FUNDMANAGER.co.uk

Lightspeed Commerce

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	15.66000 +0.48	15.82	15.11	15.11	587,679
19 Oct 26	15.18000 +0.23	15.20	14.83	14.85	290,360
16 Oct 26	14.95000 -0.52	15.60	14.82	15.50	571,045
15 Oct 26	15.47000 +0.80	15.65	14.69	14.70	777,296
14 Oct 26	14.67000 -0.54	15.35	14.56	15.12	487,541
13 Oct 26	15.21000 +0.04	15.59	15.16	15.32	684,842
09 Oct 26	15.17000 +0.38	15.24	14.78	14.79	576,995
08 Oct 26	14.79000 +0.19	14.81	14.45	14.49	365,962
07 Oct 26	14.60000 +0.16	14.75	14.27	14.27	478,230
06 Oct 26	14.44000 -0.08	14.69	14.30	14.60	373,732
05 Oct 26	14.52000 +0.52	14.55	14.00	14.03	619,283
02 Oct 26	14.00000 +0.21	14.03	13.72	13.88	418,052
01 Oct 26	13.79000 -0.11	14.20	13.70	14.02	480,890
30 Sep 26	13.90000 +0.02	14.07	13.81	13.81	462,801
29 Sep 26	13.88000 +0.12	13.88	13.56	13.76	676,106
28 Sep 26	13.76000 -0.15	13.98	13.48	13.93	779,919
25 Sep 26	13.91000 +0.21	14.01	13.53	13.73	982,569
24 Sep 26	13.70000 +0.17	13.74	13.38	13.48	498,800
23 Sep 26	13.53000 +0.02	13.62	13.35	13.51	316,400
22 Sep 26	13.51000 +0.09	13.68	13.36	13.60	413,100
21 Sep 26	13.42000 +0.27	13.46	13.20	13.31	446,945
18 Sep 26	13.15000 -0.14	13.33	13.12	13.33	1,208,018
17 Sep 26	13.29000 -0.21	13.65	13.27	13.54	347,632
16 Sep 26	13.50000 -0.19	13.71	13.42	13.68	300,931
15 Sep 26	13.69000 -0.40	14.00	13.66	14.00	280,608
14 Sep 26	14.09000 +0.29	14.31	13.82	13.85	497,500
11 Sep 26	13.80000 +0.30	13.89	13.60	13.70	340,052
10 Sep 26	13.50000 -0.07	13.61	13.36	13.40	521,932
09 Sep 26	13.57000 -0.49	13.98	13.52	13.94	465,863
08 Sep 26	14.06000 -0.51	14.48	13.91	14.48	687,018
04 Sep 26	14.57000 -0.02	14.59	14.35	14.49	358,100
03 Sep 26	14.59000 +0.17	14.81	14.42	14.43	467,200
02 Sep 26	14.42000 +0.28	14.51	14.06	14.10	418,300
01 Sep 26	14.14000 -0.47	14.57	14.11	14.51	459,800
31 Aug 26	14.61000 -0.13	14.81	14.49	14.59	905,400
28 Aug 26	14.74000 -0.23	15.03	14.73	14.94	234,800
27 Aug 26	14.97000 +0.44	15.11	14.58	14.58	753,300
26 Aug 26	14.53000 -0.21	14.75	14.36	14.60	670,274
25 Aug 26	14.74000 +0.10	14.81	14.51	14.51	596,153
24 Aug 26	14.64000 +0.05	14.81	14.45	14.49	418,976
21 Aug 26	14.59000 +0.23	14.76	14.29	14.40	347,027
20 Aug 26	14.36000 -0.01	14.47	14.19	14.25	616,960
19 Aug 26	14.37000 +0.01	14.68	14.23	14.23	453,209
18 Aug 26	14.36000 +0.18	14.57	14.17	14.19	543,072
17 Aug 26	14.18000 -0.59	14.71	14.11	14.62	557,848
14 Aug 26	14.77000 -0.52	15.26	14.60	15.26	570,143
13 Aug 26	15.29000 +0.73	15.29	14.60	14.61	860,308
12 Aug 26	14.56000 -0.04	14.60	14.22	14.56	562,262
11 Aug 26	14.60000 +0.00	14.77	14.52	14.62	380,685
10 Aug 26	14.60000 +0.01	14.81	14.50	14.59	357,123
07 Aug 26	14.59000 +0.26	14.70	14.30	14.38	675,344
06 Aug 26	14.33000 -0.21	14.52	14.24	14.36	803,741
05 Aug 26	14.54000 -0.12	14.79	14.29	14.68	939,634
04 Aug 26	14.66000 +0.52	14.73	14.30	14.33	748,068
31 Jul 26	14.14000 +0.65	14.29	13.35	13.48	768,579
30 Jul 26	13.49000 -1.98	14.95	13.03	14.93	2,391,065
29 Jul 26	15.47000 +0.38	15.58	15.01	15.01	1,399,070
28 Jul 26	15.09000 +0.56	15.11	14.58	14.59	516,332
27 Jul 26	14.53000 +0.56	14.60	14.04	14.04	722,320
24 Jul 26	13.97000 +0.50	14.02	13.59	13.60	343,873
23 Jul 26	13.47000 -0.26	13.76	13.36	13.67	430,990
22 Jul 26	13.73000 -0.71	14.35	13.65	14.35	915,970
21 Jul 26	14.44000 -0.17	14.61	14.30	14.51	299,580
20 Jul 26	14.61000 +0.06	14.92	14.37	14.55	454,961
17 Jul 26	14.55000 +0.00	14.57	14.16	14.39	517,310
16 Jul 26	14.55000 +0.12	14.73	14.38	14.39	456,558
15 Jul 26	14.43000 -0.04	14.84	14.43	14.50	423,607
14 Jul 26	14.47000 -0.22	14.64	14.09	14.48	343,207
13 Jul 26	14.69000 +0.10	15.11	14.48	14.49	580,155
10 Jul 26	14.59000 +0.11	14.94	14.41	14.70	318,664
09 Jul 26	14.48000 +0.17	14.51	14.10	14.36	332,528
08 Jul 26	14.31000 -0.73	14.81	14.20	14.76	514,855
07 Jul 26	15.04000 -0.03	15.47	15.01	15.07	604,492
06 Jul 26	15.07000 +0.05	15.26	14.80	15.18	732,106
03 Jul 26	15.02000 -0.29	15.38	14.96	15.38	329,499
02 Jul 26	15.31000 +0.46	15.64	15.10	15.10	797,400
30 Jun 26	14.85000 +0.28	14.96	14.40	14.45	812,263
29 Jun 26	14.57000 +0.14	14.80	14.27	14.55	838,756
26 Jun 26	14.43000 +0.87	14.50	13.40	13.40	885,403
25 Jun 26	13.56000 -0.17	13.94	13.53	13.71	375,012
24 Jun 26	13.73000 +0.35	13.96	13.35	13.35	579,200
