000 -1.01	33.96	32.22	32.86	5,637,512
11 Nov 22	33.31000 +2.33	34.21	30.71	30.99	7,251,769
10 Nov 22	30.98000 +4.22	30.99	28.70	29.13	6,872,005
09 Nov 22	26.76000 -0.49	27.33	26.59	26.85	4,176,759
08 Nov 22	27.25000 +0.09	28.33	26.69	27.25	3,784,894
07 Nov 22	27.16000 +4.00	27.94	26.40	27.51	3,636,277
14 Oct 22	23.16000 -1.41	25.60	23.08	25.01	4,267,277
13 Oct 22	24.57000 -0.46	25.30	23.23	23.86	5,607,913
12 Oct 22	25.03000 +0.32	25.16	24.00	24.88	3,788,134
11 Oct 22	24.71000 -0.21	25.49	23.90	24.81	4,594,825
10 Oct 22	24.92000 -0.21	25.35	24.36	25.03	4,604,271
07 Oct 22	25.13000 -1.68	26.11	24.97	26.02	4,109,037
06 Oct 22	26.81000 -0.22	27.49	26.32	27.04	2,989,412
05 Oct 22	27.03000 -0.97	27.46	26.02	27.18	3,810,867
04 Oct 22	28.00000 +2.13	28.49	26.70	26.94	6,311,276
03 Oct 22	25.87000 +0.52	26.20	24.67	25.51	3,896,368
30 Sep 22	25.35000 -0.88	27.04	25.33	26.22	4,877,865
29 Sep 22	26.23000 -1.97	27.65	25.95	27.65	5,319,029
28 Sep 22	28.20000 +1.57	28.55	26.63	26.63	4,719,215
27 Sep 22	26.63000 +0.21	27.50	26.12	26.99	4,177,415
26 Sep 22	26.42000 -0.55	27.96	26.32	27.07	4,712,533
23 Sep 22	26.97000 -0.99	28.03	26.23	27.67	8,113,973
22 Sep 22	27.96000 -0.88	28.68	27.43	28.68	4,712,252
21 Sep 22	28.84000 -0.61	30.60	28.81	29.58	3,864,226
20 Sep 22	29.45000 -0.68	30.20	29.35	29.80	3,297,462
19 Sep 22	30.13000 -0.36	30.36	29.11	30.18	3,599,759
16 Sep 22	30.49000 -1.40	31.11	29.91	31.02	6,734,392
15 Sep 22	31.89000 +0.22	33.01	30.85	31.26	3,717,392
14 Sep 22	31.67000 +0.36	31.82	30.62	31.21	3,269,371
13 Sep 22	31.31000 -2.89	32.60	31.26	32.20	5,157,550
12 Sep 22	34.20000 +0.74	34.22	33.07	33.76	4,464,131
09 Sep 22	33.46000 +1.05	33.55	32.50	32.71	3,749,202
08 Sep 22	32.41000 +1.81	32.44	29.83	29.90	3,864,649
07 Sep 22	30.60000 +1.57	30.62	28.85	29.00	3,743,601
06 Sep 22	29.03000 -1.15	30.39	28.91	30.29	4,163,169
02 Sep 22	30.18000 -0.62	31.48	29.85	31.39	5,208,727
01 Sep 22	30.80000 -0.26	30.86	29.60	30.64	4,203,469
31 Aug 22	31.06000 -0.05	32.25	30.71	31.77	3,572,436
30 Aug 22	31.11000 +0.01	32.46	30.71	31.29	4,080,089
29 Aug 22	31.10000 -1.00	32.62	31.07	31.60	3,467,646
26 Aug 22	32.10000 -2.91	34.75	32.07	34.64	4,227,988
25 Aug 22	35.01000 +1.35	35.31	34.00	35.00	5,970,621
24 Aug 22	33.66000 +0.90	34.19	32.55	33.19	3,077,503
23 Aug 22	32.76000 +0.05	33.81	32.26	33.07	3,142,737
22 Aug 22	32.71000 -0.19	32.96	31.59	32.13	3,775,596
19 Aug 22	32.90000 -2.16	34.40	32.75	34.09	4,560,544
18 Aug 22	35.06000 -0.89	35.76	34.29	35.70	4,380,902
17 Aug 22	35.95000 -3.50	38.47	35.90	37.57	6,665,153
16 Aug 22	39.45000 -1.48	40.90	38.34	40.70	4,025,992
15 Aug 22	40.93000 +0.61	41.14	39.52	40.01	3,033,153
12 Aug 22	40.32000 +2.33	40.65	38.35	39.00	4,583,484
11 Aug 22	37.99000 +0.20	42.69	37.77	38.29	6,986,369
10 Aug 22	37.79000 +2.38	38.10	36.55	37.26	3,792,601
09 Aug 22	35.41000 -3.38	38.12	34.83	38.02	5,450,475
08 Aug 22	38.79000 +1.31	39.83	36.80	37.86	4,904,018
05 Aug 22	37.48000 +0.02	37.53	35.19	36.50	4,593,541
04 Aug 22	37.46000 -1.04	39.91	37.40	38.82	5,038,205
03 Aug 22	38.50000 +1.58	39.24	37.02	37.55	5,270,934
02 Aug 22	36.92000 +0.11	37.09	35.17	35.62	5,526,934
01 Aug 22	36.81000 -0.04	38.68	36.11	36.52	5,204,270
29 Jul 22	36.85000 +1.25	36.86	34.75	35.07	9,281,748
28 Jul 22	35.60000 -7.64	36.91	32.90	35.28	26,372,880
27 Jul 22	43.24000 +3.05	43.24	40.49	41.10	7,382,850
26 Jul 22	40.19000 -1.89	41.80	39.93	41.80	3,087,663
25 Jul 22	42.08000 +0.90	42.72	40.25	41.48	4,024,808
22 Jul 22	41.18000 -2.48	44.49	40.41	43.78	4,327,014
21 Jul 22	43.66000 +0.46	43.69	39.49	39.94	7,270,451
20 Jul 22	43.20000 +2.05	44.66	41.24	41.24	4,254,052
19 Jul 22	41.15000 +1.65	41.29	38.93	40.05	3,132,662
18 Jul 22	39.50000 -1.08	41.69	39.05	41.12	4,026,782
15 Jul 22	40.58000 +1.40	40.70	38.72	39.78	2,685,922
14 Jul 22	39.18000 -0.92	40.40	38.50	39.80	2,319,090
13 Jul 22	40.10000 +0.28	42.25	38.51	38.79	4,065,938
12 Jul 22	39.82000 +0.89	40.65	37.72	39.93	4,185,596
11 Jul 22	38.93000 -2.88	41.38	38.88	40.92	3,729,690
08 Jul 22	41.81000 -0.41	43.10	40.58	41.10	4,863,517
07 Jul 22	42.22000 +3.41	42.36	38.02	38.47	7,102,577
06 Jul 22	38.81000 +0.00	41.31	38.37	40.05	9,705,595
05 Jul 22	38.81000 +3.98	38.89	33.54	34.45	6,164,426
01 Jul 22	34.83000 +1.62	35.57	33.47	33.54	3,958,368
30 Jun 22	33.21000 -1.14	34.48	31.93	33.94	5,119,144
29 Jun 22	34.35000 -0.73	35.05	33.81	34.79	3,629,204
28 Jun 22	35.08000 -2.38	38.28	34.78	37.09	5,410,784
27 Jun 22	37.46000 +0.29	38.69	35.85	37.30	5,204,723
24 Jun 22	37.17000 +1.28	37.24	35.42	36.39	6,708,423
23 Jun 22	35.89000 +3.12	35.97	32.63	32.95	6,283,796
22 Jun 22	32.77000 +1.26	34.12	31.04	31.14	6,062,184
21 Jun 22	31.51000 +0.84	32.34	30.88	31.56	4,009,261
17 Jun 22	30.67000 +1.58	31.30	29.12	29.12	6,570,970
16 Jun 22	29.09000 -1.87	29.80	28.13	29.30	6,498,589
15 Jun 22	30.96000 +1.69	31.75	29.25	29.25	7,725,665
14 Jun 22	29.27000 +0.64	29.58	27.86	28.99	5,424,387
13 Jun 22	28.63000 -3.11	30.53	28.35	30.03	8,182,850
10 Jun 22	31.74000 -1.54	32.98	31.16	32.35	4,366,015
09 Jun 22	33.28000 -2.16	35.44	33.24	35.18	4,287,921
08 Jun 22	35.44000 +0.62	36.88	34.79	34.79	4,098,588
07 Jun 22	34.82000 +0.21	35.25	33.42	34.11	4,715,901
06 Jun 22	34.61000 +0.08	35.68	33.70	34.90	3,408,579
03 Jun 22	34.53000 -1.50	35.80	33.98	35.01	4,363,600
02 Jun 22	36.03000 +3.41	36.64	32.75	32.78	6,274,770
01 Jun 22	32.62000 -1.47	35.12	32.31	34.36	4,585,731
31 May 22	34.09000 -1.68	35.99	33.33	35.55	7,997,867
27 May 22	35.77000 +2.32	36.09	33.85	34.00	5,801,326
26 May 22	33.45000 +1.79	34.17	31.23	31.35	6,890,290
25 May 22	31.66000 +0.79	32.30	30.53	30.95	4,978,011
24 May 22	30.87000 -2.12	32.60	30.40	32.60	4,567,012
23 May 22	32.99000 +0.25	33.38	31.33	32.47	4,633,376
20 May 22	32.74000 -0.17	33.99	30.94	33.19	5,062,049
19 May 22	32.91000 +2.04	33.69	30.56	31.18	7,015,768
18 May 22	30.87000 -1.98	32.94	30.67	32.44	5,286,600
17 May 22	32.85000 +1.12	33.23	30.89	32.21	5,962,275
16 May 22	31.73000 -1.86	34.21	31.58	33.26	5,722,601
13 May 22	33.59000 +2.90	33.97	31.35	31.45	10,457,820
12 May 22	30.69000 +2.01	31.65	27.38	28.19	11,364,974
11 May 22	28.68000 -1.09	31.13	28.56	29.84	10,419,560
10 May 22	29.77000 -0.75	32.29	27.80	31.32	15,257,428
09 May 22	30.52000 -2.93	33.45	30.19	33.08	12,477,846
06 May 22	33.45000 -2.15	36.13	32.15	36.00	13,406,135
05 May 22	35.60000 -3.86	38.67	35.23	38.24	12,469,909
04 May 22	39.46000 +1.14	39.85	35.25	37.77	15,377,092
03 May 22	38.32000 +1.18	39.88	36.50	36.54	19,268,890
02 May 22	37.14000 +3.38	37.41	33.01	33.52	23,166,628
29 Apr 22	33.76000 +0.25	35.85	32.27	32.31	33,765,276
28 Apr 22	33.51000 -22.48	34.40	28.75	31.56	87,443,920
27 Apr 22	55.99000 -1.78	59.69	55.82	57.24	10,468,834
26 Apr 22	57.77000 -2.79	60.57	57.75	59.92	2,515,363
25 Apr 22	60.56000 +2.31	60.88	57.00	57.94	3,218,796
22 Apr 22	58.25000 -0.80	61.20	57.33	59.51	2,716,437
21 Apr 22	59.05000 -2.64	64.99	58.44	63.13	3,990,342
20 Apr 22	61.69000 -2.93	64.45	61.46	63.94	2,950,204
19 Apr 22	64.62000 +2.61	65.97	61.26	61.36	2,455,705
18 Apr 22	62.01000 -3.17	65.10	60.75	64.93	3,353,779
14 Apr 22	65.18000 -3.61	69.17	64.78	69.17	2,832,150
13 Apr 22	68.79000 +2.02	69.71	65.36	66.67	2,332,148
12 Apr 22	66.77000 +0.96	71.02	66.08	67.79	3,498,609
11 Apr 22	65.81000 -0.25	66.99	62.84	64.94	2,653,448
08 Apr 22	66.06000 -2.73	68.88	65.81	68.06	2,528,308
07 Apr 22	68.79000 +1.09	71.03	65.96	67.88	3,320,198
06 Apr 22	67.70000 -3.52	69.52	65.70	69.52	3,945,247
05 Apr 22	71.22000 -4.64	76.84	70.96	76.52	2,870,699
04 Apr 22	75.86000 +2.09	77.50	74.21	74.50	3,233,603
01 Apr 22	73.77000 +1.64	75.43	72.40	72.85	2,221,680
31 Mar 22	72.13000 -0.94	73.69	71.52	73.10	2,309,864
30 Mar 22	73.07000 -3.10	76.88	72.16	75.35	3,067,267
29 Mar 22	76.17000 +6.35	77.01	71.42	71.42	5,423,257
28 Mar 22	69.82000 +3.11	70.40	66.53	67.61	2,580,537
25 Mar 22	66.71000 -2.68	69.96	65.26	69.16	2,444,132
24 Mar 22	69.39000 +0.17	69.80	65.83	69.58	2,440,836
23 Mar 22	69.22000 -0.66	71.38	66.71	68.99	3,030,046
22 Mar 22	69.88000 +3.19	70.87	65.55	65.55	3,161,942
21 Mar 22	66.69000 -2.27	68.27	64.64	67.21	4,355,637
18 Mar 22	68.96000 +5.02	69.09	62.71	63.08	5,978,431
17 Mar 22	63.94000 +3.21	64.28	58.56	59.76	4,256,861
16 Mar 22	60.73000 +6.20	60.79	55.05	55.09	5,768,663
15 Mar 22	54.53000 +3.74	54.88	50.50	50.50	5,153,206
14 Mar 22	50.79000 -3.82	54.69	50.08	53.71	6,821,093
11 Mar 22	54.61000 -5.63	61.34	54.42	61.02	6,645,961
10 Mar 22	60.24000 -6.03	65.05	59.60	65.00	5,321,815
09 Mar 22	66.27000 +2.72	68.08	64.46	64.59	3,881,836
08 Mar 22	63.55000 -0.15	66.29	61.06	63.21	3,536,590
07 Mar 22	63.70000 -3.08	69.58	63.45	66.91	3,678,186
04 Mar 22	66.78000 -2.39	70.69	66.26	69.36	3,649,410
03 Mar 22	69.17000 -3.32	73.87	68.36	73.54	3,377,215
02 Mar 22	72.49000 -1.72	74.28	70.21	74.00	4,468,155
01 Mar 22	74.21000 -1.70	77.27	72.88	76.00	4,974,401
28 Feb 22	75.91000 +5.17	79.90	73.42	79.61	19,878,014
25 Feb 22	70.74000 +1.80	71.50	67.30	68.80	4,670,068
24 Feb 22	68.94000 +7.48	69.24	58.05	59.21	7,304,571
23 Feb 22	61.46000 -3.84	69.14	60.58	64.14	12,212,948
22 Feb 22	65.30000 +0.30	68.47	63.25	63.67	6,689,651
18 Feb 22	65.00000 -5.49	70.54	64.92	70.37	5,976,940
17 Feb 22	70.49000 -3.28	73.64	70.08	73.08	3,229,267
16 Feb 22	73.77000 -1.16	75.00	73.00	73.80	2,860,654
15 Feb 22	74.93000 +4.09	75.14	72.09	72.44	3,313,991
14 Feb 22	70.84000 -1.99	74.45	70.02	71.71	3,941,846
11 Feb 22	72.83000 -0.58	78.32	71.70	76.14	4,234,310
10 Feb 22	73.41000 -2.48	78.15	72.77	73.22	2,975,243
09 Feb 22	75.89000 +5.94	76.39	70.77	70.89	4,497,367
08 Feb 22	69.95000 -4.58	73.26	68.41	73.26	6,804,836
07 Feb 22	74.53000 -0.02	78.00	73.60	74.00	2,109,806
04 Feb 22	74.55000 +1.69	75.53	71.64	73.57	3,379,385
03 Feb 22	72.86000 -4.03	76.49	72.26	74.30	3,441,056
02 Feb 22	76.89000 -3.45	80.83	74.63	80.76	3,444,703
01 Feb 22	80.34000 +3.63	80.81	75.10	78.67	3,908,415
31 Jan 22	76.71000 +6.31	77.06	71.32	71.71	4,939,539
28 Jan 22	70.40000 +2.96	72.15	66.50	67.80	3,918,425
27 Jan 22	67.44000 -2.14	72.38	66.83	70.71	3,288,642
26 Jan 22	69.58000 -2.45	76.22	68.51	74.45	4,801,992
25 Jan 22	72.03000 -3.13	75.29	70.35	72.01	3,914,084
24 Jan 22	75.16000 +2.26	75.62	66.93	69.70	6,924,670
21 Jan 22	72.90000 -3.29	77.69	72.51	75.19	5,521,467
20 Jan 22	76.19000 +0.68	82.99	75.63	77.02	4,987,047
19 Jan 22	75.51000 -0.19	79.80	75.06	76.01	4,486,315
18 Jan 22	75.70000 -3.87	79.59	75.28	78.25	3,487,301
14 Jan 22	79.57000 +1.07	80.57	76.80	77.50	4,578,680
13 Jan 22	78.50000 -3.38	82.40	78.36	82.40	3,739,747
12 Jan 22	81.88000 -4.44	87.80	81.45	85.68	3,924,849
11 Jan 22	86.32000 +4.14	88.11	80.78	82.36	3,657,585
10 Jan 22	82.18000 +0.00	82.36	76.14	81.75	5,678,038
07 Jan 22	82.18000 +0.42	85.98	81.43	81.60	3,872,521
06 Jan 22	81.76000 -2.56	87.01	80.39	84.41	4,757,777
05 Jan 22	84.32000 -7.15	92.06	84.07	90.75	4,274,792
04 Jan 22	91.47000 -3.61	95.71	88.36	95.63	4,367,121
03 Jan 22	95.08000 +3.26	95.43	90.56	92.38	2,703,282
31 Dec 21	91.82000 -2.53	96.13	91.63	94.02	2,443,291
30 Dec 21	94.35000 +4.23	96.64	89.55	89.80	3,676,673
29 Dec 21	90.12000 -0.99	91.56	88.86	91.00	2,684,780
28 Dec 21	91.11000 -2.43	95.30	91.00	93.75	2,812,118
27 Dec 21	93.54000 -1.55	94.60	91.47	93.17	2,688,128
23 Dec 21	95.09000 +0.71	95.42	90.91	94.40	3,147,052
22 Dec 21	94.38000 -2.33	98.43	92.80	96.71	2,663,134
21 Dec 21	96.71000 +1.20	97.60	93.25	95.51	3,558,768
20 Dec 21	95.51000 -2.26	98.27	93.74	95.75	4,234,480
17 Dec 21	97.77000 +10.34	98.90	87.85	88.48	8,824,670
16 Dec 21	87.43000 -5.51	94.68	87.27	93.00	4,572,749
15 Dec 21	92.94000 +0.77	93.66	88.47	91.67	4,376,543
14 Dec 21	92.17000 -0.37	94.22	90.12	90.75	4,483,244
13 Dec 21	92.54000 -1.47	96.17	91.25	93.52	5,389,011
10 Dec 21	94.01000 -0.97	98.66	92.82	95.98	3,272,991
09 Dec 21	94.98000 -7.07	101.70	94.11	100.27	3,662,849
08 Dec 21	102.05000 +3.64	102.71	95.58	98.57	3,367,310
07 Dec 21	98.41000 +3.63	100.49	97.16	97.49	4,030,697
06 Dec 21	94.78000 +2.35	95.17	88.25	90.88	4,654,630
03 Dec 21	92.43000 -4.17	96.74	89.57	95.72	5,720,034
02 Dec 21	96.60000 +3.16	99.00	92.95	93.44	5,480,347
01 Dec 21	93.44000 -7.81	102.66	93.38	101.98	6,096,860
30 Nov 21	101.25000 -5.16	107.31	100.11	107.31	6,253,917
29 Nov 21	106.41000 -3.20	108.67	100.69	108.25	6,469,191
26 Nov 21	109.61000 +3.61	119.98	109.06	117.30	5,712,320
24 Nov 21	106.00000 +2.77	108.14	100.51	102.56	6,284,653
23 Nov 21	103.23000 -5.85	107.80	102.12	107.61	7,261,267