23 Jun 26	13.38000 +0.54	13.42	12.66	12.66	743,400
22 Jun 26	12.84000 -0.45	13.55	12.68	13.20	1,180,834
19 Jun 26	13.29000 +0.04	13.43	13.10	13.10	442,256
18 Jun 26	13.25000 +0.10	13.45	13.15	13.24	653,958
17 Jun 26	13.15000 -0.25	13.63	13.11	13.35	618,341
16 Jun 26	13.40000 -0.16	13.71	13.29	13.60	493,540
15 Jun 26	13.56000 +0.12	14.12	13.50	13.53	851,500
12 Jun 26	13.44000 -0.09	13.60	13.28	13.49	821,036
11 Jun 26	13.53000 +0.26	13.56	13.15	13.27	1,084,751
10 Jun 26	13.27000 -0.01	13.41	13.03	13.03	633,283
09 Jun 26	13.28000 +0.02	13.48	12.97	13.25	933,897
08 Jun 26	13.26000 +0.41	13.40	12.90	12.92	727,100
05 Jun 26	12.85000 -0.32	13.22	12.74	12.91	907,274
04 Jun 26	13.17000 +0.26	13.34	12.95	12.95	741,541
03 Jun 26	12.91000 -0.47	13.27	12.84	13.27	655,546
02 Jun 26	13.38000 -0.29	13.55	13.12	13.47	859,207
01 Jun 26	13.67000 +0.37	13.77	13.29	13.29	718,931
29 May 26	13.30000 +0.54	13.46	12.77	12.78	1,770,404
28 May 26	12.76000 +0.54	12.82	11.97	11.97	1,597,367
27 May 26	12.22000 +0.04	12.60	12.02	12.03	748,979
26 May 26	12.18000 -0.09	12.65	11.92	12.23	781,321
25 May 26	12.27000 +0.43	12.38	11.75	11.75	522,972
22 May 26	11.84000 +0.31	12.08	11.46	11.64	831,611
21 May 26	11.53000 -0.82	11.85	10.80	11.85	2,172,094
20 May 26	12.35000 +0.45	12.40	11.68	11.90	894,100
19 May 26	11.90000 -0.28	12.26	11.70	12.04	632,350
15 May 26	12.18000 +0.09	12.19	12.00	12.01	459,643
14 May 26	12.09000 -0.09	12.31	12.03	12.16	325,960
13 May 26	12.18000 -0.24	12.40	12.09	12.40	429,410
12 May 26	12.42000 -0.32	12.80	12.39	12.72	445,345
11 May 26	12.74000 -0.77	13.44	12.67	13.42	623,773
08 May 26	13.51000 +0.15	13.52	13.02	13.28	383,514
07 May 26	13.36000 +0.50	13.52	12.99	12.99	589,243
06 May 26	12.86000 +0.06	13.05	12.69	12.93	582,632
05 May 26	12.80000 -0.20	13.09	12.59	13.02	543,725
04 May 26	13.00000 +0.31	13.28	12.69	12.74	728,225
01 May 26	12.69000 +0.10	12.96	12.55	12.75	495,412
30 Apr 26	12.59000 +0.18	12.65	12.13	12.40	570,759
29 Apr 26	12.41000 +0.05	12.64	12.05	12.11	1,031,643
28 Apr 26	12.36000 -0.49	12.96	12.31	12.93	1,254,949
27 Apr 26	12.85000 +0.00	12.89	12.54	12.83	1,273,632
24 Apr 26	12.85000 -0.09	13.09	12.76	13.09	860,678
23 Apr 26	12.94000 -0.65	13.29	12.72	13.29	680,376
22 Apr 26	13.59000 +0.19	13.69	13.42	13.57	331,840
21 Apr 26	13.40000 -0.10	13.87	13.37	13.60	380,148
20 Apr 26	13.50000 +0.23	13.50	13.21	13.21	447,138
17 Apr 26	13.27000 +0.21	13.57	13.23	13.23	433,993
16 Apr 26	13.06000 +0.05	13.27	12.98	13.25	521,100
15 Apr 26	13.01000 +0.51	13.03	12.56	12.62	573,472
14 Apr 26	12.50000 +0.23	12.63	12.35	12.38	662,101
13 Apr 26	12.27000 +0.55	12.30	11.58	11.58	679,179
10 Apr 26	11.72000 -0.19	11.98	11.66	11.88	350,419
09 Apr 26	11.91000 -0.18	12.04	11.67	12.01	628,500
08 Apr 26	12.09000 -0.24	12.95	12.07	12.81	639,561
07 Apr 26	12.33000 -0.11	12.45	12.15	12.39	371,364
06 Apr 26	12.44000 +0.05	12.53	12.37	12.45	280,715
02 Apr 26	12.39000 -0.05	12.50	12.06	12.15	383,635
01 Apr 26	12.44000 +0.00	12.66	12.23	12.58	293,996
31 Mar 26	12.44000 +0.57	12.50	11.90	12.04	524,640
30 Mar 26	11.87000 +0.02	12.10	11.64	11.85	551,448
27 Mar 26	11.85000 -0.25	11.96	11.60	11.96	648,998
26 Mar 26	12.10000 -0.09	12.60	12.03	12.03	537,905
25 Mar 26	12.19000 +0.10	12.37	11.99	12.26	773,150
24 Mar 26	12.09000 -0.18	12.18	11.93	12.09	486,223
23 Mar 26	12.27000 +0.32	12.39	12.10	12.13	669,874
20 Mar 26	11.95000 -0.21	12.18	11.80	12.11	1,004,610
19 Mar 26	12.16000 -0.24	12.38	12.03	12.34	489,150
18 Mar 26	12.40000 -0.09	12.71	12.32	12.44	533,550
17 Mar 26	12.49000 +0.31	12.63	12.17	12.17	592,844
16 Mar 26	12.18000 +0.04	12.39	12.10	12.27	349,200
13 Mar 26	12.14000 -0.03	12.34	12.06	12.19	636,249
12 Mar 26	12.17000 -0.53	12.82	12.12	12.53	546,911
11 Mar 26	12.70000 -0.11	13.06	12.53	12.75	440,326
10 Mar 26	12.81000 -0.25	13.06	12.54	13.06	587,517
09 Mar 26	13.06000 +0.06	13.10	12.61	12.83	502,238
06 Mar 26	13.00000 +0.02	13.13	12.78	12.84	493,600
05 Mar 26	12.98000 +0.00	13.32	12.80	12.80	825,200
04 Mar 26	12.98000 +0.24	13.10	12.73	12.81	785,200
03 Mar 26	12.74000 +0.10	12.86	12.17	12.34	1,045,700
02 Mar 26	12.64000 +0.33	12.69	11.90	11.93	916,700
27 Feb 26	12.31000 -0.58	12.66	12.25	12.60	1,465,200
26 Feb 26	12.89000 +0.32	12.98	12.61	12.62	633,400