22 Nov 21	109.08000 -7.91	115.71	107.75	115.67	8,494,328
19 Nov 21	116.99000 -7.01	125.25	116.89	124.01	6,732,052
18 Nov 21	124.00000 -10.85	137.96	121.51	134.84	8,872,094
17 Nov 21	134.85001 -1.14	137.96	134.24	135.50	1,985,178
16 Nov 21	135.99001 +1.06	136.02	132.30	133.85	2,175,321
15 Nov 21	134.92999 -1.49	137.11	133.26	136.00	2,137,717
12 Nov 21	136.42000 +0.86	136.86	135.33	136.65	3,008,506
11 Nov 21	135.56000 -1.48	139.49	134.25	137.95	2,464,540
10 Nov 21	137.03999 -6.02	142.78	136.61	140.18	3,249,461
09 Nov 21	143.06000 -3.18	146.21	142.38	146.02	2,544,556
08 Nov 21	146.24001 +0.00	147.58	145.57	146.30	1,948,694
05 Nov 21	146.24001 -3.76	148.70	145.18	148.35	3,680,155
04 Nov 21	150.00000 -4.29	156.82	149.69	155.03	2,843,663
03 Nov 21	154.28999 +6.87	155.41	146.01	146.76	3,132,536
02 Nov 21	147.42000 -4.11	152.00	145.42	151.44	2,479,909
01 Nov 21	151.53000 +1.94	152.80	149.32	149.51	2,401,862
29 Oct 21	149.59000 +0.41	152.91	146.74	148.25	3,600,407
28 Oct 21	149.17999 +10.55	153.17	130.25	131.00	9,788,441
27 Oct 21	138.63000 -2.67	143.05	136.90	140.62	2,899,646
26 Oct 21	141.30000 -0.68	145.27	140.69	143.26	2,981,317
25 Oct 21	141.98000 +4.19	142.45	135.58	137.36	2,172,505
22 Oct 21	137.78999 -2.74	139.86	135.75	139.86	1,504,397
21 Oct 21	140.53000 +0.05	141.97	139.17	140.00	1,664,093
20 Oct 21	140.48000 +0.72	143.24	139.75	140.51	1,961,471
19 Oct 21	139.75999 +3.55	140.13	136.05	136.95	4,279,076
18 Oct 21	136.21001 +0.81	137.18	134.83	135.16	1,573,802
15 Oct 21	135.39999 -1.48	138.60	133.85	137.09	2,166,467
14 Oct 21	136.88000 +0.86	140.79	136.24	138.13	2,233,207
13 Oct 21	136.02000 +4.34	136.07	132.26	132.55	1,926,900
12 Oct 21	131.67999 +2.07	131.82	129.14	129.50	1,511,335
11 Oct 21	129.61000 -1.94	133.36	129.51	130.83	1,878,320
08 Oct 21	131.55000 +0.75	132.70	129.85	131.62	1,847,752
07 Oct 21	130.80000 +4.49	132.93	128.00	128.61	3,074,892
06 Oct 21	126.31000 +1.99	126.37	121.39	121.93	1,923,865
05 Oct 21	124.32000 +1.92	127.05	121.97	122.40	2,057,072
04 Oct 21	122.40000 -4.31	125.30	120.67	125.11	2,923,281
01 Oct 21	126.71000 -0.10	127.48	124.57	125.50	1,965,116
30 Sep 21	126.81000 +0.89	128.69	125.42	126.00	2,199,255
29 Sep 21	125.92000 -4.33	131.69	125.81	130.03	2,466,467
28 Sep 21	130.25000 -4.49	133.10	129.60	133.10	2,735,269
27 Sep 21	134.74001 -0.16	135.00	131.67	133.50	1,806,172
24 Sep 21	134.89999 -3.90	139.39	134.53	138.39	2,662,768
23 Sep 21	138.80000 +0.13	140.20	138.38	140.00	1,558,084
22 Sep 21	138.67000 +0.07	139.98	137.51	139.48	1,856,789
21 Sep 21	138.60001 +3.08	140.78	136.22	136.50	2,550,089
20 Sep 21	135.52000 -7.64	140.99	133.65	139.19	2,676,593
17 Sep 21	143.16000 +7.14	143.54	136.24	136.58	5,575,920
16 Sep 21	136.02000 +2.06	137.12	130.93	133.00	1,988,203
15 Sep 21	133.96001 +0.24	134.76	131.32	133.11	2,286,033
14 Sep 21	133.72000 -5.57	138.21	131.81	137.81	4,071,891
13 Sep 21	139.28999 -2.78	142.50	137.38	142.50	2,206,009
10 Sep 21	142.07001 -0.35	146.12	141.84	143.07	1,522,015
09 Sep 21	142.42000 +2.56	145.01	139.31	139.69	1,516,842
08 Sep 21	139.86000 -3.12	143.97	139.20	143.20	1,577,201
07 Sep 21	142.98000 -1.58	145.18	141.71	144.97	1,827,315
03 Sep 21	144.56000 -0.88	147.08	144.09	146.00	1,173,002
02 Sep 21	145.44000 -0.24	147.14	144.97	145.85	1,124,466
01 Sep 21	145.67999 +1.26	148.18	144.41	144.86	1,699,876
31 Aug 21	144.42000 +0.12	144.58	141.88	144.30	1,752,778
30 Aug 21	144.30000 +1.47	146.65	142.78	143.49	1,452,263
27 Aug 21	142.83000 +1.28	144.72	140.13	141.55	1,390,821
26 Aug 21	141.55000 -3.11	146.43	140.44	144.97	1,350,949
25 Aug 21	144.66000 -0.42	145.91	143.52	145.00	945,080
24 Aug 21	145.08000 +0.53	146.62	143.62	145.51	1,224,183
23 Aug 21	144.55000 +4.37	146.23	140.79	140.79	2,188,952
20 Aug 21	140.17999 +4.58	142.00	135.70	136.00	2,251,735
19 Aug 21	135.60001 -2.63	138.00	134.80	137.66	2,133,426
18 Aug 21	138.23000 -0.71	141.27	137.06	139.55	1,371,879
17 Aug 21	138.94000 -0.23	139.45	134.30	137.00	2,165,356
16 Aug 21	139.17000 -4.83	143.07	137.50	143.03	2,440,310
13 Aug 21	144.00000 -1.30	146.74	143.66	145.00	1,297,935
12 Aug 21	145.30000 +0.86	145.95	143.23	144.00	1,952,299
11 Aug 21	144.44000 -2.35	148.25	142.73	147.73	2,014,045
10 Aug 21	146.78999 -3.69	153.26	146.25	152.00	2,558,068
09 Aug 21	150.48000 +1.22	152.62	147.10	149.32	1,510,054
06 Aug 21	149.25999 -3.77	153.29	148.37	153.00	1,620,854
05 Aug 21	153.03000 +3.30	154.22	148.36	150.00	2,312,554
04 Aug 21	149.73000 -1.68	151.83	147.61	149.66	2,251,129
03 Aug 21	151.41000 +1.35	152.85	147.26	149.20	2,107,561
02 Aug 21	150.06000 +1.61	152.89	143.76	147.01	2,120,587
30 Jul 21	148.45000 -7.58	155.37	147.78	154.00	2,272,954
29 Jul 21	156.03000 +4.22	156.78	149.50	150.51	3,294,657
28 Jul 21	151.81000 +0.80	152.29	133.25	134.78	11,581,883
27 Jul 21	151.00999 +1.26	152.17	145.62	149.93	2,767,159
26 Jul 21	149.75000 -1.84	150.92	148.57	150.91	2,138,797
23 Jul 21	151.59000 -1.28	152.60	147.86	151.95	1,630,569
22 Jul 21	152.87000 -0.45	155.37	151.60	154.45	1,303,484
21 Jul 21	153.32001 -1.51	155.86	151.37	154.96	1,703,488
20 Jul 21	154.83000 +3.46	156.55	152.79	152.79	2,982,699
19 Jul 21	151.37000 +4.59	151.92	143.15	144.80	3,196,080
16 Jul 21	146.78000 +0.57	148.87	145.61	147.21	2,085,733
15 Jul 21	146.21001 -2.64	149.24	142.36	149.00	2,879,401
14 Jul 21	148.85001 -5.36	156.69	148.07	155.57	2,745,234
13 Jul 21	154.21001 -1.78	157.18	153.78	155.56	1,632,515
12 Jul 21	155.99001 -2.61	161.42	155.46	159.64	1,622,472
09 Jul 21	158.60001 +0.66	159.96	155.60	157.25	1,481,470
08 Jul 21	157.94000 -0.32	158.80	152.15	154.00	1,534,339
07 Jul 21	158.25999 -5.27	164.50	155.18	164.03	2,015,931
06 Jul 21	163.53000 -0.73	165.29	160.69	164.63	1,751,459
02 Jul 21	164.25999 -0.38	167.50	162.70	165.79	1,423,247
01 Jul 21	164.64000 -1.65	167.15	161.49	165.29	1,907,767
30 Jun 21	166.28999 -5.07	171.68	165.66	171.00	2,390,268
29 Jun 21	171.36000 +0.94	174.32	168.95	171.21	2,345,462
28 Jun 21	170.42000 +5.32	172.36	167.05	167.57	2,983,588
25 Jun 21	165.10001 +1.83	167.96	162.56	165.50	5,609,519
24 Jun 21	163.27000 +2.77	165.91	160.73	161.67	2,733,512
23 Jun 21	160.50000 +2.87	161.93	157.07	158.00	2,561,170
22 Jun 21	157.63000 +2.24	158.25	153.76	155.39	2,172,763
21 Jun 21	155.39000 -0.92	157.47	150.53	154.50	1,664,948
18 Jun 21	156.31000 +0.51	158.87	155.06	156.79	3,033,551
17 Jun 21	155.80000 +4.07	157.70	149.24	150.65	2,616,954
16 Jun 21	151.73000 -0.70	152.50	147.24	151.42	2,754,665
15 Jun 21	152.42999 -5.05	157.99	151.82	157.15	1,988,412
14 Jun 21	157.48000 +2.66	159.10	155.16	156.29	2,348,491
11 Jun 21	154.82001 +0.53	155.89	152.38	155.74	1,671,109
10 Jun 21	154.28999 +3.86	155.54	148.88	150.07	2,355,731
09 Jun 21	150.42999 -2.50	155.74	149.91	153.55	2,545,207
08 Jun 21	152.92999 +0.98	156.87	149.28	154.66	2,169,162
07 Jun 21	151.95000 +5.38	153.16	146.47	147.78	2,345,035
04 Jun 21	146.57001 -0.02	149.68	145.14	147.18	2,260,876
03 Jun 21	146.59000 -6.15	152.51	146.01	151.49	2,831,705
02 Jun 21	152.74001 +0.38	154.45	151.06	151.30	1,901,997
01 Jun 21	152.36000 +1.78	156.27	150.39	153.87	2,722,568
28 May 21	150.58000 +1.58	156.71	150.24	150.87	3,100,829
27 May 21	149.00000 +0.68	149.41	144.10	148.32	3,811,407
26 May 21	148.32001 +3.86	150.28	145.28	145.65	2,761,648
25 May 21	144.46001 +2.13	147.52	143.85	144.21	2,915,124
24 May 21	142.33000 +1.81	145.20	140.83	141.88	1,999,537
21 May 21	140.52000 -0.77	145.00	140.40	143.19	2,363,028
20 May 21	141.28999 +4.38	142.80	136.66	137.50	2,371,251
19 May 21	136.91000 -2.48	138.94	134.17	135.43	2,502,922
18 May 21	139.39000 +2.03	143.82	135.20	138.00	3,009,727
17 May 21	137.36000 -2.32	140.39	134.74	138.41	2,921,132
14 May 21	139.67999 +6.97	141.81	134.58	134.59	3,391,532
13 May 21	132.71001 -7.37	142.39	129.74	140.15	5,316,733
12 May 21	140.08000 -5.71	145.96	138.44	142.01	3,424,953
11 May 21	145.78999 +4.74	148.51	133.17	133.74	6,350,258
10 May 21	141.05000 -9.99	150.27	140.10	150.27	5,684,255
07 May 21	151.03999 -0.86	157.16	149.21	152.82	4,511,640
06 May 21	151.89999 -5.09	156.53	148.50	155.79	5,164,024
05 May 21	156.99001 -1.38	160.50	156.08	159.40	2,608,694
04 May 21	158.37000 -4.84	160.64	153.29	160.50	6,137,355
03 May 21	163.21001 -9.14	172.39	162.27	172.39	4,680,029
30 Apr 21	172.35001 +1.49	174.57	167.87	169.24	4,087,214
29 Apr 21	170.86000 -15.45	178.68	167.81	174.71	12,156,929
28 Apr 21	186.31000 -3.64	189.65	185.40	186.33	2,959,456
27 Apr 21	189.95000 -0.11	192.11	188.00	190.79	2,170,901
26 Apr 21	190.06000 +7.61	190.34	180.53	184.01	2,922,491
23 Apr 21	182.45000 +1.03	183.96	180.66	182.39	1,813,071
22 Apr 21	181.42000 -1.41	187.12	179.22	185.00	1,905,823
21 Apr 21	182.83000 +1.92	183.53	177.11	179.80	1,392,591
20 Apr 21	180.91000 -3.18	185.16	177.23	183.04	1,807,634
19 Apr 21	184.09000 -6.01	190.90	180.72	188.11	2,725,252
16 Apr 21	190.10001 -2.28	193.51	187.88	193.00	1,574,076
15 Apr 21	192.38000 +4.27	194.99	189.66	192.71	2,393,672
14 Apr 21	188.11000 -1.14	193.09	186.12	190.00	3,178,476
13 Apr 21	189.25000 +7.24	192.96	184.43	184.50	3,787,589
12 Apr 21	182.00999 +0.75	183.75	176.26	181.33	1,968,020
09 Apr 21	181.25999 -1.05	183.70	178.45	182.31	1,875,705
08 Apr 21	182.31000 +4.31	186.94	180.35	181.94	2,289,162
07 Apr 21	178.00000 -3.86	183.66	177.60	182.50	2,105,828
06 Apr 21	181.86000 +0.61	184.35	179.67	182.28	2,301,905
05 Apr 21	181.25000 -1.54	187.52	179.10	187.06	2,012,531
01 Apr 21	182.78999 +1.04	189.15	182.23	187.01	2,822,770
31 Mar 21	181.75000 +7.01	183.50	176.62	178.00	2,876,918
30 Mar 21	174.74001 +3.44	175.73	167.95	169.62	2,414,420
29 Mar 21	171.30000 -5.59	175.47	166.70	175.00	4,048,566
26 Mar 21	176.89000 +0.73	181.46	170.43	178.37	3,388,455
25 Mar 21	176.16000 -5.83	179.41	169.01	177.50	6,422,598
24 Mar 21	181.99001 -11.75	195.40	181.20	194.88	3,533,624
23 Mar 21	193.74001 -3.54	197.63	192.54	197.18	2,113,766
22 Mar 21	197.28000 +6.30	199.03	190.18	192.12	2,860,537
19 Mar 21	190.98000 +5.55	191.36	182.24	185.55	3,759,286
18 Mar 21	185.42999 -4.67	192.44	183.09	189.87	4,106,237
17 Mar 21	190.10001 -8.66	191.99	182.22	184.81	6,752,514
16 Mar 21	198.75999 -2.48	206.17	194.29	204.00	2,426,822
15 Mar 21	201.24001 +3.29	203.98	196.22	201.08	2,960,609
12 Mar 21	197.95000 -0.82	198.00	189.36	195.17	3,815,569
11 Mar 21	198.77000 +14.32	200.51	187.75	190.00	5,865,705
10 Mar 21	184.45000 -8.59	198.49	182.17	196.30	5,604,223
09 Mar 21	193.03999 +16.39	196.42	185.14	186.69	4,383,683
08 Mar 21	176.64999 -13.04	193.00	175.51	188.15	4,448,577
05 Mar 21	189.69000 -6.29	197.71	174.00	194.15	8,593,196
04 Mar 21	195.98000 -7.21	206.35	189.41	201.25	6,852,193
03 Mar 21	203.19000 -14.73	216.20	200.89	214.63	5,570,568
02 Mar 21	217.92000 -5.47	231.48	216.35	229.40	3,057,724
01 Mar 21	223.39000 +2.30	229.87	221.15	227.00	4,940,992
26 Feb 21	221.09000 +1.54	225.73	211.32	222.15	6,936,561
25 Feb 21	219.55000 -34.98	246.66	216.81	240.00	9,021,203
24 Feb 21	254.53000 -1.47	259.55	247.38	256.56	3,007,083
23 Feb 21	256.00000 -12.76	261.40	235.00	251.53	4,694,911
22 Feb 21	268.76001 -23.75	292.37	267.26	292.14	2,830,508
19 Feb 21	292.51001 +9.41	294.94	283.90	286.60	1,929,358
18 Feb 21	283.10001 -4.76	285.40	276.66	283.40	1,621,942
17 Feb 21	287.85999 -3.35	288.80	274.51	288.60	2,239,425
16 Feb 21	291.20999 -2.45	308.00	285.74	298.26	3,341,769
12 Feb 21	293.66000 +9.97	294.26	279.77	285.35	1,847,585
11 Feb 21	283.69000 -6.74	291.50	278.40	291.25	2,063,721
10 Feb 21	290.42999 +1.93	295.45	277.36	290.49	2,015,120
09 Feb 21	288.50000 -6.04	299.42	287.06	293.96	2,026,008
08 Feb 21	294.54001 +9.51	296.36	286.42	286.58	1,945,651
05 Feb 21	285.03000 +8.19	287.49	276.53	280.00	2,229,481
04 Feb 21	276.84000 +5.43	284.95	274.00	277.85	2,191,604
03 Feb 21	271.41000 +4.55	277.57	268.75	269.85	1,747,875
02 Feb 21	266.85999 +2.76	280.97	265.83	270.00	2,741,211
01 Feb 21	264.10001 +0.27	266.65	257.00	265.20	2,728,868
29 Jan 21	263.82999 +0.99	274.58	257.66	262.35	3,704,088
28 Jan 21	262.84000 -11.10	273.82	258.50	268.59	3,236,325
27 Jan 21	273.94000 -12.29	283.10	269.19	275.00	3,798,271
26 Jan 21	286.23001 -0.86	293.92	279.00	283.83	3,490,834
25 Jan 21	287.09000 +24.09	294.74	265.49	265.49	9,083,483
22 Jan 21	263.00000 +17.50	263.47	242.73	244.96	5,043,331
21 Jan 21	245.50000 -1.24	248.80	240.50	245.81	2,593,580
20 Jan 21	246.74001 +14.02	252.08	234.20	235.00	6,554,352
19 Jan 21	232.72000 +7.47	233.66	223.50	228.67	3,415,578
15 Jan 21	225.25000 -0.29	230.83	222.60	228.00	2,337,680
14 Jan 21	225.53999 -6.25	229.00	221.30	226.30	2,754,984
13 Jan 21	231.78999 +1.70	235.00	225.63	231.00	1,834,288
12 Jan 21	230.09000 +9.23	233.14	223.73	225.91	2,738,855
11 Jan 21	220.86000 -6.92	229.04	219.00	227.32	2,462,487
08 Jan 21	227.78000 -1.00	236.66	221.96	227.30	4,235,013
07 Jan 21	228.78000 +24.63	229.07	208.37	209.00	5,913,098
06 Jan 21	204.14999 +3.18	210.24	197.00	199.16	3,629,304
05 Jan 21	200.97000 +0.34	202.80	198.16	200.01	2,086,246
04 Jan 21	200.63000 +0.67	200.63	192.00	199.80	2,552,805
31 Dec 20	199.96001 -3.61	203.24	195.56	202.96	1,923,984
30 Dec 20	203.57001 +4.59	204.79	199.50	202.00	1,633,080
29 Dec 20	198.98000 +1.15	202.04	194.44	200.46	1,871,738
28 Dec 20	197.83000 -10.12	210.25	196.31	209.14	2,937,253
24 Dec 20	207.95000 -1.47	211.97	204.21	211.33	1,960,473
23 Dec 20	209.42000 +3.38	212.92	203.30	206.55	2,934,258
22 Dec 20	206.03999 +6.29	208.50	201.46	201.99	3,111,286
21 Dec 20	199.75000 +3.41	205.19	193.92	199.00	3,856,784
18 Dec 20	196.34000 -0.47	198.55	191.60	197.14	3,525,013
17 Dec 20	196.81000 +9.74	196.89	189.70	190.00	3,020,257
16 Dec 20	187.07001 -9.04	190.33	181.15	188.25	6,965,849
15 Dec 20	196.11000 +1.48	198.19	193.47	196.09	1,870,660
14 Dec 20	194.63000 -4.95	202.35	194.34	197.51	2,155,549
11 Dec 20	199.58000 +0.57	201.45	195.59	198.93	1,839,780
10 Dec 20	199.00999 +6.73	199.19	191.45	192.17	2,120,489
09 Dec 20	192.28000 -5.98	199.50	188.81	199.50	2,551,152
08 Dec 20	198.25999 +0.96	200.49	194.58	199.79	1,760,418
07 Dec 20	197.30000 -6.36	202.82	196.06	199.28	2,967,669
04 Dec 20	203.66000 +6.45	204.59	195.80	197.40	2,447,319
03 Dec 20	197.21001 +2.18	202.95	196.00	196.50	2,548,442
02 Dec 20	195.03000 -0.16	196.52	189.41	192.33	1,940,871
01 Dec 20	195.19000 -3.58	198.81	192.00	198.66	2,515,516
30 Nov 20	198.77000 +2.32	199.99	190.25	198.00	3,108,386
27 Nov 20	196.45000 +5.86	197.45	191.01	192.00	1,758,181
25 Nov 20	190.59000 +4.17	190.73	186.58	188.28	2,114,700
24 Nov 20	186.42000 -7.59	193.50	184.20	193.49	3,728,458
23 Nov 20	194.00999 -5.99	200.71	193.22	200.00	3,105,999
20 Nov 20	200.00000 +8.81	200.33	192.23	192.51	4,447,664
19 Nov 20	191.19000 +9.32	192.77	182.00	182.00	4,392,775
18 Nov 20	181.87000 +2.53	184.88	177.30	180.03	4,238,930
17 Nov 20	179.34000 +2.34	181.85	177.22	178.97	3,696,749
16 Nov 20	177.00000 -6.07	181.14	175.10	178.10	6,252,551
13 Nov 20	183.07001 -3.92	190.70	178.38	190.00	4,602,283
12 Nov 20	186.99001 +4.44	189.64	183.72	186.95	3,768,704
11 Nov 20	182.55000 +10.11	183.12	173.65	177.55	4,549,440
10 Nov 20	172.44000 -5.54	180.99	168.50	180.41	7,792,102
09 Nov 20	177.98000 -28.16	193.70	175.40	191.38	10,987,183
06 Nov 20	206.14000 -2.37	209.27	205.55	208.50	2,418,647
05 Nov 20	208.50999 +9.77	209.35	203.48	205.60	3,273,030
04 Nov 20	198.74001 +3.50	206.14	197.11	200.00	3,985,192
03 Nov 20	195.24001 +4.84	196.92	190.29	192.00	3,380,196
02 Nov 20	190.39999 -6.06	194.93	186.50	194.00	5,631,065
30 Oct 20	196.46001 -21.43	215.99	192.14	215.99	6,104,372
29 Oct 20	217.89000 -9.05	228.06	213.75	217.59	11,257,905
28 Oct 20	226.94000 +3.88	231.00	220.10	220.13	4,575,932
27 Oct 20	223.06000 +10.91	224.80	214.51	214.69	2,835,680
26 Oct 20	212.14999 -4.17	223.70	209.00	215.00	2,214,817
23 Oct 20	216.32001 +1.52	217.00	212.10	215.00	1,347,593
22 Oct 20	214.80000 -1.97	221.77	214.14	218.40	1,549,736
21 Oct 20	216.77000 -5.46	230.82	212.65	224.74	2,223,012
20 Oct 20	222.23000 -1.46	226.27	221.29	223.80	1,274,862
19 Oct 20	223.69000 +2.40	228.02	221.58	222.71	1,669,024
16 Oct 20	221.28999 -3.06	228.20	220.63	227.50	1,279,276
15 Oct 20	224.35001 -6.10	228.70	220.01	225.34	2,064,501
14 Oct 20	230.45000 -1.35	234.10	226.71	233.53	2,191,358
13 Oct 20	231.80000 +13.80	236.80	219.42	220.98	4,452,762
12 Oct 20	218.00000 -0.11	224.74	217.73	221.90	1,836,997
09 Oct 20	218.11000 -3.37	224.78	217.87	223.88	1,595,383
08 Oct 20	221.48000 -1.37	225.80	219.64	225.28	1,257,669
07 Oct 20	222.85001 +5.13	230.87	221.19	222.15	2,308,662
06 Oct 20	217.72000 -7.49	225.80	217.00	223.29	1,753,347
05 Oct 20	225.21001 +3.61	227.48	220.14	223.39	1,651,238
02 Oct 20	221.60001 +0.92	227.95	213.62	215.00	2,397,777
01 Oct 20	220.67999 +1.44	223.74	218.00	222.86	1,817,752
30 Sep 20	219.24001 +1.90	224.94	214.39	217.27	2,632,079
29 Sep 20	217.34000 +2.25	221.94	213.01	216.50	2,139,291
28 Sep 20	215.09000 -3.91	222.03	212.01	222.03	2,273,166
25 Sep 20	219.00000 +15.05	219.42	206.50	207.99	3,605,820
24 Sep 20	203.95000 -5.27	208.22	199.61	203.11	1,960,284
23 Sep 20	209.22000 -6.06	218.54	207.26	214.00	2,960,410
22 Sep 20	215.28000 +12.62	216.04	201.68	205.49	3,728,440
21 Sep 20	202.66000 -2.77	204.79	193.54	203.00	2,898,639
18 Sep 20	205.42999 +6.15	209.44	198.83	200.89	4,441,265
17 Sep 20	199.28000 +5.76	199.98	186.10	187.42	3,457,401
16 Sep 20	193.52000 -1.19	198.87	189.78	195.00	2,495,181
15 Sep 20	194.71001 +1.35	197.81	193.33	195.60	1,482,022
14 Sep 20	193.36000 +3.45	198.25	191.54	192.52	1,804,525
11 Sep 20	189.91000 -8.23	200.56	187.61	199.41	2,675,140
10 Sep 20	198.14000 -2.63	206.97	196.56	202.22	2,045,078
09 Sep 20	200.77000 +7.92	201.94	196.42	197.26	2,253,420
08 Sep 20	192.85001 -5.44	201.11	188.00	189.50	2,927,767
04 Sep 20	198.28999 -4.73	203.86	181.00	196.95	4,980,099
03 Sep 20	203.02000 -20.13	219.32	200.15	213.85	4,899,664
02 Sep 20	223.14999 -1.05	227.85	212.10	227.80	3,060,180
01 Sep 20	224.20000 +8.51	224.92	216.78	219.33	3,033,200
31 Aug 20	215.69000 +7.12	216.35	209.50	210.33	3,461,565
28 Aug 20	208.57001 -7.20	218.20	207.36	217.50	3,296,347
27 Aug 20	215.77000 +1.20	218.63	208.15	212.45	2,796,869
26 Aug 20	214.57001 +2.56	214.89	207.64	210.81	3,775,486
25 Aug 20	212.00999 +1.38	215.08	206.00	209.74	3,268,477
24 Aug 20	210.63000 -12.78	225.91	206.86	224.95	5,660,564
21 Aug 20	223.41000 +5.00	233.83	219.70	219.75	6,260,274
20 Aug 20	218.41000 +1.90	218.80	213.26	213.63	3,057,716
19 Aug 20	216.50999 -0.77	219.81	210.20	217.39	4,745,944
18 Aug 20	217.28000 +12.26	218.61	207.52	211.51	6,587,738
17 Aug 20	205.02000 +17.52	206.33	190.62	196.55	6,564,450
14 Aug 20	187.50000 -4.58	194.60	186.12	192.50	3,569,745
13 Aug 20	192.08000 +6.99	198.21	187.50	187.81	4,345,208
12 Aug 20	185.09000 +1.34	188.11	181.75	185.09	4,056,470
11 Aug 20	183.75000 -9.99	191.10	182.51	190.00	6,227,776
10 Aug 20	193.74001 +0.02	197.35	185.00	197.01	9,062,182
07 Aug 20	193.72000 -18.78	215.99	191.00	215.00	9,660,976
06 Aug 20	212.50000 +10.49	219.75	209.00	216.00	10,382,122
05 Aug 20	202.00999 -47.41	239.00	199.46	238.17	27,626,072
04 Aug 20	249.42000 +12.28	253.00	235.57	240.00	2,923,510
03 Aug 20	237.14000 -0.49	239.60	234.00	234.07	1,749,545
31 Jul 20	237.63000 +0.56	240.00	230.01	240.00	2,480,093
30 Jul 20	237.07001 +18.82	239.44	210.95	211.84	3,985,693
29 Jul 20	218.25000 +5.57	219.80	212.94	216.00	1,862,930
28 Jul 20	212.67999 -0.07	218.05	211.79	213.50	967,866
27 Jul 20	212.75000 -0.10	217.82	208.75	215.00	1,612,887
24 Jul 20	212.85001 -7.03	218.24	206.22	214.71	1,302,629
23 Jul 20	219.88000 -4.10	230.28	216.39	226.84	1,296,237
22 Jul 20	223.98000 -2.68	230.86	220.35	228.82	1,078,810
21 Jul 20	226.66000 -0.61	231.45	224.05	230.34	1,351,007
20 Jul 20	227.27000 +9.50	228.09	218.94	220.21	1,576,902
17 Jul 20	217.77000 -0.79	222.38	216.34	218.56	1,032,900
16 Jul 20	218.56000 -3.27	220.99	213.21	219.06	1,361,000
15 Jul 20	221.83000 +12.61	222.69	203.34	209.56	2,423,400
14 Jul 20	209.22000 -9.23	224.50	203.50	220.40	3,033,500
13 Jul 20	218.45000 -10.53	237.76	215.21	233.00	2,178,800
10 Jul 20	228.98000 +0.55	230.40	224.20	228.00	1,201,000
09 Jul 20	228.42999 +3.90	229.42	221.56	226.55	1,387,900
08 Jul 20	224.53000 +7.27	225.18	219.13	220.80	1,456,300
07 Jul 20	217.25999 -0.74	223.73	214.61	219.55	2,244,800
06 Jul 20	218.00000 +9.11	219.86	211.31	212.37	2,400,100
02 Jul 20	208.89000 +10.04	210.86	200.51	202.79	2,414,600
01 Jul 20	198.85001 +8.01	201.33	188.90	189.90	1,981,700
30 Jun 20	190.84000 +3.49	192.22	187.67	188.38	1,584,800
29 Jun 20	187.35001 -5.91	195.03	184.31	194.00	2,829,700
26 Jun 20	193.25999 -8.44	204.00	192.50	203.06	10,465,735
25 Jun 20	201.70000 +4.69	202.98	195.32	196.51	2,754,296
24 Jun 20	197.00999 -1.07	203.96	194.41	198.48	2,676,081
23 Jun 20	198.08000 -6.86	207.30	197.15	206.00	2,650,065
22 Jun 20	204.94000 +3.41	208.63	201.00	204.96	2,656,627
19 Jun 20	201.53000 +9.55	203.46	192.50	192.96	4,817,606
18 Jun 20	191.98000 -0.08	199.58	188.15	192.40	2,609,689
17 Jun 20	192.06000 +3.65	195.41	188.03	189.00	2,482,496
16 Jun 20	188.41000 +0.13	189.27	182.70	183.91	2,424,876
15 Jun 20	188.28000 +16.01	188.28	174.20	175.21	3,415,763
12 Jun 20	172.27000 -1.46	179.50	167.44	177.36	2,125,396
11 Jun 20	173.73000 -2.98	187.67	173.24	178.00	4,212,332
10 Jun 20	176.71001 +7.88	177.65	169.73	170.00	2,586,033
09 Jun 20	168.83000 +2.48	170.23	166.45	169.57	1,793,087
08 Jun 20	166.35001 +4.70	168.70	158.22	160.00	2,232,968
05 Jun 20	161.64999 +4.50	163.90	149.00	151.30	2,949,099
04 Jun 20	157.14999 -7.44	166.68	154.48	163.00	3,339,672
03 Jun 20	164.59000 -5.28	168.87	162.70	166.79	2,503,197
02 Jun 20	169.87000 -3.75	172.68	165.11	172.50	2,408,617
01 Jun 20	173.62000 -0.44	177.80	168.35	172.60	2,489,687
29 May 20	174.06000 +7.16	174.37	168.51	170.93	5,770,569
28 May 20	166.89999 +4.26	170.74	160.40	160.55	2,576,453
27 May 20	162.64000 -1.83	162.95	147.71	158.42	4,782,875
26 May 20	164.47000 -9.71	174.00	161.44	173.25	3,442,827
22 May 20	174.17999 -0.81	176.34	171.22	176.34	1,458,141
21 May 20	174.99001 +3.72	178.06	169.02	172.30	2,330,364
20 May 20	171.27000 -4.39	179.94	168.83	177.96	2,796,793
19 May 20	175.66000 +3.46	180.35	172.54	175.80	2,533,090
18 May 20	172.20000 -12.03	185.55	170.18	180.50	4,099,906
15 May 20	184.23000 +4.69	184.68	175.45	176.90	4,279,093
14 May 20	179.53999 -8.65	185.95	172.36	185.01	5,224,060
13 May 20	188.19000 +4.04	196.19	179.06	189.58	3,374,887
12 May 20	184.14999 -6.47	194.36	183.70	191.88	2,009,192
11 May 20	190.62000 +14.12	193.99	177.56	178.60	3,257,995
08 May 20	176.50000 +1.57	178.45	168.48	175.00	2,211,829
07 May 20	174.92999 -1.08	180.81	173.70	177.67	1,631,094
06 May 20	176.00999 +6.42	180.13	169.62	171.18	1,915,076
05 May 20	169.59000 -4.71	177.52	167.30	176.00	2,442,672
04 May 20	174.30000 +4.87	175.18	167.07	170.71	2,722,121
01 May 20	169.42999 +4.84	170.29	160.39	162.10	2,630,791
30 Apr 20	164.59000 -10.51	169.79	155.25	166.65	5,568,160
29 Apr 20	175.10001 -6.05	181.75	173.00	175.00	3,910,973
28 Apr 20	181.14999 -13.74	195.81	172.68	195.61	5,499,995
27 Apr 20	194.89000 +1.36	203.85	193.65	196.03	3,630,707
24 Apr 20	193.53000 +5.80	196.51	187.75	190.12	2,845,818
23 Apr 20	187.73000 +8.08	189.97	179.65	181.00	2,440,684
22 Apr 20	179.64999 +7.26	183.11	174.00	174.26	2,116,838
21 Apr 20	172.39000 -9.07	189.46	165.60	184.76	3,274,505
20 Apr 20	181.46001 +8.19	183.50	170.56	171.69	2,844,207
17 Apr 20	173.27000 -0.98	174.07	165.38	167.00	3,240,634
16 Apr 20	174.25000 +2.48	174.43	165.00	166.50	3,516,363
15 Apr 20	171.77000 +14.44	172.42	156.06	160.89	5,330,528
14 Apr 20	157.33000 +3.20	160.99	151.56	156.69	2,376,397
13 Apr 20	154.13000 +7.47	156.11	149.16	150.05	2,265,749
09 Apr 20	146.66000 +7.56	148.25	136.40	138.27	2,539,442
08 Apr 20	139.10001 -2.15	143.50	135.52	141.63	2,797,165
07 Apr 20	141.25000 -8.88	147.11	138.20	143.88	3,677,076
06 Apr 20	150.13000 -6.08	151.80	143.07	150.00	2,676,806
03 Apr 20	156.21001 -3.11	162.48	155.01	156.51	1,464,634
02 Apr 20	159.32001 -3.21	166.75	154.47	161.55	2,338,325
01 Apr 20	162.53000 +7.52	166.85	151.10	153.50	3,188,159
31 Mar 20	155.00999 -8.55	161.98	150.05	159.86	3,186,370
30 Mar 20	163.56000 -0.60	171.00	159.52	170.79	3,623,908
27 Mar 20	164.16000 +4.66	170.98	156.00	157.91	3,859,134
26 Mar 20	159.50000 +17.39	160.00	143.00	148.01	5,849,440
25 Mar 20	142.11000 -19.91	160.80	134.13	159.31	13,365,315
24 Mar 20	162.02000 -5.42	176.40	148.48	173.75	8,004,172
23 Mar 20	167.44000 +25.70	168.00	143.79	146.48	5,429,752
20 Mar 20	141.74001 +2.11	158.20	137.28	140.48	4,083,468
19 Mar 20	139.63000 +2.70	148.49	132.07	140.15	4,798,588
18 Mar 20	136.92999 +18.69	137.88	115.00	115.01	5,080,467
17 Mar 20	118.24000 +1.50	132.78	102.01	119.96	5,491,997
16 Mar 20	116.74000 -11.21	132.74	115.40	122.61	4,458,545
13 Mar 20	127.95000 +9.15	140.00	106.42	125.56	5,287,825