25 Feb 26	12.57000 +0.24	12.64	12.32	12.43	1,000,700
24 Feb 26	12.33000 +0.13	12.43	12.06	12.15	1,126,700
23 Feb 26	12.20000 -0.61	12.74	12.16	12.74	589,600
20 Feb 26	12.81000 +0.00	13.23	12.80	12.80	979,100
19 Feb 26	12.81000 +0.07	12.83	12.55	12.69	411,400
18 Feb 26	12.74000 +0.33	12.86	12.30	12.41	838,000
17 Feb 26	12.41000 +0.16	12.44	12.03	12.18	597,100
13 Feb 26	12.25000 +0.28	12.52	11.81	11.98	1,044,200
12 Feb 26	11.97000 -0.10	12.13	11.45	12.08	1,607,700
11 Feb 26	12.07000 -0.46	12.74	11.84	12.74	1,303,800
10 Feb 26	12.53000 +0.15	12.80	12.37	12.42	1,078,900
09 Feb 26	12.38000 -0.27	12.63	12.25	12.51	1,353,300
06 Feb 26	12.65000 -0.11	13.18	12.64	12.86	1,594,300
05 Feb 26	12.76000 -1.01	14.23	12.63	14.22	3,055,800
04 Feb 26	13.77000 +0.33	13.88	13.03	13.44	1,149,200
03 Feb 26	13.44000 -1.12	14.66	13.33	14.65	1,385,700
02 Feb 26	14.56000 -0.14	15.02	14.52	14.53	821,100
30 Jan 26	14.70000 -0.24	14.86	14.57	14.79	647,000
29 Jan 26	14.94000 -0.61	15.53	14.61	15.51	1,027,000
28 Jan 26	15.55000 -0.27	16.03	15.51	15.91	557,300
27 Jan 26	15.82000 +0.08	15.99	15.37	15.91	619,000
26 Jan 26	15.74000 -0.02	15.84	15.56	15.79	302,400
23 Jan 26	15.76000 +0.09	15.89	15.54	15.65	277,700
22 Jan 26	15.67000 +0.39	15.95	15.50	15.50	561,900
21 Jan 26	15.28000 +0.05	15.48	14.95	15.45	931,100
20 Jan 26	15.23000 -0.79	16.03	15.22	15.91	1,083,600
19 Jan 26	16.02000 -0.22	16.25	16.00	16.19	264,300
16 Jan 26	16.24000 -0.10	16.37	15.96	16.37	905,100
15 Jan 26	16.34000 +0.18	16.67	16.20	16.30	867,600
14 Jan 26	16.16000 -0.37	16.53	15.80	16.49	1,164,800
13 Jan 26	16.53000 -0.43	16.93	16.49	16.92	884,500
12 Jan 26	16.96000 -0.02	17.32	16.72	16.82	518,700
09 Jan 26	16.98000 -0.02	17.45	16.77	17.14	401,600
08 Jan 26	17.00000 +0.21	17.03	16.58	16.72	609,200
07 Jan 26	16.79000 -0.01	17.29	16.76	16.81	942,300
06 Jan 26	16.80000 +0.19	16.83	16.32	16.67	470,000
05 Jan 26	16.61000 +0.47	17.02	16.24	16.24	787,700
02 Jan 26	16.14000 -0.42	16.90	15.91	16.79	1,020,600
31 Dec 25	16.56000 -0.12	16.69	16.53	16.61	539,200
30 Dec 25	16.68000 -0.08	16.90	16.63	16.69	409,600
29 Dec 25	16.76000 +0.05	16.86	16.56	16.61	484,600
24 Dec 25	16.71000 -0.09	16.83	16.51	16.75	229,300
23 Dec 25	16.80000 -0.14	16.96	16.70	16.82	358,400
22 Dec 25	16.94000 +0.37	16.97	16.50	16.63	411,300
19 Dec 25	16.57000 -0.01	16.75	16.34	16.70	469,400
18 Dec 25	16.58000 +0.33	17.20	16.49	16.49	375,900
17 Dec 25	16.25000 -0.15	16.70	16.07	16.44	476,500
16 Dec 25	16.40000 +0.32	16.45	15.90	15.90	322,100
15 Dec 25	16.08000 -0.63	16.77	16.03	16.68	636,600
12 Dec 25	16.71000 -0.33	17.01	16.48	17.01	513,100
11 Dec 25	17.04000 -0.21	17.46	16.92	17.02	491,300
10 Dec 25	17.25000 +1.11	17.40	15.99	16.05	780,200
09 Dec 25	16.14000 +0.15	16.40	15.79	15.88	480,516
08 Dec 25	15.99000 -0.05	16.35	15.77	16.13	606,885
05 Dec 25	16.04000 +0.18	16.31	15.82	15.88	763,300
04 Dec 25	15.86000 +0.03	15.95	15.64	15.87	477,500
03 Dec 25	15.83000 +0.19	15.85	15.50	15.64	445,400
02 Dec 25	15.64000 -0.09	15.91	15.63	15.83	348,100
01 Dec 25	15.73000 +0.02	16.02	15.27	15.41	512,000
28 Nov 25	15.71000 +0.02	15.79	15.55	15.74	352,200
27 Nov 25	15.69000 +0.07	15.71	15.62	15.65	131,800
26 Nov 25	15.62000 -0.05	15.76	15.47	15.68	519,300
25 Nov 25	15.67000 +0.30	15.73	15.28	15.67	459,500
24 Nov 25	15.37000 -0.03	15.51	15.06	15.38	731,500
21 Nov 25	15.40000 +0.21	15.59	15.16	15.23	403,900
20 Nov 25	15.19000 -0.67	16.43	15.11	16.20	682,800
19 Nov 25	15.86000 +0.00	16.02	15.53	15.89	634,700
18 Nov 25	15.86000 -0.28	16.15	15.79	15.90	485,400
17 Nov 25	16.14000 -0.83	16.95	16.13	16.80	761,300
14 Nov 25	16.97000 -0.25	17.32	16.78	16.78	362,500
13 Nov 25	17.22000 -0.70	17.98	17.14	17.58	476,300
12 Nov 25	17.92000 -0.48	18.93	17.90	18.41	667,100
11 Nov 25	18.40000 -0.25	18.57	18.15	18.52	407,300
10 Nov 25	18.65000 +0.28	19.25	18.46	18.53	657,200
07 Nov 25	18.37000 -0.61	19.14	17.56	18.87	1,438,400
06 Nov 25	18.98000 +2.61	19.19	16.70	17.00	1,645,100
05 Nov 25	16.37000 +0.45	16.49	15.90	16.04	425,000
04 Nov 25	15.92000 -0.74	16.39	15.81	16.17	585,100
03 Nov 25	16.66000 -0.19	17.00	16.53	16.80	301,300
31 Oct 25	16.85000 +0.46	16.90	16.52	16.52	368,000
30 Oct 25	16.39000 -0.64	17.06	16.30	16.99	502,000
29 Oct 25	17.03000 -0.54	17.67	16.87	17.60	567,100
28 Oct 25	17.57000 -0.13	17.88	17.48	17.79	363,800
27 Oct 25	17.70000 +0.69	17.70	16.99	17.26	583,300
24 Oct 25	17.01000 +0.46	17.12	16.60	16.62	436,300
23 Oct 25	16.55000 +0.05	16.63	16.43	16.55	241,900
22 Oct 25	16.50000 -0.03	16.66	16.34	16.47	271,100
21 Oct 25	16.53000 +0.12	16.58	16.13	16.35	488,700
20 Oct 25	16.41000 +0.50	16.55	15.92	15.92	631,100
17 Oct 25	15.91000 +0.23	15.94	15.48	15.50	504,200
16 Oct 25	15.68000 -0.52	16.32	15.67	16.23	570,700
15 Oct 25	16.20000 -0.02	16.49	15.99	16.47	457,000
14 Oct 25	16.22000 +0.76	16.33	15.43	15.45	859,500
10 Oct 25	15.46000 -0.98	16.60	15.42	16.38	1,209,900
09 Oct 25	16.44000 -0.27	16.70	16.35	16.62	249,100
08 Oct 25	16.71000 +0.48	16.74	16.21	16.26	495,000
07 Oct 25	16.23000 -0.43	16.90	16.23	16.79	484,600
06 Oct 25	16.66000 +0.08	16.87	16.40	16.74	604,100
03 Oct 25	16.58000 +0.09	16.75	16.36	16.36	413,500
02 Oct 25	16.49000 +0.19	16.50	16.14	16.24	316,500
01 Oct 25	16.30000 +0.23	16.40	15.92	15.92	522,500
30 Sep 25	16.07000 -0.52	16.60	15.92	16.59	704,000
29 Sep 25	16.59000 +0.50	16.68	16.05	16.05	539,900
26 Sep 25	16.09000 -0.34	16.69	16.08	16.42	509,900
25 Sep 25	16.43000 -0.34	16.58	16.31	16.57	637,000
24 Sep 25	16.77000 +0.08	17.05	16.74	16.92	304,200
23 Sep 25	16.69000 -0.71	17.51	16.57	17.51	710,300
22 Sep 25	17.40000 +0.02	17.46	17.08	17.31	300,300
19 Sep 25	17.38000 -0.02	17.73	17.35	17.52	1,161,100
18 Sep 25	17.40000 -0.01	17.65	17.30	17.56	416,200
17 Sep 25	17.41000 +0.41	17.94	17.07	17.07	619,100
16 Sep 25	17.00000 +0.13	17.05	16.69	16.84	366,500
15 Sep 25	16.87000 +0.45	16.95	16.28	16.37	558,700
12 Sep 25	16.42000 +0.11	16.46	16.22	16.33	299,500
11 Sep 25	16.31000 +0.13	16.48	16.18	16.21	563,500
10 Sep 25	16.18000 -0.62	16.84	16.17	16.79	684,400
09 Sep 25	16.80000 +0.07	16.90	16.53	16.73	441,000
08 Sep 25	16.73000 -0.11	16.85	16.18	16.80	545,300
05 Sep 25	16.84000 +0.46	16.85	16.40	16.58	472,000
04 Sep 25	16.38000 -0.30	16.64	16.18	16.62	502,900
03 Sep 25	16.68000 +0.15	16.72	16.29	16.48	299,500
02 Sep 25	16.53000 -0.45	16.72	16.38	16.61	531,700
29 Aug 25	16.98000 -0.14	17.18	16.97	17.07	305,100
28 Aug 25	17.12000 +0.27	17.15	16.83	16.89	553,300
27 Aug 25	16.85000 +0.06	16.89	16.70	16.74	256,300
26 Aug 25	16.79000 +0.00	16.91	16.59	16.80	710,200
25 Aug 25	16.79000 -0.14	16.85	16.65	16.74	303,600
22 Aug 25	16.93000 +0.64	17.00	16.27	16.40	671,700
21 Aug 25	16.29000 +0.32	16.30	15.94	16.10	391,900
20 Aug 25	15.97000 -0.76	16.67	15.92	16.66	578,200
19 Aug 25	16.73000 -0.32	17.13	16.69	17.04	245,700
18 Aug 25	17.05000 -0.05	17.15	16.93	17.01	192,100
15 Aug 25	17.10000 +0.25	17.17	16.74	17.06	425,500
14 Aug 25	16.85000 -0.16	17.07	16.63	16.86	351,100
13 Aug 25	17.01000 +0.41	17.05	16.52	16.77	347,900
12 Aug 25	16.60000 +0.07	16.75	16.50	16.50	348,500
11 Aug 25	16.53000 -0.06	16.93	16.47	16.53	357,600
08 Aug 25	16.59000 -0.36	16.92	16.49	16.83	489,100
07 Aug 25	16.95000 -0.28	17.42	16.65	17.31	404,700
06 Aug 25	17.23000 +0.06	17.40	17.01	17.29	340,400
05 Aug 25	17.17000 +0.20	17.28	16.72	17.23	520,400
01 Aug 25	16.97000 -0.30	17.12	16.36	16.89	802,300
31 Jul 25	17.27000 -0.93	19.89	17.16	19.51	1,254,900
30 Jul 25	18.20000 -0.15	18.56	18.02	18.42	419,200
29 Jul 25	18.35000 -0.63	19.19	18.12	19.19	471,800
28 Jul 25	18.98000 +0.22	19.18	18.77	18.86	515,900
25 Jul 25	18.76000 +0.85	18.86	17.90	17.90	518,500
24 Jul 25	17.91000 +0.00	17.94	17.70	17.81	403,800
23 Jul 25	17.91000 -0.01	18.06	17.64	18.00	328,200
22 Jul 25	17.92000 +0.21	18.15	17.38	17.57	508,800
21 Jul 25	17.71000 +0.48	17.71	17.13	17.27	1,099,700
18 Jul 25	17.23000 +0.26	17.31	17.04	17.07	332,900
17 Jul 25	16.97000 +0.16	17.27	16.88	16.89	346,500
16 Jul 25	16.81000 +0.56	16.83	16.13	16.30	375,400
15 Jul 25	16.25000 +0.29	16.53	16.00	16.00	438,663
14 Jul 25	15.96000 +0.26	15.99	15.59	15.62	222,463
11 Jul 25	15.70000 -0.33	16.00	15.68	15.85	274,400
10 Jul 25	16.03000 -0.22	16.31	15.70	16.30	534,200
09 Jul 25	16.25000 +0.11	16.26	15.92	16.12	322,300
08 Jul 25	16.14000 +0.24	16.31	15.86	15.86	332,100
07 Jul 25	15.90000 +0.03	16.07	15.71	15.78	395,900
04 Jul 25	15.87000 -0.16	15.98	15.79	15.93	293,600
03 Jul 25	16.03000 +0.19	16.05	15.85	15.87	382,400
02 Jul 25	15.84000 -0.14	15.92	15.60	15.76	278,400