12 Mar 20	118.80000 -18.60	131.71	117.60	126.75	3,978,114
11 Mar 20	137.39999 -8.67	153.75	130.10	152.06	6,147,545
10 Mar 20	146.07001 +12.53	150.97	127.56	137.51	5,487,892
09 Mar 20	133.53999 -2.36	136.09	120.00	125.81	2,429,399
06 Mar 20	135.89999 +1.57	140.63	132.36	139.03	4,197,193
05 Mar 20	134.33000 +9.69	138.07	122.76	123.40	3,995,304
04 Mar 20	124.64000 +1.06	126.00	122.59	125.17	2,351,586
03 Mar 20	123.58000 -0.91	124.63	119.37	124.50	2,241,277
02 Mar 20	124.49000 -0.47	128.47	121.06	126.94	2,966,470
28 Feb 20	124.96000 -10.19	145.00	120.15	139.70	6,011,328
27 Feb 20	135.14999 +18.29	148.00	129.04	138.90	8,974,729
26 Feb 20	116.86000 -1.54	120.26	113.01	120.00	3,449,351
25 Feb 20	118.40000 +4.14	125.91	110.50	114.94	3,649,091
24 Feb 20	114.26000 +0.72	115.71	106.05	107.50	1,911,919
21 Feb 20	113.54000 -2.36	115.60	110.75	115.45	1,581,662
20 Feb 20	115.90000 -1.46	117.15	111.75	117.00	1,893,732
19 Feb 20	117.36000 +0.12	119.26	116.64	118.64	2,198,980
18 Feb 20	117.24000 +5.47	117.87	110.80	111.00	1,862,178
14 Feb 20	111.77000 -0.25	113.16	110.35	112.60	1,089,918
13 Feb 20	112.02000 +2.02	113.08	108.94	109.62	1,091,228
12 Feb 20	110.00000 -0.43	111.27	106.00	108.19	1,337,492
11 Feb 20	110.43000 +0.73	112.09	109.85	110.50	1,049,804
10 Feb 20	109.70000 +3.86	109.93	105.85	106.00	1,027,076
07 Feb 20	105.84000 -2.90	108.07	105.51	107.92	1,060,295
06 Feb 20	108.74000 +1.68	110.76	106.96	107.39	1,065,909
05 Feb 20	107.06000 -0.09	109.73	106.02	108.94	1,364,188
04 Feb 20	107.15000 +5.16	107.45	103.42	103.92	1,588,673
03 Feb 20	101.99000 +0.28	103.30	101.39	102.69	891,430
31 Jan 20	101.71000 -3.04	104.61	99.46	103.80	1,001,956
30 Jan 20	104.75000 +1.27	105.17	101.19	101.84	1,508,469
29 Jan 20	103.48000 +4.06	104.17	99.23	100.56	1,433,448
28 Jan 20	99.42000 +3.45	99.98	96.51	96.60	887,011
27 Jan 20	95.97000 -2.13	97.31	93.56	95.28	1,446,948
24 Jan 20	98.10000 -4.70	103.53	97.25	103.22	1,330,027
23 Jan 20	102.80000 +1.38	103.24	100.60	101.22	1,389,034
22 Jan 20	101.42000 +3.17	102.80	99.66	99.95	1,704,908
21 Jan 20	98.25000 +2.65	101.28	96.52	96.89	1,809,244
17 Jan 20	95.60000 -1.31	97.87	95.20	97.55	1,229,586
16 Jan 20	96.91000 +2.91	97.34	94.04	94.05	1,053,392
15 Jan 20	94.00000 -2.87	96.86	93.15	96.74	1,565,189
14 Jan 20	96.87000 +0.90	98.95	94.34	95.72	1,878,212
13 Jan 20	95.97000 +10.81	98.97	88.63	89.04	4,248,951
10 Jan 20	85.16000 -0.21	86.19	84.78	85.92	1,118,782
09 Jan 20	85.37000 -0.85	86.44	85.18	86.00	983,576
08 Jan 20	86.22000 +0.49	87.42	86.00	86.23	949,214
07 Jan 20	85.73000 -1.21	87.20	85.41	86.97	971,075
06 Jan 20	86.94000 +3.98	86.96	82.28	82.37	1,038,135
03 Jan 20	82.96000 -0.30	83.52	81.30	81.61	551,610
02 Jan 20	83.26000 -0.46	84.50	81.95	84.00	1,417,316
31 Dec 19	83.72000 +0.47	84.40	82.38	82.82	763,423
30 Dec 19	83.25000 -0.10	83.90	81.79	83.52	695,536
27 Dec 19	83.35000 +0.83	84.07	82.13	83.00	570,372
26 Dec 19	82.52000 -0.04	83.52	81.89	82.93	395,659
24 Dec 19	82.56000 -0.23	83.78	82.00	83.00	229,505
23 Dec 19	82.79000 +1.36	83.11	81.46	81.58	636,647
20 Dec 19	81.43000 -1.29	84.00	81.20	83.13	804,235
19 Dec 19	82.72000 +1.78	82.93	80.49	81.39	909,806
18 Dec 19	80.94000 +1.67	82.17	79.80	80.00	1,496,085
17 Dec 19	79.27000 +1.11	79.32	76.61	78.78	1,013,165
16 Dec 19	78.16000 +1.85	78.29	75.54	76.30	1,156,696
13 Dec 19	76.31000 -0.74	77.89	76.25	76.96	984,740
12 Dec 19	77.05000 -0.43	78.18	76.90	77.22	811,951
11 Dec 19	77.48000 -0.63	78.70	77.35	78.17	852,352
10 Dec 19	78.11000 -0.22	79.17	77.66	78.45	941,931
09 Dec 19	78.33000 -1.70	81.21	78.22	80.04	1,377,697
06 Dec 19	80.03000 +0.68	80.04	75.20	77.25	2,291,635
05 Dec 19	79.35000 -0.70	80.35	78.59	80.28	1,067,545
04 Dec 19	80.05000 +1.17	80.70	79.11	79.93	903,243
03 Dec 19	78.88000 +0.44	79.17	75.68	77.05	1,295,287
02 Dec 19	78.44000 -5.30	81.18	77.37	81.10	1,947,352
29 Nov 19	83.74000 -2.14	85.80	83.47	85.55	455,833
27 Nov 19	85.88000 +0.98	86.30	84.12	84.99	881,414
26 Nov 19	84.90000 +0.94	85.00	82.93	84.00	1,262,039
25 Nov 19	83.96000 +2.48	85.06	81.00	81.10	2,220,812
22 Nov 19	81.48000 +3.98	81.50	78.09	80.00	1,671,187
21 Nov 19	77.50000 +0.05	78.73	76.98	77.73	892,713
20 Nov 19	77.45000 -0.59	79.94	76.77	78.05	1,827,366
19 Nov 19	78.04000 -0.11	79.12	77.81	78.73	1,145,228
18 Nov 19	78.15000 -2.79	82.76	77.63	80.48	1,186,241
15 Nov 19	80.94000 +2.05	81.48	78.50	79.40	857,114
14 Nov 19	78.89000 -0.82	80.63	78.75	80.06	589,262
13 Nov 19	79.71000 -1.05	80.56	78.90	80.03	748,486
12 Nov 19	80.76000 -0.24	82.52	80.12	81.00	1,033,738
11 Nov 19	81.00000 +0.34	81.54	79.33	79.69	674,112
08 Nov 19	80.66000 +0.57	80.68	78.10	79.12	886,480
07 Nov 19	80.09000 +0.09	82.86	79.33	80.84	1,059,961
06 Nov 19	80.00000 -0.12	80.24	78.20	79.84	973,351
05 Nov 19	80.12000 -0.23	81.44	78.81	80.70	1,140,189
04 Nov 19	80.35000 +1.99	80.50	77.40	78.36	3,897,138
01 Nov 19	78.36000 +1.76	78.59	74.33	77.37	2,071,098
31 Oct 19	76.60000 +7.40	78.75	72.30	72.33	4,994,490
30 Oct 19	69.20000 -2.33	71.44	67.46	71.40	1,546,208
29 Oct 19	71.53000 +0.80	72.76	69.34	70.41	1,228,529
28 Oct 19	70.73000 +1.00	72.33	70.15	70.15	991,506
25 Oct 19	69.73000 +1.43	70.26	67.78	67.78	485,118
24 Oct 19	68.30000 +0.72	68.59	66.23	66.70	431,641
23 Oct 19	67.58000 -0.57	68.98	66.96	68.00	495,137
22 Oct 19	68.15000 -0.48	68.98	67.85	68.76	646,697
21 Oct 19	68.63000 -0.59	71.17	68.31	69.90	1,091,591
18 Oct 19	69.22000 -1.20	70.36	68.06	70.15	629,523
17 Oct 19	70.42000 +1.40	70.73	69.05	69.71	902,526
16 Oct 19	69.02000 -0.78	70.23	68.77	69.33	738,647
15 Oct 19	69.80000 +1.24	70.74	68.66	69.23	1,168,045
14 Oct 19	68.56000 +1.11	69.05	67.03	67.50	845,945
11 Oct 19	67.45000 -0.56	69.80	67.17	69.72	1,354,188
10 Oct 19	68.01000 +0.20	69.25	67.43	68.08	832,672
09 Oct 19	67.81000 +2.22	68.64	65.40	66.00	1,206,292
08 Oct 19	65.59000 -2.29	67.44	65.55	67.18	853,032
07 Oct 19	67.88000 +1.07	68.72	66.66	66.76	1,042,147
04 Oct 19	66.81000 +2.50	66.84	64.73	64.73	1,179,390
03 Oct 19	64.31000 +2.77	64.54	61.52	61.54	2,194,530
02 Oct 19	61.54000 -5.28	66.00	60.05	66.00	2,950,648
01 Oct 19	66.82000 -0.90	69.28	66.08	67.69	1,776,962
30 Sep 19	67.72000 +1.20	68.85	65.21	66.44	879,339
27 Sep 19	66.52000 -2.02	68.94	66.12	68.92	1,457,439
26 Sep 19	68.54000 -0.46	69.66	67.56	69.01	1,128,087
25 Sep 19	69.00000 -2.00	70.11	66.42	68.67	2,983,301
24 Sep 19	71.00000 -1.20	72.67	69.11	72.42	2,111,347
23 Sep 19	72.20000 +0.05	73.13	71.10	71.90	1,518,477
20 Sep 19	72.15000 +3.42	72.73	69.23	69.23	1,903,244
19 Sep 19	68.73000 +1.28	70.30	67.62	67.97	1,123,953
18 Sep 19	67.45000 -1.25	69.32	66.28	68.63	951,619
17 Sep 19	68.70000 +0.54	69.34	67.27	68.23	672,376
16 Sep 19	68.16000 -2.23	69.96	67.92	69.62	1,037,620
13 Sep 19	70.39000 +1.34	71.00	68.56	69.50	2,013,979
12 Sep 19	69.05000 +0.97	70.46	67.53	68.78	2,453,392
11 Sep 19	68.08000 +3.30	68.18	64.37	65.20	1,350,481
10 Sep 19	64.78000 +1.85	65.07	62.38	62.44	1,209,208
09 Sep 19	62.93000 +0.61	63.09	59.32	62.44	1,215,008
06 Sep 19	62.32000 +1.31	63.40	60.52	61.42	1,424,129
05 Sep 19	61.01000 +1.85	62.34	59.63	60.50	1,590,647
04 Sep 19	59.16000 +2.69	60.37	56.55	57.18	3,287,827
03 Sep 19	56.47000 -1.41	57.99	55.94	57.54	686,244
30 Aug 19	57.88000 +0.38	58.24	56.37	58.24	579,208
29 Aug 19	57.50000 +1.60	58.00	56.52	56.90	767,786
28 Aug 19	55.90000 +0.60	56.30	54.58	55.13	512,018
27 Aug 19	55.30000 -0.63	57.48	54.85	56.42	932,425
26 Aug 19	55.93000 -0.12	57.42	55.45	57.00	798,086
23 Aug 19	56.05000 -3.73	60.14	55.65	59.63	1,332,918
22 Aug 19	59.78000 -0.83	61.26	59.76	60.94	570,183
21 Aug 19	60.61000 +0.33	61.57	60.30	61.12	627,429
20 Aug 19	60.28000 -0.84	61.60	60.13	60.99	876,296
19 Aug 19	61.12000 +0.69	61.95	60.56	61.60	841,162
16 Aug 19	60.43000 +3.49	61.21	57.90	58.00	2,038,742
15 Aug 19	56.94000 -4.56	61.53	56.33	61.45	2,681,662
14 Aug 19	61.50000 -4.42	64.65	60.72	64.13	1,566,275
13 Aug 19	65.92000 +0.53	67.13	65.01	65.54	657,507
12 Aug 19	65.39000 +0.52	66.73	63.44	64.26	1,102,830
09 Aug 19	64.87000 -1.63	66.83	64.66	66.37	800,851
08 Aug 19	66.50000 +0.56	67.64	65.95	66.00	2,053,312
07 Aug 19	65.94000 -1.15	66.51	64.55	65.56	1,308,987
06 Aug 19	67.09000 +1.49	69.10	66.62	66.70	1,193,047
05 Aug 19	65.60000 -4.03	68.14	64.50	66.90	1,652,255
02 Aug 19	69.63000 -1.82	71.43	67.43	71.36	1,119,223
01 Aug 19	71.45000 +3.21	74.00	66.47	69.02	2,800,059
31 Jul 19	68.24000 -1.90	70.79	67.32	70.16	1,722,658
30 Jul 19	70.14000 +1.64	70.15	67.11	67.78	1,011,616
29 Jul 19	68.50000 -1.03	69.75	67.40	69.54	773,698
26 Jul 19	69.53000 +2.72	69.76	66.95	67.15	906,903
25 Jul 19	66.81000 -2.43	69.24	66.31	69.24	1,087,054
24 Jul 19	69.24000 +2.10	69.35	66.10	66.98	950,583
23 Jul 19	67.14000 -3.00	70.96	65.37	70.68	1,721,435
22 Jul 19	70.14000 +1.59	71.00	68.58	68.97	2,284,894
19 Jul 19	68.55000 +0.02	69.40	68.10	69.06	602,106
18 Jul 19	68.53000 +0.09	69.19	67.50	68.44	962,295
17 Jul 19	68.44000 -0.76	69.47	68.00	68.80	1,023,157
16 Jul 19	69.20000 -2.14	71.31	69.07	71.30	735,626
15 Jul 19	71.34000 +0.72	71.72	70.59	70.82	584,855
12 Jul 19	70.62000 -0.48	71.48	70.25	71.03	921,349
11 Jul 19	71.10000 +1.46	71.15	69.75	70.18	701,550
10 Jul 19	69.64000 -0.03	70.67	69.25	70.00	871,078
09 Jul 19	69.67000 +0.53	69.72	68.26	68.58	1,681,601
08 Jul 19	69.14000 +0.86	69.25	67.30	68.00	866,250
05 Jul 19	68.28000 +1.00	68.86	66.27	66.71	585,853
03 Jul 19	67.28000 +0.36	67.63	66.26	67.43	623,572
02 Jul 19	66.92000 -0.78	67.67	66.25	67.41	963,921
01 Jul 19	67.70000 +1.29	68.19	66.64	67.81	1,102,277
28 Jun 19	66.41000 +3.59	66.56	62.94	63.00	2,741,290
27 Jun 19	62.82000 +2.74	62.90	60.21	60.40	775,362
26 Jun 19	60.08000 -0.65	61.92	59.80	61.46	751,782
25 Jun 19	60.73000 -2.02	62.99	60.20	62.76	1,013,648
24 Jun 19	62.75000 -0.75	63.95	61.97	63.75	854,753
21 Jun 19	63.50000 +0.73	63.94	62.01	62.43	1,431,703
20 Jun 19	62.77000 +1.15	63.14	61.44	62.26	1,095,877
19 Jun 19	61.62000 +0.71	61.71	60.03	61.24	905,608
18 Jun 19	60.91000 +0.89	61.91	59.98	60.70	1,071,188
17 Jun 19	60.02000 +1.35	60.55	58.85	58.85	722,869
14 Jun 19	58.67000 -0.59	59.72	58.62	59.29	716,231
13 Jun 19	59.26000 +1.52	59.95	58.30	58.65	1,070,930
12 Jun 19	57.74000 -0.33	58.21	56.60	57.94	726,117
11 Jun 19	58.07000 +0.60	58.80	57.37	58.10	815,527
10 Jun 19	57.47000 +1.77	59.26	56.52	56.58	1,042,255
07 Jun 19	55.70000 +1.43	56.26	54.66	54.66	712,989
06 Jun 19	54.27000 -0.87	55.70	54.01	55.15	716,638
05 Jun 19	55.14000 -0.61	56.50	53.88	56.45	943,412
04 Jun 19	55.75000 +1.77	55.92	53.82	54.50	1,825,960
03 Jun 19	53.98000 -4.14	58.00	53.46	58.00	2,052,312
31 May 19	58.12000 +0.02	58.90	56.15	57.10	627,057
30 May 19	58.10000 +0.06	59.37	57.41	58.50	1,035,333
29 May 19	58.04000 -3.16	60.85	57.35	60.46	1,359,379
28 May 19	61.20000 +0.00	61.93	60.87	61.55	830,482
24 May 19	61.20000 +1.31	61.30	59.65	59.89	620,794
23 May 19	59.89000 -3.14	62.06	59.16	62.00	1,060,553
22 May 19	63.03000 -0.15	63.28	62.00	62.60	701,201
21 May 19	63.18000 +2.57	63.56	61.14	61.25	937,056
20 May 19	60.61000 +1.18	61.11	58.07	58.47	873,012
17 May 19	59.43000 -2.05	62.22	59.25	60.69	1,219,497
16 May 19	61.48000 +2.38	62.66	59.00	59.00	1,815,100
15 May 19	59.10000 +0.58	60.22	57.30	57.59	1,371,452
14 May 19	58.52000 +0.49	59.53	58.10	58.51	960,227
13 May 19	58.03000 -2.94	59.74	57.37	58.63	1,327,654
10 May 19	60.97000 -0.53	61.65	58.90	61.00	839,715
09 May 19	61.50000 -0.06	62.10	59.40	60.69	795,698
08 May 19	61.56000 -0.16	63.05	61.01	61.57	875,301
07 May 19	61.72000 -0.83	62.56	60.87	61.55	1,610,587
06 May 19	62.55000 +1.62	62.68	58.36	58.70	1,581,002
03 May 19	60.93000 +2.93	60.99	57.53	57.75	1,731,739
02 May 19	58.00000 +0.00	58.69	56.22	58.00	1,553,145
01 May 19	58.00000 +1.12	64.00	56.67	60.00	3,465,237
30 Apr 19	56.88000 -2.31	59.18	56.29	59.17	2,103,513
29 Apr 19	59.19000 +1.44	59.64	57.00	57.84	2,871,037
26 Apr 19	57.75000 +2.72	57.87	54.05	55.20	1,722,047
25 Apr 19	55.03000 +0.57	55.90	53.83	54.40	887,473
24 Apr 19	54.46000 +0.10	55.10	53.63	54.36	1,253,850
23 Apr 19	54.36000 -0.60	55.83	54.06	55.00	2,146,492
22 Apr 19	54.96000 +3.36	55.00	51.71	51.71	2,158,750
18 Apr 19	51.60000 +1.74	51.77	48.57	50.22	2,162,242
17 Apr 19	49.86000 -2.69	53.58	49.00	53.50	4,241,369
16 Apr 19	52.55000 -1.48	54.61	52.33	54.35	1,652,357
15 Apr 19	54.03000 +0.58	54.79	53.46	53.80	865,353
12 Apr 19	53.45000 -1.70	55.95	53.18	55.61	1,541,564
11 Apr 19	55.15000 -1.42	56.90	54.97	56.80	982,825
10 Apr 19	56.57000 +0.64	56.86	54.79	55.80	1,551,163