30 Jun 25	15.98000 +0.23	16.10	15.79	15.88	445,900
27 Jun 25	15.75000 -0.11	16.01	15.51	15.93	797,000
26 Jun 25	15.86000 +0.28	15.86	15.26	15.57	473,500
25 Jun 25	15.58000 -0.58	16.36	15.56	16.36	457,400
24 Jun 25	16.16000 +1.06	16.29	15.34	15.34	652,500
23 Jun 25	15.10000 +0.16	15.21	14.78	14.94	528,000
20 Jun 25	14.94000 -0.37	15.49	14.90	15.35	909,800
19 Jun 25	15.31000 -0.04	15.39	15.17	15.34	211,200
18 Jun 25	15.35000 -0.02	15.56	15.31	15.40	221,200
17 Jun 25	15.37000 -0.06	15.39	15.11	15.35	206,000
16 Jun 25	15.43000 +0.59	15.51	14.84	15.03	479,700
13 Jun 25	14.84000 -0.83	15.49	14.80	15.39	596,300
12 Jun 25	15.67000 -0.82	16.43	15.66	16.30	1,066,800
11 Jun 25	16.49000 -0.08	16.78	16.40	16.61	487,700
10 Jun 25	16.57000 +0.61	16.64	15.97	16.00	556,900
09 Jun 25	15.96000 +0.21	16.02	15.73	15.78	373,100
06 Jun 25	15.75000 +0.26	15.90	15.58	15.66	357,800
05 Jun 25	15.49000 +0.25	15.78	15.30	15.35	595,800
04 Jun 25	15.24000 +0.11	15.37	15.08	15.12	614,800
03 Jun 25	15.13000 +0.47	15.44	14.63	14.65	829,100
02 Jun 25	14.66000 +0.31	14.67	14.03	14.31	571,500
30 May 25	14.35000 -0.39	14.66	14.31	14.62	722,400
29 May 25	14.74000 +0.13	14.89	14.60	14.81	939,100
28 May 25	14.61000 -0.43	15.04	14.55	15.01	613,800
27 May 25	15.04000 +0.54	15.05	14.37	14.56	745,900
26 May 25	14.50000 +0.02	14.60	14.30	14.52	273,900
23 May 25	14.48000 +0.74	14.68	13.36	13.36	826,200
22 May 25	13.74000 -1.19	14.45	13.48	14.39	1,540,700
21 May 25	14.93000 -0.31	15.35	14.84	15.02	748,400
20 May 25	15.24000 +0.09	15.33	15.00	15.05	353,400
16 May 25	15.15000 +0.27	15.17	14.86	14.89	313,300
15 May 25	14.88000 -0.28	15.09	14.72	15.01	464,700
14 May 25	15.16000 +0.14	15.18	14.84	15.06	578,400
13 May 25	15.02000 +0.34	15.09	14.61	14.61	479,400
12 May 25	14.68000 +0.88	14.69	14.26	14.37	643,800
09 May 25	13.80000 -0.18	14.14	13.74	14.03	772,600
08 May 25	13.98000 +0.49	14.03	13.51	13.61	467,700
07 May 25	13.49000 +0.10	13.53	13.27	13.43	265,500
06 May 25	13.39000 +0.04	13.46	13.13	13.20	384,700
05 May 25	13.35000 -0.05	13.57	13.21	13.25	192,700
02 May 25	13.40000 -0.05	13.64	13.36	13.57	359,600
01 May 25	13.45000 -0.04	13.80	13.31	13.80	384,500
30 Apr 25	13.49000 -0.36	13.69	13.36	13.69	588,500
29 Apr 25	13.85000 -0.23	14.18	13.82	14.05	297,800
28 Apr 25	14.08000 -0.13	14.39	13.89	14.18	505,900
25 Apr 25	14.21000 +0.18	14.40	14.02	14.04	610,100
24 Apr 25	14.03000 +0.33	14.19	13.74	13.74	737,600
23 Apr 25	13.70000 +0.45	14.02	13.61	13.71	718,400
22 Apr 25	13.25000 +0.50	13.40	12.96	12.96	537,100
21 Apr 25	12.75000 -0.12	12.82	12.61	12.71	592,600
17 Apr 25	12.87000 +0.14	13.03	12.73	12.81	527,400
16 Apr 25	12.73000 +0.17	13.08	12.46	12.46	629,700
15 Apr 25	12.56000 -0.11	12.96	12.42	12.68	1,577,800
14 Apr 25	12.67000 -0.03	12.92	12.52	12.59	619,900
11 Apr 25	12.70000 +0.37	12.91	12.31	12.31	601,400
10 Apr 25	12.33000 -0.67	12.85	12.11	12.66	664,400
09 Apr 25	13.00000 +1.53	13.25	11.32	11.32	1,182,500
08 Apr 25	11.47000 +0.13	12.35	11.29	12.00	1,386,900
07 Apr 25	11.34000 +0.16	11.65	10.50	10.55	1,309,100
04 Apr 25	11.18000 -0.38	11.42	10.58	11.26	1,181,500
03 Apr 25	11.56000 -1.42	12.37	11.54	12.29	795,600
02 Apr 25	12.98000 +0.21	13.06	12.55	12.61	443,900
01 Apr 25	12.77000 +0.18	12.84	12.29	12.77	590,400
31 Mar 25	12.59000 -0.42	12.92	12.53	12.84	717,800
28 Mar 25	13.01000 -0.39	13.37	12.87	13.21	782,900
27 Mar 25	13.40000 -0.78	13.84	13.23	13.79	1,051,600
26 Mar 25	14.18000 -0.25	14.77	14.15	14.50	529,700
25 Mar 25	14.43000 +0.16	14.45	14.13	14.23	773,800
24 Mar 25	14.27000 -0.95	15.51	14.18	15.38	1,623,000
21 Mar 25	15.22000 +0.08	15.24	14.87	15.04	350,400
20 Mar 25	15.14000 +0.13	15.40	14.84	14.84	341,900
19 Mar 25	15.01000 +0.03	15.18	14.76	15.18	751,800
18 Mar 25	14.98000 -0.17	15.17	14.86	15.12	464,800
17 Mar 25	15.15000 -0.33	15.54	15.13	15.29	576,700
14 Mar 25	15.48000 +0.69	15.49	15.05	15.05	604,800
13 Mar 25	14.79000 -0.67	15.47	14.73	15.47	858,300
12 Mar 25	15.46000 -0.05	15.95	15.39	15.77	615,800
11 Mar 25	15.51000 -0.26	15.80	15.27	15.68	632,600
10 Mar 25	15.77000 -0.62	16.15	15.64	16.01	800,300
07 Mar 25	16.39000 +0.10	16.61	15.92	16.30	638,600
06 Mar 25	16.29000 -0.61	16.78	16.24	16.71	673,800
05 Mar 25	16.90000 +0.20	16.98	16.64	16.81	458,300
04 Mar 25	16.70000 -0.91	17.40	16.26	17.27	1,339,200
03 Mar 25	17.61000 -0.65	18.60	17.51	18.32	596,600
28 Feb 25	18.26000 -0.20	18.49	18.02	18.32	958,600
27 Feb 25	18.46000 -0.07	18.95	18.33	18.75	820,700
26 Feb 25	18.53000 +0.09	19.04	18.52	18.59	950,500
25 Feb 25	18.44000 -0.22	18.71	18.33	18.57	800,900
24 Feb 25	18.66000 -0.05	18.86	18.20	18.63	579,100
21 Feb 25	18.71000 -0.31	19.12	18.68	19.12	891,500
20 Feb 25	19.02000 -0.37	19.21	18.72	19.20	1,593,500
19 Feb 25	19.39000 -0.08	19.89	19.26	19.81	905,500
18 Feb 25	19.47000 +0.30	19.67	19.18	19.21	615,400
14 Feb 25	19.17000 +0.17	19.19	18.70	19.00	830,400
13 Feb 25	19.00000 +0.11	19.38	18.86	18.92	567,600
12 Feb 25	18.89000 +0.12	19.17	18.50	18.50	969,500
11 Feb 25	18.77000 -0.27	19.09	18.33	18.84	916,600
10 Feb 25	19.04000 +0.28	19.15	18.60	18.82	822,100
07 Feb 25	18.76000 +0.72	18.82	17.59	17.82	1,380,600
06 Feb 25	18.04000 -2.67	18.65	16.93	18.50	4,025,400
05 Feb 25	20.71000 +0.03	20.84	20.36	20.73	497,200
04 Feb 25	20.68000 +0.53	20.68	19.97	20.20	709,500
03 Feb 25	20.15000 -0.80	20.24	19.57	19.57	755,000
31 Jan 25	20.95000 -0.35	21.72	20.92	21.34	494,700
30 Jan 25	21.30000 +0.44	21.41	20.75	20.75	276,000
29 Jan 25	20.86000 -0.12	21.04	20.50	20.96	350,400
28 Jan 25	20.98000 +0.44	20.99	20.44	20.50	510,300
27 Jan 25	20.54000 -0.54	21.19	20.29	20.68	465,100
24 Jan 25	21.08000 -0.05	21.56	21.02	21.15	803,300
23 Jan 25	21.13000 -0.17	21.24	20.95	21.19	387,700
22 Jan 25	21.30000 +0.05	21.80	21.19	21.40	488,600
21 Jan 25	21.25000 +0.23	21.37	20.70	21.04	363,100
20 Jan 25	21.02000 -0.11	21.19	20.98	21.15	273,100
17 Jan 25	21.13000 -0.39	21.77	21.12	21.70	330,300
16 Jan 25	21.52000 +0.27	21.81	21.19	21.19	350,000
15 Jan 25	21.25000 +0.07	21.75	21.15	21.68	296,000
14 Jan 25	21.18000 +0.34	21.22	20.85	21.07	417,600
13 Jan 25	20.84000 -0.53	21.08	20.54	20.96	459,000
10 Jan 25	21.37000 -0.64	21.41	20.76	21.12	461,600
09 Jan 25	22.01000 -0.14	22.16	21.97	22.15	122,400
08 Jan 25	22.15000 -0.23	22.42	21.88	22.40	471,600
07 Jan 25	22.38000 -0.83	23.36	22.31	23.36	614,300
06 Jan 25	23.21000 +0.48	23.28	22.75	23.00	504,300
03 Jan 25	22.73000 +0.08	23.18	22.42	22.89	319,700
02 Jan 25	22.65000 +0.73	22.68	21.95	22.16	530,800
31 Dec 24	21.92000 +0.01	22.05	21.78	21.91	235,000
30 Dec 24	21.91000 -0.61	22.17	21.87	22.06	263,500
27 Dec 24	22.52000 -0.07	23.20	22.21	23.19	266,500
24 Dec 24	22.59000 -0.26	22.82	22.47	22.59	202,000
23 Dec 24	22.85000 -0.23	23.36	22.71	23.07	494,800
20 Dec 24	23.08000 +0.89	23.20	21.90	22.00	770,600
19 Dec 24	22.19000 -0.26	22.91	22.05	22.84	597,000
18 Dec 24	22.45000 -1.16	23.91	22.45	23.53	456,700
17 Dec 24	23.61000 +0.52	23.71	22.88	22.88	498,800
16 Dec 24	23.09000 -0.02	23.15	22.41	22.74	480,100
13 Dec 24	23.11000 -0.39	23.42	22.83	23.30	522,800
12 Dec 24	23.50000 -0.07	23.68	23.06	23.43	503,900
11 Dec 24	23.57000 -0.24	24.01	23.37	24.01	361,600
10 Dec 24	23.81000 -0.43	24.50	23.76	24.14	348,200
09 Dec 24	24.24000 -0.25	24.82	24.18	24.32	274,000
06 Dec 24	24.49000 +0.51	24.63	24.12	24.12	417,600
05 Dec 24	23.98000 -0.29	24.49	23.97	23.99	365,900
04 Dec 24	24.27000 -0.16	25.18	24.24	24.51	490,100
03 Dec 24	24.43000 +0.34	24.65	23.58	23.71	518,600
02 Dec 24	24.09000 -2.16	26.13	24.09	25.81	1,216,400
29 Nov 24	26.25000 +0.31	26.60	25.85	25.85	518,600
28 Nov 24	25.94000 -0.39	26.25	25.85	26.11	230,200
27 Nov 24	26.33000 +0.67	26.41	25.58	25.58	672,200
26 Nov 24	25.66000 +0.66	26.05	24.65	24.65	700,000
25 Nov 24	25.00000 +0.20	25.10	24.42	24.97	1,021,600
22 Nov 24	24.80000 +0.08	24.92	24.56	24.63	287,100
21 Nov 24	24.72000 +0.11	24.91	24.32	24.55	484,400
20 Nov 24	24.61000 -0.05	24.85	24.40	24.59	276,700
19 Nov 24	24.66000 +0.07	24.76	24.30	24.30	314,700
18 Nov 24	24.59000 +0.24	25.18	24.35	24.35	649,200
15 Nov 24	24.35000 -0.40	24.50	24.08	24.49	690,100
14 Nov 24	24.75000 -0.99	26.10	24.74	25.70	591,500
13 Nov 24	25.74000 +0.10	26.40	25.54	25.54	777,200
12 Nov 24	25.64000 +0.93	25.78	24.63	24.65	1,180,200
11 Nov 24	24.71000 +0.97	24.80	23.71	23.74	783,900
08 Nov 24	23.74000 +0.24	24.02	23.16	23.64	1,005,000
07 Nov 24	23.50000 +1.54	24.85	23.12	23.40	2,257,000
06 Nov 24	21.96000 +0.47	22.09	21.55	21.86	1,035,800
05 Nov 24	21.49000 +0.48	21.64	21.00	21.27	593,900
04 Nov 24	21.01000 +0.24	21.11	20.50	20.64	1,046,900