09 Apr 19	55.93000 -1.13	57.48	55.75	56.84	1,163,982
08 Apr 19	57.06000 -1.43	58.53	55.54	58.39	1,709,893
05 Apr 19	58.49000 +1.48	58.88	56.89	57.14	976,167
04 Apr 19	57.01000 +1.55	57.10	55.35	56.00	1,412,811
03 Apr 19	55.46000 -0.06	56.49	54.67	56.17	1,685,982
02 Apr 19	55.52000 +1.89	55.86	53.36	53.60	1,400,188
01 Apr 19	53.63000 -1.97	57.00	53.30	56.25	1,327,616
29 Mar 19	55.60000 +1.92	56.09	53.83	54.18	2,160,766
28 Mar 19	53.68000 +2.81	54.02	51.50	51.66	2,231,792
27 Mar 19	50.87000 -1.63	52.44	49.49	52.34	2,847,171
26 Mar 19	52.50000 -3.16	56.58	52.14	56.34	2,760,888
25 Mar 19	55.66000 -3.11	59.06	55.20	58.77	2,848,345
22 Mar 19	58.77000 -4.49	63.35	58.69	62.70	1,703,575
21 Mar 19	63.26000 +1.27	63.57	61.08	61.49	860,529
20 Mar 19	61.99000 -1.13	63.11	61.10	62.95	1,141,673
19 Mar 19	63.12000 +0.02	63.73	62.50	63.65	1,099,157
18 Mar 19	63.10000 +0.24	63.77	62.08	62.85	1,417,064
15 Mar 19	62.86000 +1.92	63.28	60.57	61.00	1,968,538
14 Mar 19	60.94000 +0.79	61.41	59.45	60.00	1,437,698
13 Mar 19	60.15000 +2.06	61.00	58.14	58.57	2,205,522
12 Mar 19	58.09000 -0.65	59.22	57.98	59.00	2,129,024
11 Mar 19	58.74000 -0.18	59.68	58.60	59.40	1,257,907
08 Mar 19	58.92000 -0.40	59.28	57.58	57.65	926,935
07 Mar 19	59.32000 -0.84	61.56	59.03	60.16	1,611,629
06 Mar 19	60.16000 -3.59	63.69	60.14	63.40	1,660,073
05 Mar 19	63.75000 +0.62	64.41	61.89	63.70	1,684,572
04 Mar 19	63.13000 -4.42	67.56	62.30	67.55	2,672,693
01 Mar 19	67.55000 +3.19	68.03	64.54	64.74	1,831,655
28 Feb 19	64.36000 -4.63	70.29	62.00	65.87	5,338,056
27 Feb 19	68.99000 +1.58	69.34	67.50	67.74	2,943,672
26 Feb 19	67.41000 -2.57	69.98	67.24	69.53	1,242,744
25 Feb 19	69.98000 +0.83	70.68	69.20	70.00	827,640
22 Feb 19	69.15000 +0.90	69.26	67.85	68.47	814,856
21 Feb 19	68.25000 -1.25	69.81	67.17	69.73	1,079,189
20 Feb 19	69.50000 -0.49	70.92	68.61	69.83	922,915
19 Feb 19	69.99000 +0.56	70.05	68.82	69.46	1,038,393
15 Feb 19	69.43000 +2.85	69.52	66.80	67.21	1,444,052
14 Feb 19	66.58000 -0.07	67.25	66.09	66.24	746,412
13 Feb 19	66.65000 +0.88	67.25	64.92	66.14	938,310
12 Feb 19	65.77000 +2.20	65.83	64.00	64.05	758,415
11 Feb 19	63.57000 +0.98	64.38	62.41	63.24	728,767
08 Feb 19	62.59000 +0.34	62.67	61.69	61.69	703,020
07 Feb 19	62.25000 -1.75	63.65	60.57	63.15	1,050,793
06 Feb 19	64.00000 +0.18	64.98	62.89	63.96	1,086,716
05 Feb 19	63.82000 -0.60	65.31	63.33	64.75	1,092,838
04 Feb 19	64.42000 +1.22	65.73	63.25	63.38	1,181,919
01 Feb 19	63.20000 -1.00	64.52	63.13	64.50	1,167,506
31 Jan 19	64.20000 +2.13	64.57	62.11	62.53	1,097,997
30 Jan 19	62.07000 +1.31	62.49	60.30	61.45	703,399
29 Jan 19	60.76000 -1.28	62.65	60.24	62.13	956,814
28 Jan 19	62.04000 -0.96	62.51	60.55	62.08	601,076
25 Jan 19	63.00000 +1.97	63.24	61.08	61.60	908,174
24 Jan 19	61.03000 +0.86	61.48	59.48	59.89	780,784
23 Jan 19	60.17000 -0.31	61.35	58.86	60.94	1,565,400
22 Jan 19	60.48000 -1.90	62.04	59.78	60.93	1,149,697
18 Jan 19	62.38000 -0.91	64.28	61.51	64.17	1,793,850
17 Jan 19	63.29000 +2.86	63.54	59.90	59.90	1,958,908
16 Jan 19	60.43000 +1.19	61.68	59.50	60.00	1,399,602
15 Jan 19	59.24000 +2.11	59.63	57.00	57.00	1,452,349
14 Jan 19	57.13000 +1.66	57.94	55.28	56.00	1,807,506
11 Jan 19	55.47000 -0.08	55.97	54.48	54.63	753,663
10 Jan 19	55.55000 +0.48	55.84	53.40	54.53	822,575
09 Jan 19	55.07000 +1.29	55.76	53.93	54.42	1,634,611
08 Jan 19	53.78000 +1.65	55.16	52.75	53.88	2,027,495
07 Jan 19	52.13000 +2.69	52.25	48.45	48.75	1,770,865
04 Jan 19	49.44000 +3.21	50.81	47.25	47.76	1,602,267
03 Jan 19	46.23000 -1.95	48.41	46.00	47.73	1,014,959
02 Jan 19	48.18000 -1.39	49.09	47.25	48.19	1,410,217
31 Dec 18	49.57000 +1.16	49.99	48.50	49.02	1,170,465
28 Dec 18	48.41000 +0.08	49.90	47.07	48.76	968,229
27 Dec 18	48.33000 +0.00	48.36	45.61	47.10	1,224,206
26 Dec 18	48.33000 +5.45	48.40	43.00	43.28	1,789,523
24 Dec 18	42.88000 -1.13	45.37	42.08	43.43	1,256,863
21 Dec 18	44.01000 -1.86	47.64	43.67	45.96	2,521,488
20 Dec 18	45.87000 -2.71	48.66	43.40	48.08	2,750,119
19 Dec 18	48.58000 +0.59	50.38	47.64	48.25	1,533,564
18 Dec 18	47.99000 +0.12	50.24	47.29	48.32	1,911,127
17 Dec 18	47.87000 -3.30	50.96	46.68	47.75	3,555,734
14 Dec 18	51.17000 -1.28	53.33	50.90	51.13	1,467,926
13 Dec 18	52.45000 -1.26	54.63	51.32	53.86	2,012,575
12 Dec 18	53.71000 +0.22	55.93	53.57	54.62	1,618,372
11 Dec 18	53.49000 +1.15	55.05	52.52	53.94	2,418,460
10 Dec 18	52.34000 -1.07	55.44	52.24	52.89	1,849,522
07 Dec 18	53.41000 -2.40	56.83	51.69	55.25	2,298,148
06 Dec 18	55.81000 -4.00	57.25	53.71	56.56	4,132,837
04 Dec 18	59.81000 -5.07	66.15	59.21	64.35	2,168,821
03 Dec 18	64.88000 +2.43	65.09	62.78	64.14	1,354,425
30 Nov 18	62.45000 -1.64	65.54	61.75	63.99	1,322,078
29 Nov 18	64.09000 +0.55	64.67	61.27	63.02	1,160,543
28 Nov 18	63.54000 +4.19	63.61	59.86	60.59	1,322,908
27 Nov 18	59.35000 +0.94	59.45	56.11	57.84	932,839
26 Nov 18	58.41000 +2.66	59.37	56.00	56.50	1,127,386
23 Nov 18	55.75000 +0.83	57.24	53.98	54.00	512,928
21 Nov 18	54.92000 +0.16	56.65	53.90	55.74	1,075,240
20 Nov 18	54.76000 +1.82	55.74	48.34	50.11	2,782,764
19 Nov 18	52.94000 -6.14	59.39	52.86	58.61	2,819,203
16 Nov 18	59.08000 -1.21	61.85	58.14	59.98	1,586,713
15 Nov 18	60.29000 +2.89	60.43	56.30	57.27	1,862,159
14 Nov 18	57.40000 -1.11	60.19	56.25	59.00	1,614,317
13 Nov 18	58.51000 -2.05	63.17	58.28	61.17	1,430,422
12 Nov 18	60.56000 -1.93	63.24	59.00	62.71	1,278,788
09 Nov 18	62.49000 -2.84	65.45	60.70	65.00	1,470,124
08 Nov 18	65.33000 -2.95	68.04	65.00	67.89	993,318
07 Nov 18	68.28000 +4.87	69.20	64.25	64.44	2,029,659
06 Nov 18	63.41000 +0.07	65.98	62.85	63.50	1,906,531
05 Nov 18	63.34000 -9.17	72.31	62.62	72.31	4,078,315
02 Nov 18	72.51000 +2.99	75.93	66.70	68.20	3,376,871
01 Nov 18	69.52000 +0.18	71.27	65.14	69.34	2,870,462
31 Oct 18	69.34000 +2.15	70.97	68.30	68.58	1,590,767
30 Oct 18	67.19000 +3.97	67.57	63.00	63.11	1,699,293
29 Oct 18	63.22000 +0.71	66.09	61.21	63.21	1,756,554
26 Oct 18	62.51000 -3.45	64.95	59.84	62.95	1,817,402
25 Oct 18	65.96000 +3.81	67.11	62.50	62.94	1,390,903
24 Oct 18	62.15000 -5.03	68.47	61.53	67.10	1,284,555
23 Oct 18	67.18000 -1.96	68.48	65.44	67.12	2,178,218
22 Oct 18	69.14000 +2.05	69.76	66.45	67.17	1,176,734
19 Oct 18	67.09000 -1.14	70.50	66.52	68.77	839,508
18 Oct 18	68.23000 -1.72	71.84	67.76	70.00	1,213,180
17 Oct 18	69.95000 -0.92	71.94	68.85	70.87	1,286,109
16 Oct 18	70.87000 +4.50	71.70	66.60	67.06	2,078,191
15 Oct 18	66.37000 +0.43	68.21	65.21	67.00	1,922,940
12 Oct 18	65.94000 +3.51	67.50	64.50	65.75	2,619,642
11 Oct 18	62.43000 -1.00	66.34	62.02	62.60	3,242,449
10 Oct 18	63.43000 -5.82	69.96	63.10	69.55	4,294,620
09 Oct 18	69.25000 -1.75	72.44	67.64	70.23	2,814,621
08 Oct 18	71.00000 -4.83	75.31	70.02	74.43	2,530,415
05 Oct 18	75.83000 -2.24	79.38	73.20	78.20	2,187,610
04 Oct 18	78.07000 -1.83	80.91	77.14	79.31	1,537,701
03 Oct 18	79.90000 -0.47	81.22	78.09	80.50	1,692,080
02 Oct 18	80.37000 -3.35	85.40	79.28	83.95	2,013,646
01 Oct 18	83.72000 -2.63	89.05	83.40	86.78	1,876,252
28 Sep 18	86.35000 +3.85	86.65	82.60	82.60	1,920,832
27 Sep 18	82.50000 +3.95	83.75	78.60	78.60	1,692,702
26 Sep 18	78.55000 -2.20	81.40	78.40	81.15	1,368,094
25 Sep 18	80.75000 +2.25	82.40	78.10	78.70	2,663,867
24 Sep 18	78.50000 +0.40	81.05	77.60	78.10	1,446,552
21 Sep 18	78.10000 +2.70	78.45	75.60	75.80	1,437,635
20 Sep 18	75.40000 -0.05	76.10	73.70	75.70	1,108,161
19 Sep 18	75.45000 -1.50	77.80	74.40	76.75	909,143
18 Sep 18	76.95000 +2.35	78.25	74.60	74.60	1,000,602
17 Sep 18	74.60000 -2.70	77.25	73.85	77.00	1,090,021
14 Sep 18	77.30000 -0.45	78.35	76.85	77.75	947,111
13 Sep 18	77.75000 +0.80	78.50	77.10	77.15	761,984
12 Sep 18	76.95000 -1.20	78.85	74.65	78.20	1,095,533
11 Sep 18	78.15000 +1.00	78.65	76.75	77.15	1,647,902
10 Sep 18	77.15000 +0.10	78.40	76.30	77.75	953,743
07 Sep 18	77.05000 +0.60	79.15	75.45	76.00	876,066
06 Sep 18	76.45000 -0.85	78.12	74.50	77.35	1,009,257
05 Sep 18	77.30000 -1.85	79.64	74.75	79.25	1,224,917
04 Sep 18	79.15000 +1.60	79.30	77.20	77.55	1,004,009
31 Aug 18	77.55000 +1.60	77.90	75.80	75.85	1,001,905
30 Aug 18	75.95000 +1.90	76.50	73.65	73.85	1,085,563
29 Aug 18	74.05000 -0.45	75.40	73.15	75.00	1,186,954
28 Aug 18	74.50000 +0.45	74.60	71.80	73.80	1,280,745
27 Aug 18	74.05000 -1.70	77.20	73.55	77.15	1,633,867
24 Aug 18	75.75000 -0.05	76.55	75.32	76.25	1,286,272
23 Aug 18	75.80000 +0.10	77.25	75.30	75.85	1,026,265
22 Aug 18	75.70000 +0.85	76.20	73.50	74.60	1,133,455
21 Aug 18	74.85000 -0.45	75.90	74.60	75.60	1,255,847
20 Aug 18	75.30000 +1.35	76.75	73.35	74.05	1,429,167
17 Aug 18	73.95000 +1.35	73.95	71.85	72.70	1,123,880
16 Aug 18	72.60000 +1.85	72.95	70.37	72.50	1,118,149
15 Aug 18	70.75000 -0.95	71.40	69.40	70.85	865,127
14 Aug 18	71.70000 +2.20	71.90	69.00	69.45	962,119
13 Aug 18	69.50000 -2.35	73.25	69.09	72.00	1,734,827
10 Aug 18	71.85000 +2.85	71.90	68.55	68.65	3,588,205
09 Aug 18	69.00000 -0.35	70.90	68.75	69.90	1,374,439
08 Aug 18	69.35000 +2.65	69.93	66.75	67.25	2,311,967
07 Aug 18	66.70000 +0.70	67.65	65.95	66.00	1,254,449
06 Aug 18	66.00000 +3.50	66.60	62.38	62.50	1,636,196
03 Aug 18	62.50000 -2.75	66.25	62.25	65.60	1,095,574
02 Aug 18	65.25000 +3.40	66.45	61.35	62.70	2,728,746
01 Aug 18	61.85000 +2.00	62.70	59.80	59.85	2,138,653
31 Jul 18	59.85000 -1.20	63.70	59.60	61.05	2,054,280
30 Jul 18	61.05000 -2.80	64.50	59.55	63.75	2,741,574
27 Jul 18	63.85000 -2.05	66.50	63.50	66.10	1,275,815
26 Jul 18	65.90000 -1.00	67.00	65.20	66.55	1,042,875
25 Jul 18	66.90000 +3.20	67.45	64.45	64.90	3,349,465
24 Jul 18	63.70000 -5.85	68.22	62.85	67.40	3,659,356
23 Jul 18	69.55000 +1.00	70.18	67.75	68.55	823,942
20 Jul 18	68.55000 -1.85	70.90	68.35	70.85	1,134,322
19 Jul 18	70.40000 +1.25	71.30	69.33	69.55	1,512,030
18 Jul 18	69.15000 +0.85	69.50	67.40	68.75	833,945
17 Jul 18	68.30000 +1.25	69.60	67.10	67.25	1,892,591
16 Jul 18	67.05000 +0.95	67.15	65.43	66.05	983,564
13 Jul 18	66.10000 +0.65	67.85	65.87	66.15	1,087,728
12 Jul 18	65.45000 +2.75	65.75	63.35	63.60	1,372,144
11 Jul 18	62.70000 +0.50	63.25	61.80	62.05	797,128
10 Jul 18	62.20000 -2.95	65.65	61.45	65.20	1,481,456
09 Jul 18	65.15000 +1.80	65.30	62.90	64.55	1,524,409
06 Jul 18	63.35000 +0.55	63.55	61.60	62.70	709,432
05 Jul 18	62.80000 +2.95	62.97	60.05	60.40	1,093,277
03 Jul 18	59.85000 +0.45	60.80	59.05	59.50	598,749
02 Jul 18	59.40000 +1.35	59.75	57.40	57.50	969,319
29 Jun 18	58.05000 +0.35	59.25	57.81	58.15	747,294
28 Jun 18	57.70000 +2.00	58.05	54.90	55.25	1,498,050
27 Jun 18	55.70000 -3.95	60.10	55.45	59.50	1,745,888
26 Jun 18	59.65000 +0.10	60.60	59.30	59.75	1,231,136
25 Jun 18	59.55000 -2.05	61.65	58.55	61.05	1,254,347
22 Jun 18	61.60000 +0.15	61.95	59.75	61.75	1,327,084
21 Jun 18	61.45000 -0.90	62.57	60.50	62.50	1,466,373
20 Jun 18	62.35000 +1.90	63.65	61.05	61.05	1,255,494
19 Jun 18	60.45000 -1.70	62.50	58.95	61.50	1,558,087
18 Jun 18	62.15000 +1.30	63.05	60.50	60.85	1,760,690
15 Jun 18	60.85000 +0.25	61.55	58.80	60.15	1,409,823
14 Jun 18	60.60000 +1.55	60.80	58.75	59.20	1,143,786
13 Jun 18	59.05000 +2.35	59.75	56.95	58.20	2,284,928
12 Jun 18	56.70000 +2.00	58.15	54.60	54.85	1,590,471
11 Jun 18	54.70000 +1.10	54.78	53.27	53.70	1,103,769
08 Jun 18	53.60000 +0.60	54.90	52.35	53.30	1,098,283
07 Jun 18	53.00000 -1.30	54.80	51.33	54.70	1,190,186
06 Jun 18	54.30000 +0.50	55.95	54.05	54.05	2,168,630
05 Jun 18	53.80000 +1.90	54.25	52.70	52.95	2,092,823
04 Jun 18	51.90000 +1.10	52.60	50.75	51.25	1,241,485
01 Jun 18	50.80000 -0.10	51.50	50.20	51.15	574,418
31 May 18	50.90000 -0.30	51.50	50.50	51.40	664,214
30 May 18	51.20000 +0.40	51.90	50.88	51.00	757,530
29 May 18	50.80000 +0.10	50.90	49.85	50.25	979,005
25 May 18	50.70000 +0.10	51.45	50.35	50.90	906,613
24 May 18	50.60000 +0.75	50.70	49.40	50.00	673,320
23 May 18	49.85000 +0.25	50.30	49.25	49.40	756,533
22 May 18	49.60000 -0.30	50.45	49.50	49.95	618,554
21 May 18	49.90000 +0.55	50.60	49.55	49.85	595,978
18 May 18	49.35000 +0.65	49.45	48.45	48.95	755,793
17 May 18	48.70000 -0.75	49.60	48.05	49.50	767,772
16 May 18	49.45000 +0.40	49.85	49.05	49.20	743,810
15 May 18	49.05000 +0.55	49.63	48.00	48.00	1,138,641
14 May 18	48.50000 +0.65	49.45	48.10	48.25	688,014
11 May 18	47.85000 +0.85	48.05	46.17	46.85	902,484
10 May 18	47.00000 +0.35	47.15	45.40	46.70	1,145,845
09 May 18	46.65000 +1.35	47.10	45.10	45.15	1,317,964
08 May 18	45.30000 +0.95	45.70	43.85	44.30	1,893,916
07 May 18	44.35000 +2.15	44.45	42.05	42.35	1,402,613
04 May 18	42.20000 +0.50	42.40	40.00	41.25	2,228,012
03 May 18	41.70000 -3.75	44.80	41.50	44.50	2,385,437
02 May 18	45.45000 +2.75	46.80	42.50	43.10	2,860,161
01 May 18	42.70000 -0.30	43.20	42.30	43.00	1,162,246
30 Apr 18	43.00000 +0.00	43.40	42.80	43.10	706,749
27 Apr 18	43.00000 +0.90	43.15	42.15	42.40	542,217
26 Apr 18	42.10000 +1.45	42.50	40.65	41.00	544,975
25 Apr 18	40.65000 -0.50	41.70	40.35	41.25	612,660
24 Apr 18	41.15000 -1.40	42.85	40.95	42.80	1,071,815
23 Apr 18	42.55000 -0.20	43.00	42.05	42.80	356,682
20 Apr 18	42.75000 -0.30	43.30	42.25	42.75	440,885
19 Apr 18	43.05000 +0.40	43.35	42.25	42.50	503,941
18 Apr 18	42.65000 +0.15	43.35	42.55	42.65	597,435
17 Apr 18	42.50000 +0.85	42.65	41.49	41.90	546,124
16 Apr 18	41.65000 +0.50	41.83	40.75	41.50	379,228
13 Apr 18	41.15000 -0.30	42.00	40.20	41.95	491,775
12 Apr 18	41.45000 +1.35	41.92	40.23	40.30	592,898
11 Apr 18	40.10000 +0.40	41.05	39.40	39.40	498,511
10 Apr 18	39.70000 +1.00	40.00	38.20	39.45	927,826
09 Apr 18	38.70000 -0.45	39.70	38.50	39.60	743,888
06 Apr 18	39.15000 -2.25	41.72	38.65	41.25	748,350
05 Apr 18	41.40000 +0.65	42.03	40.47	40.80	780,249
04 Apr 18	40.75000 +0.75	40.90	39.25	39.25	709,698
03 Apr 18	40.00000 +1.50	40.15	38.70	38.70	616,456
02 Apr 18	38.50000 -1.80	40.50	38.15	40.30	963,337
29 Mar 18	40.30000 +1.15	40.55	38.95	39.25	769,546
28 Mar 18	39.15000 -2.00	41.90	38.95	41.50	1,109,090
27 Mar 18	41.15000 -2.45	43.85	40.75	43.65	895,430
26 Mar 18	43.60000 +1.30	43.75	42.30	43.00	759,161
23 Mar 18	42.30000 -0.40	42.90	41.80	42.90	727,022
22 Mar 18	42.70000 -0.40	44.40	42.55	42.85	932,710
21 Mar 18	43.10000 +1.30	43.55	41.75	41.90	1,004,953
20 Mar 18	41.80000 +0.25	42.55	41.65	41.75	490,332
19 Mar 18	41.55000 +0.30	41.90	40.90	41.10	910,216
16 Mar 18	41.25000 -1.25	42.75	41.25	42.30	1,376,672
15 Mar 18	42.50000 -0.45	42.78	40.75	41.90	831,077
14 Mar 18	42.95000 +0.15	43.40	42.80	43.20	1,030,367
13 Mar 18	42.80000 -0.45	43.85	42.25	43.40	768,734
12 Mar 18	43.25000 +0.10	43.65	42.90	43.45	743,195
09 Mar 18	43.15000 +0.10	43.65	42.70	43.40	1,111,739
08 Mar 18	43.05000 -1.00	44.65	42.65	44.20	1,147,059
07 Mar 18	44.05000 +0.60	44.35	42.35	42.95	1,134,610
06 Mar 18	43.45000 +1.50	43.67	41.25	41.80	1,195,854
05 Mar 18	41.95000 +0.00	41.95	39.58	41.75	1,678,714
02 Mar 18	41.95000 +3.40	42.13	38.05	38.25	1,725,196
01 Mar 18	38.55000 -1.55	40.45	37.85	40.35	1,119,619
28 Feb 18	40.10000 +2.80	41.00	36.60	36.60	2,205,922
27 Feb 18	37.30000 -1.25	38.75	37.15	38.35	1,127,705
26 Feb 18	38.55000 +0.60	38.65	36.60	38.20	936,517
23 Feb 18	37.95000 -0.85	39.50	37.35	39.10	881,762
22 Feb 18	38.80000 +0.15	39.75	38.30	39.00	1,270,204
21 Feb 18	38.65000 +0.90	39.95	37.60	37.75	1,138,391
20 Feb 18	37.75000 +0.60	39.40	36.40	36.90	1,250,555
16 Feb 18	37.15000 +0.25	37.40	36.25	36.90	518,361
15 Feb 18	36.90000 +1.15	37.10	35.75	36.10	996,669
14 Feb 18	35.75000 +1.60	36.05	33.75	33.90	931,420
13 Feb 18	34.15000 +0.35	34.25	33.45	33.60	549,027
12 Feb 18	33.80000 +0.85	34.50	33.00	33.15	743,397
09 Feb 18	32.95000 -0.10	33.72	31.80	33.40	1,092,266
08 Feb 18	33.05000 -1.05	34.51	33.00	34.15	989,470
07 Feb 18	34.10000 -0.60	34.80	33.45	34.50	969,747
06 Feb 18	34.70000 +0.75	34.75	32.50	33.05	1,122,032
05 Feb 18	33.95000 -1.35	35.45	33.55	35.00	1,056,375
02 Feb 18	35.30000 -1.75	37.20	35.25	36.60	1,346,196
01 Feb 18	37.05000 -0.35	37.50	36.15	37.25	959,659
31 Jan 18	37.40000 +1.10	38.15	36.35	36.60	1,678,368
30 Jan 18	36.30000 +0.20	36.92	35.80	35.90	1,094,315
29 Jan 18	36.10000 -0.40	36.50	35.60	36.40	770,250
26 Jan 18	36.50000 +1.20	36.95	35.45	36.00	1,387,926
25 Jan 18	35.30000 +0.40	35.50	34.81	35.10	855,100
24 Jan 18	34.90000 +0.35	35.05	34.05	34.70	898,452
23 Jan 18	34.55000 +1.80	34.95	32.70	32.75	1,476,212
22 Jan 18	32.75000 +0.10	32.95	31.45	32.80	1,677,721
19 Jan 18	32.65000 +1.35	32.95	30.88	31.30	1,601,562
18 Jan 18	31.30000 -1.15	32.35	31.10	32.15	1,316,845
17 Jan 18	32.45000 -0.30	33.19	31.60	33.15	1,122,155
16 Jan 18	32.75000 +0.10	33.10	32.25	32.80	1,036,601
12 Jan 18	32.65000 -0.55	34.60	31.85	33.85	1,905,336
11 Jan 18	33.20000 +0.10	33.85	33.05	33.25	1,115,154
10 Jan 18	33.10000 -1.40	34.10	32.70	34.05	1,983,592
09 Jan 18	34.50000 -1.55	36.70	34.00	36.25	1,288,756
08 Jan 18	36.05000 -1.45	36.50	33.65	35.95	2,553,818
05 Jan 18	37.50000 +0.30	38.25	36.95	37.50	970,978
04 Jan 18	37.20000 +0.35	38.40	36.70	37.35	1,137,764
03 Jan 18	36.85000 +0.65	37.38	36.00	36.25	783,717
02 Jan 18	36.20000 +1.35	36.45	35.05	35.05	783,896
29 Dec 17	34.85000 -0.60	35.78	34.85	35.70	505,588
28 Dec 17	35.45000 -0.15	35.70	35.15	35.60	347,490
27 Dec 17	35.60000 -0.30	36.62	35.25	36.00	396,281
26 Dec 17	35.90000 +0.70	36.50	34.75	35.00	615,690
22 Dec 17	35.20000 +0.00	35.60	35.00	35.10	497,235
21 Dec 17	35.20000 -0.40	36.00	35.00	35.80	470,300
20 Dec 17	35.60000 +0.00	36.10	35.20	35.50	438,119
19 Dec 17	35.60000 -0.75	37.00	35.50	36.65	1,062,830
18 Dec 17	36.35000 +0.40	36.60	35.40	36.08	1,074,990
15 Dec 17	35.95000 +1.95	36.20	34.05	34.80	1,522,462
14 Dec 17	34.00000 -0.65	35.15	33.95	34.35	688,171
13 Dec 17	34.65000 +1.40	35.40	33.05	33.30	797,814
12 Dec 17	33.25000 +0.95	33.70	32.45	32.50	578,455
11 Dec 17	32.30000 -1.25	34.03	32.20	33.90	631,930
08 Dec 17	33.55000 -0.20	34.35	32.85	34.25	1,198,527
07 Dec 17	33.75000 +2.25	34.20	31.80	31.85	1,485,286
06 Dec 17	31.50000 -1.30	32.80	30.85	32.70	2,065,010
05 Dec 17	32.80000 -0.80	34.35	32.62	33.75	2,395,122
04 Dec 17	33.60000 -2.10	36.60	33.35	36.30	1,234,816
01 Dec 17	35.70000 -1.40	37.00	35.05	37.00	1,236,008
30 Nov 17	37.10000 +1.55	37.90	34.85	35.10	3,456,169
29 Nov 17	35.55000 -1.20	37.23	34.85	35.65	2,513,861
28 Nov 17	36.75000 +0.00	37.10	35.65	36.85	1,139,891
27 Nov 17	36.75000 +1.50	36.90	34.88	35.45	1,434,699
24 Nov 17	35.25000 +1.25	35.95	34.75	34.85	833,891
22 Nov 17	34.00000 +0.40	34.60	33.25	33.60	1,039,749
21 Nov 17	33.60000 +3.20	33.75	30.90	30.90	2,748,798
20 Nov 17	30.40000 +2.00	30.70	28.15	28.70	1,820,406
17 Nov 17	28.40000 -0.30	29.30	28.30	28.65	920,054
16 Nov 17	28.70000 +0.65	29.25	28.00	28.45	895,390
15 Nov 17	28.05000 -0.25	28.40	27.30	28.00	1,254,331
14 Nov 17	28.30000 -1.10	29.55	28.20	29.30	1,134,288
13 Nov 17	29.40000 +0.40	29.55	28.42	28.80	662,354
10 Nov 17	29.00000 -0.65	29.60	28.30	29.45	699,847
09 Nov 17	29.65000 +0.05	30.10	29.05	29.90	812,445
08 Nov 17	29.60000 -1.75	31.40	29.25	31.05	1,231,537
07 Nov 17	31.35000 +0.10	31.65	30.80	31.25	798,129
06 Nov 17	31.25000 -1.25	32.80	31.10	32.30	634,859
03 Nov 17	32.50000 +0.45	32.85	31.65	32.15	708,993
02 Nov 17	32.05000 +1.25	34.35	30.00	30.10	2,496,060
01 Nov 17	30.80000 -2.25	33.90	30.40	33.35	1,809,030
31 Oct 17	33.05000 +1.05	33.25	31.90	32.10	817,997
30 Oct 17	32.00000 -1.00	33.00	31.40	33.00	503,443
27 Oct 17	33.00000 +1.25	33.25	31.80	31.90	801,974
26 Oct 17	31.75000 -0.25	32.28	31.65	31.80	536,485
25 Oct 17	32.00000 -0.95	32.95	31.90	32.55	848,167
24 Oct 17	32.95000 -0.25	33.50	32.50	33.25	629,954
23 Oct 17	33.20000 -1.05	34.70	33.00	34.35	629,045
20 Oct 17	34.25000 +0.20	34.90	34.15	34.40	608,687
19 Oct 17	34.05000 -0.25	34.50	33.70	34.20	518,966
18 Oct 17	34.30000 +0.30	34.55	33.83	34.00	695,102
17 Oct 17	34.00000 +1.30	34.20	32.60	32.60	1,027,058
16 Oct 17	32.70000 +0.55	32.80	31.40	32.05	687,312
13 Oct 17	32.15000 -0.70	32.85	31.70	32.60	615,585
12 Oct 17	32.85000 +0.55	33.35	32.30	32.30	543,082
11 Oct 17	32.30000 +0.00	32.85	32.15	32.35	651,877
10 Oct 17	32.30000 -1.30	33.90	31.70	33.75	852,058
09 Oct 17	33.60000 -0.75	34.70	33.50	34.35	537,634
06 Oct 17	34.35000 +0.00	34.60	33.90	34.25	438,150
05 Oct 17	34.35000 -0.45	34.90	34.05	34.90	432,295
04 Oct 17	34.80000 +0.10	35.00	34.05	34.70	489,640
03 Oct 17	34.70000 +0.50	34.85	34.10	34.30	724,921
02 Oct 17	34.20000 +1.05	34.25	32.80	33.15	630,908
29 Sep 17	33.15000 +0.50	33.70	32.75	33.00	692,599
28 Sep 17	32.65000 +1.30	32.70	31.05	31.75	719,528
27 Sep 17	31.35000 +0.25	32.70	31.30	31.35	949,559
26 Sep 17	31.10000 -0.35	31.75	31.05	31.50	552,694
25 Sep 17	31.45000 -1.25	32.60	31.25	32.60	981,929
22 Sep 17	32.70000 +1.00	33.20	31.05	31.75	1,421,282
21 Sep 17	31.70000 +0.80	32.15	30.35	30.80	1,466,524
20 Sep 17	30.90000 -0.45	31.75	29.70	31.35	2,179,059
19 Sep 17	31.35000 -2.15	33.50	31.25	33.40	2,356,458
18 Sep 17	33.50000 -2.45	35.00	32.65	34.55	3,018,289
15 Sep 17	35.95000 -1.05	37.15	35.15	37.10	1,966,997
14 Sep 17	37.00000 +2.30	37.55	34.65	34.65	2,386,708
13 Sep 17	34.70000 +0.70	35.45	33.75	33.90	2,667,042
12 Sep 17	34.00000 +0.25	34.00	33.10	33.50	707,444
11 Sep 17	33.75000 +0.75	34.35	33.45	33.70	747,940
08 Sep 17	33.00000 +1.25	33.58	31.70	31.70	1,474,182
07 Sep 17	31.75000 -1.25	33.47	31.70	33.15	1,277,056
06 Sep 17	33.00000 -0.20	33.40	32.70	33.40	266,016
05 Sep 17	33.20000 -1.15	34.45	33.15	34.20	679,333
01 Sep 17	34.35000 +0.80	34.47	33.30	33.55	993,114
31 Aug 17	33.55000 +0.30	33.95	33.25	33.35	784,104
30 Aug 17	33.25000 -0.15	33.55	33.00	33.35	714,979
29 Aug 17	33.40000 +0.75	33.60	31.85	32.15	1,013,781
28 Aug 17	32.65000 +2.80	34.25	29.85	30.10	2,032,711
25 Aug 17	29.85000 -0.10	30.52	29.30	30.00	658,764
24 Aug 17	29.95000 +0.70	30.10	29.00	29.30	524,085
23 Aug 17	29.25000 +0.15	29.60	28.90	28.95	526,870
22 Aug 17	29.10000 +0.15	29.80	28.60	29.20	753,092
21 Aug 17	28.95000 -0.55	29.80	28.80	29.55	449,585
18 Aug 17	29.50000 -0.65	30.27	29.30	29.65	484,347
17 Aug 17	30.15000 +0.10	30.65	30.00	30.10	467,821
16 Aug 17	30.05000 -1.15	31.75	29.80	31.35	566,721
15 Aug 17	31.20000 +0.50	31.55	30.40	30.70	512,598
14 Aug 17	30.70000 +0.35	30.85	30.10	30.75	536,294
11 Aug 17	30.35000 -0.35	31.65	30.35	30.60	682,680
10 Aug 17	30.70000 -1.25	31.65	29.98	31.65	901,396
09 Aug 17	31.95000 -0.70	32.75	31.85	32.35	989,826
08 Aug 17	32.65000 +0.95	33.10	31.70	31.70	883,985
07 Aug 17	31.70000 +0.80	31.85	30.65	30.80	877,316
04 Aug 17	30.90000 +0.65	31.55	29.75	30.50	1,348,105
03 Aug 17	30.25000 -0.50	33.40	30.13	30.95	2,423,806
02 Aug 17	30.75000 -1.80	33.15	30.75	32.50	1,231,146
01 Aug 17	32.55000 -0.25	33.45	31.50	32.90	1,348,105
31 Jul 17	32.80000 -0.95	34.65	32.75	34.10	807,932
28 Jul 17	33.75000 +1.25	34.75	32.25	32.25	1,214,949
27 Jul 17	32.50000 -1.85	33.40	30.90	33.20	3,681,169
26 Jul 17	34.35000 -0.35	34.75	34.15	34.75	261,221
25 Jul 17	34.70000 +0.40	35.08	34.15	34.25	792,810
24 Jul 17	34.30000 -0.10	34.85	33.65	34.40	365,015
21 Jul 17	34.40000 -0.05	34.78	34.10	34.70	430,508
20 Jul 17	34.45000 -0.80	35.40	34.05	35.40	494,025
19 Jul 17	35.25000 +0.10	35.58	34.92	35.25	504,526
18 Jul 17	35.15000 +0.20	35.55	34.70	34.90	414,534
17 Jul 17	34.95000 -0.50	35.85	34.75	35.55	667,562
14 Jul 17	35.45000 +0.70	36.35	35.00	35.00	966,308
13 Jul 17	34.75000 -0.60	35.54	34.10	35.40	688,333
12 Jul 17	35.35000 +0.15	35.67	34.97	35.50	642,574
11 Jul 17	35.20000 +0.20	35.75	34.95	35.15	825,765
10 Jul 17	35.00000 -0.15	35.55	34.80	35.15	506,907
07 Jul 17	35.15000 +0.45	35.35	34.20	34.85	713,098
06 Jul 17	34.70000 -0.40	35.95	34.45	34.80	682,549
05 Jul 17	35.10000 +0.85	35.50	33.95	34.40	727,239
03 Jul 17	34.25000 -0.45	35.00	33.50	35.00	391,683
30 Jun 17	34.70000 -0.55	35.50	34.40	35.50	603,353
29 Jun 17	35.25000 -0.90	35.85	35.05	35.75	674,084
28 Jun 17	36.15000 +1.35	36.28	34.75	35.15	689,461
27 Jun 17	34.80000 -0.85	36.20	34.80	35.25	811,563
26 Jun 17	35.65000 -0.35	36.90	35.28	36.25	984,264
23 Jun 17	36.00000 +1.35	36.90	34.20	34.60	4,470,495
22 Jun 17	34.65000 +0.80	34.75	33.40	33.80	3,138,456
21 Jun 17	33.85000 +1.20	34.80	30.80	31.60	4,126,649
20 Jun 17	32.65000 -3.15	35.90	32.05	35.90	2,254,079
19 Jun 17	35.80000 +1.80	35.85	33.80	34.30	1,003,654
16 Jun 17	34.00000 +0.65	34.60	33.20	33.25	996,659
15 Jun 17	33.35000 +0.35	33.50	32.20	32.60	741,027
14 Jun 17	33.00000 +0.40	33.00	32.15	32.70	512,411
13 Jun 17	32.60000 +1.90	33.15	30.80	30.95	775,467
12 Jun 17	30.70000 -0.95	31.40	29.35	31.40	1,151,749
09 Jun 17	31.65000 -1.35	33.25	30.55	33.00	901,862
08 Jun 17	33.00000 -0.95	34.15	32.56	33.95	981,016
07 Jun 17	33.95000 +0.50	34.25	33.05	33.65	694,527
06 Jun 17	33.45000 +1.10	33.75	31.70	32.40	831,347
05 Jun 17	32.35000 -0.55	33.15	31.95	32.90	576,471
02 Jun 17	32.90000 +1.90	33.35	31.10	31.15	866,650
01 Jun 17	31.00000 +0.40	31.90	30.45	30.65	1,310,738
31 May 17	30.60000 +1.00	30.70	29.65	29.85	718,361
30 May 17	29.60000 -0.70	30.10	29.27	30.10	376,080
26 May 17	30.30000 -0.20	30.95	29.80	30.50	712,009