01 Nov 24	20.77000 -0.28	21.11	20.64	21.11	497,700
31 Oct 24	21.05000 +0.14	21.42	20.45	20.71	1,031,000
30 Oct 24	20.91000 +0.10	21.07	20.68	20.69	557,100
29 Oct 24	20.81000 +0.06	20.93	20.54	20.61	282,000
28 Oct 24	20.75000 +0.19	20.99	20.67	20.75	301,900
25 Oct 24	20.56000 -0.31	21.06	20.54	20.93	319,200
24 Oct 24	20.87000 -0.08	21.13	20.70	21.12	380,200
23 Oct 24	20.95000 -0.40	21.36	20.68	21.26	551,300
22 Oct 24	21.35000 -0.48	22.00	21.29	21.70	630,300
21 Oct 24	21.83000 +0.05	21.84	21.37	21.75	317,700
18 Oct 24	21.78000 +0.10	21.96	21.68	21.73	252,900
17 Oct 24	21.68000 -0.25	22.07	21.66	22.01	314,900
16 Oct 24	21.93000 +0.08	22.15	21.74	21.90	327,000
15 Oct 24	21.85000 -0.02	21.86	21.51	21.76	402,300
11 Oct 24	21.87000 -0.03	22.15	21.84	21.87	296,500
10 Oct 24	21.90000 -0.02	21.97	21.71	21.76	234,200
09 Oct 24	21.92000 +0.08	22.00	21.65	21.81	370,400
08 Oct 24	21.84000 +0.23	22.05	21.56	21.56	477,500
07 Oct 24	21.61000 -0.25	22.35	21.50	21.72	500,900
04 Oct 24	21.86000 +0.06	22.20	21.73	22.04	349,800
03 Oct 24	21.80000 -0.20	22.15	21.63	21.86	480,100
02 Oct 24	22.00000 -0.18	22.45	21.84	22.05	334,000
01 Oct 24	22.18000 -0.12	22.23	21.51	22.08	456,600
30 Sep 24	22.30000 -0.29	22.68	22.02	22.44	511,300
27 Sep 24	22.59000 +0.48	22.76	22.07	22.29	992,600
26 Sep 24	22.11000 +0.96	22.65	21.30	21.64	1,898,300
25 Sep 24	21.15000 +2.48	21.97	18.56	18.62	1,934,300
24 Sep 24	18.67000 +0.21	18.71	18.32	18.51	277,100
23 Sep 24	18.46000 -0.28	18.73	18.43	18.73	918,900
20 Sep 24	18.74000 -0.24	19.00	18.58	18.90	487,300
19 Sep 24	18.98000 +0.81	19.02	18.43	18.50	958,200
18 Sep 24	18.17000 +0.29	18.44	17.88	17.92	487,100
17 Sep 24	17.88000 +0.42	18.17	17.68	17.88	659,300
16 Sep 24	17.46000 +0.30	17.46	16.96	17.09	369,200
13 Sep 24	17.16000 +0.02	17.49	17.12	17.19	401,100
12 Sep 24	17.14000 +0.02	17.31	17.00	17.07	355,700
11 Sep 24	17.12000 +0.41	17.19	16.39	16.66	419,400
10 Sep 24	16.71000 +0.05	16.75	16.11	16.71	415,500
09 Sep 24	16.66000 +0.32	16.86	16.43	16.44	775,400
06 Sep 24	16.34000 -0.68	17.26	16.12	17.10	706,100
05 Sep 24	17.02000 -0.09	17.43	16.97	17.10	397,200
04 Sep 24	17.11000 -0.39	17.57	16.97	17.20	556,700
03 Sep 24	17.50000 +0.12	17.67	17.20	17.20	432,500
30 Aug 24	17.38000 +0.20	17.43	17.16	17.31	276,700
29 Aug 24	17.18000 +0.24	17.37	17.05	17.05	274,400
28 Aug 24	16.94000 -0.66	17.57	16.89	17.47	928,700
27 Aug 24	17.60000 -0.26	17.73	17.48	17.67	292,400
26 Aug 24	17.86000 +0.00	17.99	17.64	17.74	287,200
23 Aug 24	17.86000 +0.00	18.13	17.82	17.97	423,600
22 Aug 24	17.86000 -0.21	18.16	17.75	18.15	317,400
21 Aug 24	18.07000 +0.00	18.14	17.88	18.01	409,000
20 Aug 24	18.07000 -0.46	18.53	18.04	18.37	405,600
19 Aug 24	18.53000 +0.25	18.56	18.21	18.26	287,900
16 Aug 24	18.28000 -0.03	18.37	18.06	18.09	325,700
15 Aug 24	18.31000 +0.52	18.38	17.92	17.97	467,000
14 Aug 24	17.79000 -0.01	18.00	17.59	17.72	433,400
13 Aug 24	17.80000 +0.55	18.06	17.31	17.36	503,600
12 Aug 24	17.25000 +0.17	17.50	17.12	17.18	417,800
09 Aug 24	17.08000 -0.26	17.39	16.91	17.36	681,900
08 Aug 24	17.34000 +0.87	17.41	16.54	16.77	729,300
07 Aug 24	16.47000 -0.17	17.21	16.41	16.95	741,900
06 Aug 24	16.64000 +0.08	17.16	16.04	16.04	997,900
02 Aug 24	16.56000 -1.72	17.82	16.36	17.82	1,755,200
01 Aug 24	18.28000 -0.21	19.75	18.10	19.25	1,474,400
31 Jul 24	18.49000 -0.10	18.93	18.45	18.75	1,081,900
30 Jul 24	18.59000 -0.07	18.87	18.28	18.61	635,400
29 Jul 24	18.66000 +0.22	18.74	18.22	18.51	460,500
26 Jul 24	18.44000 +0.39	18.50	18.21	18.31	374,300
25 Jul 24	18.05000 -0.08	18.46	17.86	18.20	365,600
24 Jul 24	18.13000 -0.80	18.82	17.97	18.78	752,300
23 Jul 24	18.93000 -0.06	19.30	18.88	18.94	372,700
22 Jul 24	18.99000 +0.36	19.03	18.58	18.83	330,800
19 Jul 24	18.63000 +0.08	18.71	18.37	18.52	308,200
18 Jul 24	18.55000 -0.54	19.34	18.52	19.13	621,700
17 Jul 24	19.09000 -0.40	19.50	18.96	19.17	463,800
16 Jul 24	19.49000 +0.43	19.83	19.08	19.19	648,800
15 Jul 24	19.06000 +0.14	19.09	18.77	18.99	328,700
12 Jul 24	18.92000 +0.23	18.97	18.57	18.71	737,200
11 Jul 24	18.69000 +0.39	18.94	18.38	18.44	510,600
10 Jul 24	18.30000 -0.50	18.98	18.23	18.85	607,500
09 Jul 24	18.80000 -0.15	19.08	18.65	18.92	380,500
08 Jul 24	18.95000 +0.36	19.04	18.49	18.57	481,500