25 May 17	30.50000 +1.40	30.50	29.20	29.30	688,712
24 May 17	29.10000 +0.05	29.38	28.20	29.05	938,771
23 May 17	29.05000 +0.55	29.63	28.15	28.80	818,941
22 May 17	28.50000 -1.15	29.95	28.50	29.70	751,944
19 May 17	29.65000 +1.10	29.95	28.20	28.50	861,911
18 May 17	28.55000 +1.00	29.15	27.60	28.05	905,240
17 May 17	27.55000 -1.00	28.20	27.50	28.15	570,169
16 May 17	28.55000 -0.25	29.27	28.33	28.95	371,556
15 May 17	28.80000 -0.65	29.55	28.40	29.40	451,275
12 May 17	29.45000 -0.25	29.95	27.30	29.05	823,549
11 May 17	29.70000 -1.05	30.50	29.30	30.35	1,108,617
10 May 17	30.75000 +2.15	30.98	28.40	28.65	2,122,350
09 May 17	28.60000 +5.75	29.13	24.20	24.42	3,438,668
08 May 17	22.85000 -0.35	23.60	22.80	23.10	1,053,831
05 May 17	23.20000 -1.65	25.00	22.73	24.90	1,213,500
04 May 17	24.85000 +0.05	25.02	24.55	24.85	400,465
03 May 17	24.80000 -0.20	25.05	24.50	24.80	508,043
02 May 17	25.00000 -0.10	25.60	24.85	25.10	558,642
01 May 17	25.10000 +0.30	25.30	24.50	24.80	418,016
28 Apr 17	24.80000 -0.30	25.45	24.45	25.10	625,616
27 Apr 17	25.10000 -0.65	25.75	25.00	25.75	469,126
26 Apr 17	25.75000 +0.30	25.85	25.25	25.55	245,189
25 Apr 17	25.45000 -0.10	26.00	25.40	25.60	286,205
24 Apr 17	25.55000 -0.20	26.45	25.30	26.00	236,599
21 Apr 17	25.75000 -0.70	26.45	25.50	26.45	464,204
20 Apr 17	26.45000 +0.70	26.45	25.70	25.85	351,349
19 Apr 17	25.75000 -0.05	26.30	25.05	25.75	552,647
18 Apr 17	25.80000 +0.35	26.00	24.40	25.35	589,639
17 Apr 17	25.45000 +0.75	25.45	24.50	24.65	335,197
13 Apr 17	24.70000 +0.55	24.70	24.05	24.20	312,322
12 Apr 17	24.15000 -0.60	24.95	23.65	24.75	500,213
11 Apr 17	24.75000 +0.00	24.90	24.50	24.75	223,663
10 Apr 17	24.75000 -0.10	25.25	24.65	25.00	451,764
07 Apr 17	24.85000 -0.45	25.25	24.55	25.25	734,415
06 Apr 17	25.30000 +0.05	25.40	24.20	25.15	842,786
05 Apr 17	25.25000 +0.35	26.00	24.90	24.95	557,861
04 Apr 17	24.90000 +0.15	25.10	24.70	24.80	284,452
03 Apr 17	24.75000 -0.25	25.20	24.55	25.00	603,476
31 Mar 17	25.00000 -0.20	25.70	24.83	25.30	624,494
30 Mar 17	25.20000 +0.25	25.35	24.85	25.00	481,140
29 Mar 17	24.95000 -0.75	26.45	24.85	25.80	1,258,802
28 Mar 17	25.70000 +0.05	26.00	25.40	25.65	989,308
27 Mar 17	25.65000 +0.20	25.75	24.65	25.35	1,085,450
24 Mar 17	25.45000 +1.50	25.80	24.00	24.00	1,289,843
23 Mar 17	23.95000 +0.05	24.00	23.50	23.90	533,386
22 Mar 17	23.90000 -0.05	24.05	23.45	23.95	996,708
21 Mar 17	23.95000 +0.65	24.05	23.10	23.35	1,048,193
20 Mar 17	23.30000 -0.15	23.50	22.70	23.40	724,282
17 Mar 17	23.45000 +1.20	23.65	22.50	22.50	1,398,816
16 Mar 17	22.25000 +0.15	22.30	21.75	22.05	595,075
15 Mar 17	22.10000 +1.15	22.20	21.25	21.30	870,150
14 Mar 17	20.95000 -0.20	21.25	20.85	21.05	390,115
13 Mar 17	21.15000 +0.15	21.25	20.55	20.95	602,823
10 Mar 17	21.00000 +1.15	21.08	19.85	19.85	783,512
09 Mar 17	19.85000 +0.05	20.35	19.60	20.00	846,101
08 Mar 17	19.80000 -0.20	20.25	19.70	20.00	775,624
07 Mar 17	20.00000 -1.00	21.00	20.00	21.00	1,046,613
06 Mar 17	21.00000 -1.30	22.25	20.95	22.15	642,462
03 Mar 17	22.30000 -1.25	23.50	21.65	23.50	1,003,163
02 Mar 17	23.55000 +1.10	23.75	21.63	21.80	1,957,007
01 Mar 17	22.45000 +0.40	22.70	21.45	22.20	1,095,136
28 Feb 17	22.05000 +0.20	22.05	21.00	21.75	1,481,151
27 Feb 17	21.85000 +0.70	22.05	21.05	21.15	1,084,883
24 Feb 17	21.15000 +0.30	21.20	20.35	20.65	919,193
23 Feb 17	20.85000 +0.10	20.88	20.40	20.75	578,187
22 Feb 17	20.75000 -0.05	21.10	20.60	20.80	518,035
21 Feb 17	20.80000 +0.05	21.25	20.75	20.75	490,122
17 Feb 17	20.75000 -0.30	20.95	20.45	20.85	367,421
16 Feb 17	21.05000 +0.15	21.30	20.77	20.85	540,663
15 Feb 17	20.90000 -0.35	21.30	20.65	21.15	1,231,119
14 Feb 17	21.25000 -0.15	21.80	21.15	21.30	645,938
13 Feb 17	21.40000 -0.30	21.75	20.73	21.70	938,487
10 Feb 17	21.70000 +0.45	22.00	21.20	21.20	472,217
09 Feb 17	21.25000 -0.15	21.65	20.73	21.40	729,329
08 Feb 17	21.40000 +0.90	22.05	20.20	20.45	1,080,273
07 Feb 17	20.50000 +0.30	20.55	20.05	20.35	414,779
06 Feb 17	20.20000 -0.25	20.55	19.65	20.50	885,750
03 Feb 17	20.45000 +0.15	20.52	19.95	20.30	622,818
02 Feb 17	20.30000 +0.60	20.35	19.50	19.65	1,034,934
01 Feb 17	19.70000 -0.30	20.20	19.50	20.10	948,363
31 Jan 17	20.00000 -0.70	21.25	19.80	20.65	1,238,783
30 Jan 17	20.70000 +0.15	21.02	20.25	20.60	840,531
27 Jan 17	20.55000 +1.00	21.25	19.42	19.55	2,240,005
26 Jan 17	19.55000 +0.60	20.00	18.95	18.95	1,179,803
25 Jan 17	18.95000 +0.05	19.10	18.67	18.90	798,414
24 Jan 17	18.90000 +0.15	19.15	18.30	18.75	712,043
23 Jan 17	18.75000 +0.10	18.90	18.45	18.65	699,731
20 Jan 17	18.65000 +0.25	19.10	18.45	18.45	872,386
19 Jan 17	18.40000 +1.40	19.30	17.85	17.90	4,805,734
18 Jan 17	17.00000 -0.40	17.15	15.65	16.50	1,361,307
17 Jan 17	17.40000 -0.95	18.25	17.15	18.15	445,706
13 Jan 17	18.35000 +0.45	18.58	18.00	18.00	474,819
12 Jan 17	17.90000 -0.30	18.30	17.88	18.15	397,886
11 Jan 17	18.20000 +0.15	18.90	18.00	18.05	713,113
10 Jan 17	18.05000 +0.65	18.35	17.30	17.40	586,938
09 Jan 17	17.40000 +0.85	17.55	16.25	16.45	566,970
06 Jan 17	16.55000 +0.15	16.80	16.35	16.50	749,679
05 Jan 17	16.40000 -0.10	16.80	16.25	16.50	349,126
04 Jan 17	16.50000 +0.00	16.90	16.40	16.75	394,060
03 Jan 17	16.50000 +0.00	16.70	16.40	16.65	358,469
30 Dec 16	16.50000 -0.15	16.70	16.42	16.70	248,389
29 Dec 16	16.65000 +0.10	16.95	16.45	16.65	186,742
28 Dec 16	16.55000 -0.20	16.90	16.45	16.75	128,890
27 Dec 16	16.75000 -0.10	17.20	16.65	16.80	115,840
23 Dec 16	16.85000 +0.10	17.05	16.65	16.75	84,056
22 Dec 16	16.75000 +0.15	17.08	16.40	16.55	167,287
21 Dec 16	16.60000 +0.25	16.67	16.25	16.30	297,712
20 Dec 16	16.35000 -0.05	16.75	16.25	16.50	646,913
19 Dec 16	16.40000 -0.45	17.25	16.30	16.80	354,905
16 Dec 16	16.85000 +0.05	17.35	16.60	16.75	541,883
15 Dec 16	16.80000 -0.05	17.30	16.40	16.75	665,096
14 Dec 16	16.85000 +0.65	16.95	15.80	16.05	739,175
13 Dec 16	16.20000 -0.85	17.00	16.00	17.00	427,288
12 Dec 16	17.05000 -0.65	17.85	16.95	17.65	181,057
09 Dec 16	17.70000 -0.80	18.65	17.55	18.55	279,047
08 Dec 16	18.50000 -0.30	19.00	18.40	18.75	299,460
07 Dec 16	18.80000 -0.20	19.10	18.57	18.95	356,632
06 Dec 16	19.00000 +0.55	19.05	18.10	18.50	451,220
05 Dec 16	18.45000 +0.50	18.55	17.80	17.90	354,664
02 Dec 16	17.95000 -0.20	18.20	17.80	18.05	281,080
01 Dec 16	18.15000 -0.20	18.45	17.90	18.45	372,357
30 Nov 16	18.35000 +0.25	18.50	18.00	18.00	453,241
29 Nov 16	18.10000 +0.15	18.30	17.80	18.05	629,756
28 Nov 16	17.95000 -0.20	18.60	17.88	18.60	329,858
25 Nov 16	18.15000 -0.15	18.45	18.00	18.45	101,479
23 Nov 16	18.30000 +0.45	18.45	17.48	17.75	463,891
22 Nov 16	17.85000 +0.15	17.90	17.30	17.75	185,241
21 Nov 16	17.70000 +0.30	17.90	17.35	17.35	285,619
18 Nov 16	17.40000 -0.05	17.50	16.75	17.50	386,727
17 Nov 16	17.45000 +0.35	17.70	17.15	17.15	202,403
16 Nov 16	17.10000 +0.15	18.20	17.10	17.35	342,636
15 Nov 16	16.95000 +0.00	17.30	16.55	16.75	229,805
14 Nov 16	16.95000 -0.95	18.50	16.90	17.90	437,968
11 Nov 16	17.90000 +0.20	18.35	17.55	17.55	377,590
10 Nov 16	17.70000 +0.60	17.80	17.05	17.30	366,788
09 Nov 16	17.10000 +0.05	17.10	16.15	17.00	233,233
08 Nov 16	17.05000 +0.15	17.50	16.25	16.80	273,178
07 Nov 16	16.90000 +1.10	17.15	16.00	16.00	507,884
04 Nov 16	15.80000 +0.05	16.25	15.75	15.85	246,476
03 Nov 16	15.75000 -0.20	16.10	15.60	15.95	287,227
02 Nov 16	15.95000 -0.55	16.60	15.90	16.45	258,618
01 Nov 16	16.50000 +0.25	16.80	16.05	16.40	258,081
31 Oct 16	16.25000 +0.10	16.60	16.00	16.25	370,184
28 Oct 16	16.15000 +1.25	16.77	14.00	14.00	807,805
27 Oct 16	14.90000 -0.30	15.65	14.85	15.25	346,128
26 Oct 16	15.20000 -0.70	15.90	15.00	15.75	229,446
25 Oct 16	15.90000 -0.55	16.55	15.60	16.40	220,965
24 Oct 16	16.45000 -0.10	16.85	16.40	16.55	141,302
21 Oct 16	16.55000 -0.15	16.90	16.35	16.50	178,664
20 Oct 16	16.70000 +0.35	16.80	16.20	16.40	193,544
19 Oct 16	16.35000 -0.20	16.65	16.30	16.60	81,618
18 Oct 16	16.55000 +0.60	16.65	16.05	16.05	257,444
17 Oct 16	15.95000 +0.18	16.10	15.30	15.55	140,447
14 Oct 16	15.77000 -0.64	16.59	15.59	16.40	174,470
13 Oct 16	16.41000 +0.10	16.54	16.00	16.14	146,986
12 Oct 16	16.31000 -0.17	16.66	16.26	16.46	146,577
11 Oct 16	16.48000 -0.64	17.01	16.33	16.90	199,096
10 Oct 16	17.12000 +0.42	17.32	16.77	16.77	198,161
07 Oct 16	16.70000 +0.15	17.22	16.60	16.60	178,540
06 Oct 16	16.55000 -1.06	17.59	16.38	17.57	358,418
05 Oct 16	17.61000 -0.04	18.19	17.57	17.67	223,152
04 Oct 16	17.65000 -0.18	18.06	17.62	17.78	216,649
03 Oct 16	17.83000 -0.48	18.21	17.73	18.18	265,877
30 Sep 16	18.31000 +0.30	18.49	17.91	18.13	255,755
29 Sep 16	18.01000 -0.10	18.35	17.85	18.00	224,605
28 Sep 16	18.11000 -0.09	18.30	17.93	18.00	210,385
27 Sep 16	18.20000 -0.35	18.40	17.98	18.08	338,374
26 Sep 16	18.55000 -0.09	18.67	17.86	18.05	252,931
23 Sep 16	18.64000 -0.31	19.12	18.56	18.99	150,335
22 Sep 16	18.95000 -0.04	19.15	18.53	19.00	177,353
21 Sep 16	18.99000 +0.38	19.11	18.21	18.60	235,483
20 Sep 16	18.61000 -0.29	19.22	18.59	19.05	362,091
19 Sep 16	18.90000 -0.12	19.49	18.84	19.04	318,122
16 Sep 16	19.02000 +0.04	19.16	18.75	18.76	691,756
15 Sep 16	18.98000 +0.62	19.10	18.19	18.19	352,525
14 Sep 16	18.36000 +0.39	18.50	17.78	17.83	340,247
13 Sep 16	17.97000 -0.43	18.63	17.72	18.61	291,981
12 Sep 16	18.40000 -0.20	18.69	17.98	18.44	552,137
09 Sep 16	18.60000 -0.47	19.15	18.60	18.93	316,857
08 Sep 16	19.07000 +0.12	19.09	18.57	18.81	262,699
07 Sep 16	18.95000 +0.04	19.13	18.62	18.95	285,661
06 Sep 16	18.91000 +0.41	19.01	18.55	18.57	298,933
02 Sep 16	18.50000 +0.52	18.55	18.01	18.06	183,680
01 Sep 16	17.98000 +0.15	18.09	17.75	17.85	183,481
31 Aug 16	17.83000 +0.14	17.90	17.33	17.65	189,288
30 Aug 16	17.69000 +0.14	17.97	17.31	17.45	189,007
29 Aug 16	17.55000 +0.19	17.65	17.26	17.36	192,901
26 Aug 16	17.36000 +0.67	17.44	16.69	16.74	222,327
25 Aug 16	16.69000 -0.82	17.54	16.63	17.54	635,297
24 Aug 16	17.51000 -0.49	18.27	17.47	17.91	194,303
23 Aug 16	18.00000 +0.02	18.30	17.92	18.07	195,891
22 Aug 16	17.98000 -0.39	18.72	17.78	18.36	459,852
19 Aug 16	18.37000 -0.63	18.90	18.30	18.79	682,383
18 Aug 16	19.00000 +0.22	19.33	18.73	18.78	583,151
17 Aug 16	18.78000 +0.89	18.81	17.64	17.83	549,576
16 Aug 16	17.89000 -0.33	18.21	17.72	18.20	385,763
15 Aug 16	18.22000 +0.66	18.25	17.46	17.65	671,822
12 Aug 16	17.56000 +0.32	17.82	17.13	17.30	290,338
11 Aug 16	17.24000 +0.00	17.55	16.94	17.53	305,793
10 Aug 16	17.24000 +0.65	17.39	15.92	16.72	415,907
09 Aug 16	16.59000 +0.23	16.85	16.08	16.45	670,649
08 Aug 16	16.36000 -0.28	16.98	16.20	16.55	538,116
05 Aug 16	16.64000 +1.55	16.87	15.07	15.07	1,491,161
04 Aug 16	15.09000 -2.68	15.68	13.49	14.00	4,152,650
03 Aug 16	17.77000 -0.21	19.00	17.39	18.03	1,437,271
02 Aug 16	17.98000 +0.44	18.03	17.41	17.50	535,814
01 Aug 16	17.54000 +0.10	17.67	17.32	17.50	340,298
29 Jul 16	17.44000 -0.34	17.69	17.31	17.65	307,696
28 Jul 16	17.78000 +0.37	17.90	17.29	17.30	376,185
27 Jul 16	17.41000 +0.26	17.43	16.98	17.18	217,507
26 Jul 16	17.15000 -0.32	17.59	17.06	17.36	369,055
25 Jul 16	17.47000 -0.19	17.77	17.27	17.77	761,619
22 Jul 16	17.66000 +0.76	17.72	16.78	16.90	486,047
21 Jul 16	16.90000 -0.64	17.97	16.74	17.54	893,540
20 Jul 16	17.54000 +0.03	17.88	17.19	17.60	1,477,731
19 Jul 16	17.51000 +1.46	17.59	16.05	16.06	2,683,283
18 Jul 16	16.05000 +0.60	16.07	14.94	15.50	1,233,467
15 Jul 16	15.45000 -0.06	15.84	15.24	15.51	618,874
14 Jul 16	15.51000 -0.63	16.24	15.24	16.20	478,351
13 Jul 16	16.14000 +0.15	16.40	15.75	16.29	492,108
12 Jul 16	15.99000 +0.59	16.21	15.15	15.50	673,868
11 Jul 16	15.40000 +0.12	16.16	15.33	15.74	482,504
08 Jul 16	15.28000 +0.40	15.59	14.36	15.06	854,473
07 Jul 16	14.88000 -1.05	16.21	14.76	15.91	902,621
06 Jul 16	15.93000 -0.09	16.14	15.73	15.88	904,037
05 Jul 16	16.02000 -0.06	16.16	15.50	15.94	698,230
01 Jul 16	16.08000 +0.06	16.23	14.90	15.91	798,198
30 Jun 16	16.02000 +0.09	16.24	15.42	15.85	775,619
29 Jun 16	15.93000 +1.35	16.30	14.55	14.58	1,398,123
28 Jun 16	14.58000 +1.44	14.71	13.21	13.24	914,294
27 Jun 16	13.14000 +0.06	13.15	12.67	13.03	711,687
24 Jun 16	13.08000 +0.13	13.09	12.31	12.33	2,061,779
23 Jun 16	12.95000 +0.07	12.96	12.61	12.77	286,621
22 Jun 16	12.88000 -0.01	12.96	12.50	12.82	363,137
21 Jun 16	12.89000 -0.06	12.95	12.45	12.90	429,550
20 Jun 16	12.95000 +0.09	13.45	12.78	12.85	331,170
17 Jun 16	12.86000 -0.50	13.44	12.80	13.34	492,856
16 Jun 16	13.36000 +0.32	13.40	12.67	12.86	367,164
15 Jun 16	13.04000 +0.41	13.05	12.62	12.68	472,823
14 Jun 16	12.63000 +0.13	12.76	12.27	12.49	306,170
13 Jun 16	12.50000 -0.03	12.62	12.33	12.50	262,290
10 Jun 16	12.53000 -0.13	12.87	12.32	12.45	216,689
09 Jun 16	12.66000 +0.04	12.68	12.24	12.45	195,604
08 Jun 16	12.62000 +0.08	12.95	12.41	12.50	227,010
07 Jun 16	12.54000 +0.29	12.59	12.15	12.20	232,943
06 Jun 16	12.25000 +0.43	12.28	11.87	11.89	251,931
03 Jun 16	11.82000 -0.06	11.99	11.54	11.90	203,515
02 Jun 16	11.88000 +0.26	12.11	11.62	11.62	200,598
01 Jun 16	11.62000 +0.19	11.78	11.29	11.47	324,385
31 May 16	11.43000 +0.12	11.62	11.12	11.40	433,131
27 May 16	11.31000 +0.47	11.34	10.76	10.84	415,066
26 May 16	10.84000 +0.56	10.95	10.29	10.90	450,051
25 May 16	10.28000 +0.36	10.38	9.90	9.92	193,965
24 May 16	9.92000 -0.07	10.28	9.68	9.92	230,111
23 May 16	9.99000 +0.22	10.23	9.59	9.65	210,640
20 May 16	9.77000 +0.05	9.78	9.51	9.71	189,032
19 May 16	9.72000 -0.31	10.22	9.69	9.95	122,851
18 May 16	10.03000 -0.22	10.39	9.89	10.07	272,166
17 May 16	10.25000 +0.67	10.27	9.28	9.59	411,988
16 May 16	9.58000 -0.47	10.21	9.40	9.93	309,456
13 May 16	10.05000 -1.02	10.80	10.02	10.61	412,774
12 May 16	11.07000 -0.57	11.71	10.98	11.60	220,701
11 May 16	11.64000 -0.16	11.86	10.32	10.94	386,891
10 May 16	11.80000 -0.02	11.91	11.37	11.91	111,311
09 May 16	11.82000 +0.97	11.90	10.94	10.94	198,354
06 May 16	10.85000 +0.09	10.93	10.71	10.75	129,064
05 May 16	10.76000 -0.49	11.41	10.58	11.20	145,833
04 May 16	11.25000 -0.38	11.70	11.20	11.56	157,284
03 May 16	11.63000 -0.71	12.40	11.50	12.24	163,685
02 May 16	12.34000 +0.19	12.49	11.94	12.16	187,756
29 Apr 16	12.15000 +0.08	12.36	11.90	12.05	137,632
28 Apr 16	12.07000 +0.02	12.32	12.03	12.06	72,425
27 Apr 16	12.05000 -0.03	12.46	12.01	12.01	165,755
26 Apr 16	12.08000 +0.08	12.13	11.75	11.92	151,563
25 Apr 16	12.00000 +0.10	12.02	11.82	11.85	143,978
22 Apr 16	11.90000 -0.13	12.23	11.76	11.90	111,178
21 Apr 16	12.03000 +0.45	12.06	11.65	11.65	285,161
20 Apr 16	11.58000 +0.18	11.68	11.36	11.43	323,264
19 Apr 16	11.40000 +0.26	11.49	11.16	11.22	319,221
18 Apr 16	11.14000 -0.10	11.32	11.07	11.14	255,564
15 Apr 16	11.24000 +0.05	11.32	11.12	11.22	200,409
14 Apr 16	11.19000 -0.03	11.33	10.93	11.16	229,557
13 Apr 16	11.22000 +0.85	11.39	10.37	10.46	251,649
12 Apr 16	10.37000 +0.30	10.55	10.00	10.03	157,935
11 Apr 16	10.07000 -0.45	10.61	9.80	10.45	285,956
08 Apr 16	10.52000 +0.22	11.36	10.41	10.50	555,639
07 Apr 16	10.30000 +0.23	10.50	10.05	10.05	193,002
06 Apr 16	10.07000 -0.06	10.20	9.62	10.11	314,696
05 Apr 16	10.13000 +0.11	10.22	9.75	9.84	254,727
04 Apr 16	10.02000 -0.02	10.15	9.70	10.05	183,176
01 Apr 16	10.04000 +0.44	10.10	9.55	9.56	562,408
31 Mar 16	9.60000 -0.30	9.90	9.58	9.84	218,629
30 Mar 16	9.90000 -0.05	9.95	9.51	9.80	479,195
29 Mar 16	9.95000 +0.45	10.16	9.40	9.50	261,267
28 Mar 16	9.50000 -0.44	10.04	9.08	9.89	452,253
24 Mar 16	9.94000 -0.40	10.25	9.85	10.21	325,659
23 Mar 16	10.34000 -0.60	11.00	10.25	11.00	294,331
22 Mar 16	10.94000 -0.29	11.38	10.90	11.15	460,883
21 Mar 16	11.23000 +0.02	11.48	11.02	11.30	304,681
18 Mar 16	11.21000 +0.56	11.58	10.64	10.70	836,147
17 Mar 16	10.65000 -0.94	11.48	10.22	11.28	567,162
16 Mar 16	11.59000 +0.12	11.88	11.44	11.51	165,622
15 Mar 16	11.47000 -0.37	11.90	11.43	11.65	198,714
14 Mar 16	11.84000 -0.44	12.25	11.78	12.12	292,852
11 Mar 16	12.28000 +0.14	12.39	12.04	12.19	266,121
10 Mar 16	12.14000 -0.22	12.50	11.93	12.43	226,047
09 Mar 16	12.36000 +0.38	12.43	11.85	12.10	165,284
08 Mar 16	11.98000 -0.52	12.51	11.96	12.30	189,890
07 Mar 16	12.50000 +0.29	12.75	12.16	12.16	225,628
04 Mar 16	12.21000 -0.54	12.50	11.85	12.50	348,530
03 Mar 16	12.75000 -0.72	13.99	12.59	13.50	422,236
02 Mar 16	13.47000 -0.29	14.07	13.25	13.78	358,906
01 Mar 16	13.76000 -0.07	14.04	13.58	13.92	201,102
29 Feb 16	13.83000 -0.74	14.89	13.63	14.64	335,227
26 Feb 16	14.57000 +0.72	15.13	13.80	13.80	206,258
25 Feb 16	13.85000 -1.06	15.11	13.81	14.99	280,705
24 Feb 16	14.91000 +0.19	15.00	14.16	14.62	124,871
23 Feb 16	14.72000 -0.40	15.70	14.58	15.01	251,855
22 Feb 16	15.12000 +0.16	15.85	14.96	15.05	180,547
19 Feb 16	14.96000 +0.44	15.10	14.02	14.55	229,558
18 Feb 16	14.52000 +0.47	15.25	14.05	14.05	280,796
17 Feb 16	14.05000 +1.69	14.09	12.41	12.41	568,224
16 Feb 16	12.36000 +0.44	12.49	12.01	12.27	284,366
12 Feb 16	11.92000 +0.03	12.11	11.54	11.94	190,187
11 Feb 16	11.89000 -0.10	12.61	11.32	11.78	588,667
10 Feb 16	11.99000 +0.13	12.76	11.91	11.96	214,073
09 Feb 16	11.86000 -0.82	13.08	11.84	13.08	257,755
08 Feb 16	12.68000 -1.45	13.92	12.60	13.92	145,337
05 Feb 16	14.13000 -1.07	15.18	13.54	15.18	373,586
04 Feb 16	15.20000 -0.65	15.99	14.86	15.83	377,560
03 Feb 16	15.85000 -0.03	15.98	15.03	15.19	257,878
02 Feb 16	15.88000 -0.11	16.12	15.00	16.06	212,755
01 Feb 16	15.99000 -0.25	16.25	15.63	16.25	434,148
29 Jan 16	16.24000 +0.72	16.24	15.38	15.50	192,365
28 Jan 16	15.52000 -0.73	16.44	14.65	16.31	425,643
27 Jan 16	16.25000 -0.45	16.59	16.00	16.59	164,143
26 Jan 16	16.70000 -0.08	17.00	16.04	16.68	219,152
25 Jan 16	16.78000 -0.66	17.85	16.70	17.46	327,484
22 Jan 16	17.44000 +1.10	17.98	16.55	16.57	216,576
21 Jan 16	16.34000 +0.60	16.70	15.84	15.91	580,695
20 Jan 16	15.74000 -0.89	16.84	15.00	16.35	473,636
19 Jan 16	16.63000 -0.39	17.24	16.25	17.24	228,082
15 Jan 16	17.02000 -0.71	17.64	16.77	17.37	200,703
14 Jan 16	17.73000 +0.82	17.90	15.83	17.05	304,352
13 Jan 16	16.91000 -1.72	18.72	16.33	18.54	474,509
12 Jan 16	18.63000 -0.37	19.26	17.91	19.26	262,022
11 Jan 16	19.00000 -0.17	19.75	18.30	19.24	191,427
08 Jan 16	19.17000 -1.01	20.18	17.91	20.16	193,112
07 Jan 16	20.18000 -0.48	20.44	19.79	19.91	277,404
06 Jan 16	20.66000 +1.16	20.80	18.45	19.29	509,778
05 Jan 16	19.50000 +1.51	20.00	17.87	18.00	373,329
04 Jan 16	17.99000 +0.03	18.75	17.39	17.67	186,396
31 Dec 15	17.96000 -0.35	18.98	17.82	18.15	119,237
30 Dec 15	18.31000 +0.53	18.49	17.75	17.82	73,192
29 Dec 15	17.78000 +0.35	17.86	17.25	17.54	74,155
28 Dec 15	17.43000 -0.24	17.47	16.19	16.40	228,277
24 Dec 15	17.67000 +0.27	17.72	17.40	17.40	30,398
23 Dec 15	17.40000 -0.28	17.75	17.06	17.61	116,061
22 Dec 15	17.68000 -0.26	17.82	17.50	17.77	94,471
21 Dec 15	17.94000 -0.16	18.45	17.88	18.10	203,933
18 Dec 15	18.10000 -0.26	18.50	17.61	18.21	218,036
17 Dec 15	18.36000 -0.29	18.96	18.31	18.80	117,167
16 Dec 15	18.65000 +0.20	18.98	18.48	18.85	100,143
15 Dec 15	18.45000 +0.06	18.95	18.37	18.59	102,371
14 Dec 15	18.39000 -0.61	18.93	18.35	18.90	83,855
11 Dec 15	19.00000 -0.56	19.41	18.75	19.39	95,839
10 Dec 15	19.56000 +0.78	19.68	18.52	18.72	115,273
09 Dec 15	18.78000 -1.01	19.78	18.63	19.70	183,537
08 Dec 15	19.79000 -0.85	20.78	19.69	20.48	80,875
07 Dec 15	20.64000 -0.24	20.98	20.45	20.98	139,506
04 Dec 15	20.88000 -0.40	21.48	20.84	21.41	98,547
03 Dec 15	21.28000 +0.37	21.42	20.76	21.00	130,418
02 Dec 15	20.91000 -0.61	22.00	20.73	21.55	221,323
01 Dec 15	21.52000 +0.27	21.66	20.81	21.11	126,221
30 Nov 15	21.25000 +1.73	21.25	19.51	19.70	203,393
27 Nov 15	19.52000 +0.27	19.83	19.00	19.32	47,974
25 Nov 15	19.25000 -0.57	20.19	19.17	19.82	105,001
24 Nov 15	19.82000 +0.54	19.92	19.33	19.55	136,768
23 Nov 15	19.28000 +0.28	19.32	18.62	18.95	102,580
20 Nov 15	19.00000 +0.54	19.46	18.53	18.70	112,984
19 Nov 15	18.46000 -0.79	19.00	18.10	18.85	116,877
18 Nov 15	19.25000 -0.11	20.53	19.10	19.50	244,522
17 Nov 15	19.36000 +1.13	19.40	18.13	18.13	213,202
16 Nov 15	18.23000 +0.65	18.25	17.50	17.50	126,671
13 Nov 15	17.58000 +0.22	17.72	17.17	17.25	115,542
12 Nov 15	17.36000 +1.11	17.88	16.45	17.21	222,049
11 Nov 15	16.25000 +0.41	16.34	15.64	16.00	166,265
10 Nov 15	15.84000 -0.36	16.41	15.77	16.33	189,290
09 Nov 15	16.20000 +0.59	16.90	15.43	15.81	410,511
06 Nov 15	15.61000 -0.39	15.99	15.32	15.93	295,118
05 Nov 15	16.00000 -1.19	17.45	15.65	17.45	470,080
04 Nov 15	17.19000 -0.40	17.90	17.08	17.64	440,690
03 Nov 15	17.59000 -2.00	20.58	17.37	19.88	1,913,952
02 Nov 15	19.59000 -0.08	19.85	19.30	19.77	317,515
30 Oct 15	19.67000 +0.00	19.90	18.70	19.49	240,005
29 Oct 15	19.67000 -0.40	20.53	19.54	19.90	192,400
28 Oct 15	20.07000 +1.13	20.37	18.84	18.97	272,659
27 Oct 15	18.94000 +0.52	18.98	18.03	18.18	209,598
26 Oct 15	18.42000 +0.22	18.75	18.00	18.31	180,637
23 Oct 15	18.20000 +0.93	18.45	17.09	17.09	161,280
22 Oct 15	17.27000 -1.32	18.72	16.62	18.68	563,806
21 Oct 15	18.59000 +0.75	18.85	17.80	18.11	331,195
20 Oct 15	17.84000 -0.37	18.98	17.51	18.12	396,294
19 Oct 15	18.21000 +0.21	18.36	17.90	17.90	229,186
16 Oct 15	18.00000 -0.12	18.30	17.99	18.25	162,396
15 Oct 15	18.12000 +0.04	18.46	17.65	17.65	218,283
14 Oct 15	18.08000 +0.08	18.55	17.92	17.92	309,090
13 Oct 15	18.00000 -0.03	18.30	17.51	17.59	284,534
12 Oct 15	18.03000 +0.78	18.37	16.85	16.91	468,363
09 Oct 15	17.25000 +0.45	17.42	16.48	16.57	557,397
08 Oct 15	16.80000 +0.57	16.85	15.95	16.05	367,929
07 Oct 15	16.23000 -0.41	16.91	15.62	16.77	578,311
06 Oct 15	16.64000 -0.85	17.49	16.12	17.49	1,390,409
05 Oct 15	17.49000 -0.75	18.65	15.63	18.64	2,135,294
02 Oct 15	18.24000 -4.57	22.24	17.37	22.09	3,063,401
01 Oct 15	22.81000 +0.52	23.00	22.10	22.84	914,224
30 Sep 15	22.29000 +1.29	22.81	21.03	21.41	3,006,421
29 Sep 15	21.00000 +0.37	23.25	20.55	21.13	938,773
28 Sep 15	20.63000 -1.72	22.39	19.45	22.32	711,302
25 Sep 15	22.35000 -1.98	24.50	21.89	24.21	852,217
24 Sep 15	24.33000 -0.13	24.69	23.84	24.38	310,818
23 Sep 15	24.46000 -0.04	24.55	22.29	23.47	701,781
22 Sep 15	24.50000 +2.26	24.50	21.73	22.05	497,862
21 Sep 15	22.24000 +0.28	23.19	22.15	22.30	494,858
18 Sep 15	21.96000 -0.19	22.29	21.10	21.82	912,126
17 Sep 15	22.15000 +0.09	23.00	21.77	22.29	324,627
16 Sep 15	22.06000 -0.93	22.92	21.72	22.69	670,661
15 Sep 15	22.99000 -0.08	23.94	22.53	23.56	524,131
14 Sep 15	23.07000 -0.43	24.75	22.50	24.23	665,874
11 Sep 15	23.50000 +0.52	23.77	21.60	23.28	593,969
10 Sep 15	22.98000 +0.42	23.39	21.10	22.07	614,476
09 Sep 15	22.56000 +2.03	22.91	20.63	20.78	1,114,816
08 Sep 15	20.53000 -0.29	22.00	20.25	22.00	1,089,137
04 Sep 15	20.82000 -1.59	22.24	20.08	21.63	1,714,216
03 Sep 15	22.41000 +0.26	23.40	21.56	22.35	2,480,347
02 Sep 15	22.15000 -0.70	23.02	20.26	22.91	3,360,770
01 Sep 15	22.85000 -2.89	25.30	22.69	25.15	1,686,733
31 Aug 15	25.74000 -1.98	28.05	25.72	28.05	564,047
28 Aug 15	27.72000 +1.59	27.79	25.91	26.28	663,423
27 Aug 15	26.13000 +0.85	28.50	25.74	27.66	1,597,702
26 Aug 15	25.28000 +2.08	25.63	22.75	24.72	1,479,894
25 Aug 15	23.20000 -0.68	25.04	22.50	24.11	1,178,103
24 Aug 15	23.88000 -1.76	25.03	21.81	23.94	961,445
21 Aug 15	25.64000 -0.86	26.76	24.67	26.76	662,302
20 Aug 15	26.50000 -0.35	27.31	24.56	26.40	563,851
19 Aug 15	26.85000 -1.45	28.34	26.19	28.17	772,482
18 Aug 15	28.30000 -0.93	29.24	28.09	29.20	378,136
17 Aug 15	29.23000 +0.71	29.50	27.15	28.14	472,954
14 Aug 15	28.52000 -1.27	30.97	27.87	30.10	523,936
13 Aug 15	29.79000 +1.28	31.00	28.25	28.25	688,852
12 Aug 15	28.51000 -0.25	29.38	28.17	28.81	253,694
11 Aug 15	28.76000 -1.71	30.60	28.25	30.10	436,197
10 Aug 15	30.47000 -0.36	30.89	30.00	30.85	209,649
07 Aug 15	30.83000 -1.24	32.29	30.77	32.00	209,197
06 Aug 15	32.07000 -0.99	33.60	30.08	33.60	554,289
05 Aug 15	33.06000 -1.76	35.42	32.51	35.20	318,512
04 Aug 15	34.82000 +1.62	35.32	33.05	33.15	263,818
03 Aug 15	33.20000 +1.63	34.00	31.51	31.74	458,495
31 Jul 15	31.57000 +0.66	31.79	30.91	31.06	143,296
30 Jul 15	30.91000 -0.66	31.70	30.65	31.37	287,384
29 Jul 15	31.57000 +0.74	31.70	30.51	30.60	165,943
28 Jul 15	30.83000 -0.48	31.17	29.75	31.15	251,617
27 Jul 15	31.31000 -0.84	32.90	30.50	32.64	385,491
24 Jul 15	32.15000 +1.61	32.24	30.40	30.72	529,338
23 Jul 15	30.54000 -0.55	31.00	30.27	30.80	373,896
22 Jul 15	31.09000 +0.59	31.09	30.13	30.20	404,229
21 Jul 15	30.50000 +0.61	30.70	29.57	29.57	285,967
20 Jul 15	29.89000 -0.71	31.00	29.88	30.63	218,823
17 Jul 15	30.60000 -0.35	31.68	30.49	31.21	200,049
16 Jul 15	30.95000 +0.26	31.42	30.20	31.06	368,193
15 Jul 15	30.69000 -1.27	32.20	30.44	32.00	302,964
14 Jul 15	31.96000 +1.00	32.50	30.97	31.33	512,637
13 Jul 15	30.96000 +1.68	32.45	29.69	30.06	680,778
10 Jul 15	29.28000 +2.62	31.00	26.70	27.10	1,234,590
09 Jul 15	26.66000 +0.41	27.08	26.50	26.61	334,029
08 Jul 15	26.25000 -0.76	27.25	26.00	26.80	403,894
07 Jul 15	27.01000 +0.32	27.85	25.66	26.93	700,672
06 Jul 15	26.69000 -1.31	27.81	26.01	26.11	512,787
02 Jul 15	28.00000 -0.50	29.25	26.16	28.09	1,199,150
01 Jul 15	28.50000 +0.00	31.90	27.82	29.90	10,513,518