05 Jul 24	18.59000 -0.25	18.83	18.59	18.69	414,000
04 Jul 24	18.84000 +0.23	18.84	18.56	18.61	199,400
03 Jul 24	18.61000 -0.18	18.82	18.51	18.73	357,400
02 Jul 24	18.79000 +0.09	19.00	18.51	18.87	315,100
28 Jun 24	18.70000 -0.13	18.95	18.60	18.90	218,100
27 Jun 24	18.83000 +0.34	18.88	18.40	18.49	482,000
26 Jun 24	18.49000 -0.29	18.90	18.40	18.88	380,900
25 Jun 24	18.78000 +0.03	18.80	18.54	18.78	222,100
24 Jun 24	18.75000 -0.06	18.98	18.70	18.73	505,900
21 Jun 24	18.81000 +0.57	18.82	18.06	18.11	545,200
20 Jun 24	18.24000 -0.51	18.70	17.96	18.61	723,500
19 Jun 24	18.75000 +0.08	18.95	18.66	18.66	141,200
18 Jun 24	18.67000 -1.08	19.76	18.66	19.75	992,600
17 Jun 24	19.75000 -0.42	20.26	19.32	19.98	768,900
14 Jun 24	20.17000 -0.24	20.58	20.12	20.34	504,900
13 Jun 24	20.41000 -0.50	21.08	20.38	20.87	365,900
12 Jun 24	20.91000 +0.26	21.10	20.83	20.91	494,300
11 Jun 24	20.65000 -0.11	20.90	20.27	20.55	433,800
10 Jun 24	20.76000 +0.49	20.97	20.15	20.15	474,800
07 Jun 24	20.27000 +0.14	20.36	19.91	19.99	431,200
06 Jun 24	20.13000 -0.27	20.51	20.04	20.25	777,900
05 Jun 24	20.40000 +0.48	20.70	19.87	20.03	682,500
04 Jun 24	19.92000 -0.03	20.08	19.83	19.93	331,900
03 Jun 24	19.95000 +0.19	20.10	19.76	19.85	618,400
31 May 24	19.76000 -0.64	20.53	19.53	20.41	1,018,400
30 May 24	20.40000 -0.59	20.99	20.23	20.98	622,100
29 May 24	20.99000 +0.15	21.40	20.47	20.52	524,800
28 May 24	20.84000 +0.06	20.87	20.56	20.77	587,700
27 May 24	20.78000 +0.09	20.80	20.34	20.68	277,600
24 May 24	20.69000 +0.74	21.23	20.48	20.70	1,194,900
23 May 24	19.95000 +0.13	20.23	19.73	20.15	841,000
22 May 24	19.82000 -0.12	20.18	19.65	19.81	617,100
21 May 24	19.94000 -1.05	20.82	19.82	20.56	1,050,300
17 May 24	20.99000 +0.44	21.30	20.29	20.71	1,313,500
16 May 24	20.55000 +3.18	20.55	19.00	19.00	2,985,300
15 May 24	17.37000 +0.09	17.57	17.01	17.49	997,400
14 May 24	17.28000 -0.64	18.22	17.24	18.13	1,466,900
13 May 24	17.92000 -0.08	18.56	17.82	18.08	987,700
10 May 24	18.00000 -0.37	18.51	17.95	18.43	835,100
09 May 24	18.37000 -0.31	18.78	18.19	18.64	625,500
08 May 24	18.68000 -0.33	18.78	18.47	18.63	591,800
07 May 24	19.01000 -0.20	19.28	18.86	19.26	377,800
06 May 24	19.21000 +0.78	19.23	18.51	18.51	540,700
03 May 24	18.43000 +0.23	18.63	18.28	18.50	347,200
02 May 24	18.20000 +0.02	18.43	17.99	18.43	395,500
01 May 24	18.18000 +0.15	18.50	17.90	18.01	548,100
30 Apr 24	18.03000 -0.34	18.41	18.03	18.25	320,600
29 Apr 24	18.37000 +0.06	18.56	18.23	18.31	353,000
26 Apr 24	18.31000 +0.23	18.46	18.21	18.29	279,800
25 Apr 24	18.08000 -0.54	18.31	18.02	18.31	488,000
24 Apr 24	18.62000 +0.17	18.71	18.33	18.45	329,200
23 Apr 24	18.45000 +0.45	18.58	18.01	18.02	458,700
22 Apr 24	18.00000 +0.22	18.06	17.73	17.88	392,500
19 Apr 24	17.78000 -0.12	18.02	17.63	17.78	324,400
18 Apr 24	17.90000 -0.14	18.27	17.72	17.88	435,500
17 Apr 24	18.04000 +0.29	18.22	17.81	17.86	396,600
16 Apr 24	17.75000 -0.08	18.16	17.61	17.72	528,900
15 Apr 24	17.83000 -0.63	18.59	17.69	18.59	561,500
12 Apr 24	18.46000 -0.70	19.21	18.45	19.05	413,100
11 Apr 24	19.16000 +0.15	19.32	18.92	19.05	441,200
10 Apr 24	19.01000 -0.30	19.18	18.80	18.83	423,300
09 Apr 24	19.31000 +0.14	19.42	19.12	19.17	349,200
08 Apr 24	19.17000 -0.04	19.37	19.05	19.16	248,200
05 Apr 24	19.21000 +0.48	19.34	18.75	18.79	589,900
04 Apr 24	18.73000 -1.16	19.94	18.71	19.71	1,105,800
03 Apr 24	19.89000 +1.03	20.00	19.44	19.45	1,182,800
02 Apr 24	18.86000 -0.39	18.97	18.71	18.90	464,600
01 Apr 24	19.25000 +0.20	19.45	18.63	19.00	633,200
28 Mar 24	19.05000 +0.10	19.12	18.82	18.95	428,300
27 Mar 24	18.95000 +0.16	18.98	18.41	18.90	417,500
26 Mar 24	18.79000 +0.06	19.25	18.72	18.86	578,100
25 Mar 24	18.73000 +0.62	19.30	18.38	18.38	1,014,300
22 Mar 24	18.11000 -0.31	18.46	18.03	18.33	391,000
21 Mar 24	18.42000 -0.05	18.71	18.35	18.67	417,400
20 Mar 24	18.47000 +0.62	18.63	17.70	17.86	624,200
19 Mar 24	17.85000 -0.09	18.00	17.72	17.79	387,600
18 Mar 24	17.94000 +0.60	17.96	17.48	17.55	558,200
15 Mar 24	17.34000 -0.28	17.79	17.31	17.53	781,600
14 Mar 24	17.62000 -0.42	18.03	17.58	18.00	692,600
13 Mar 24	18.04000 -0.12	18.50	17.93	18.11	649,700
12 Mar 24	18.16000 +0.04	18.24	17.94	18.18	452,600
11 Mar 24	18.12000 -0.19	18.28	17.90	18.20	575,900
08 Mar 24	18.31000 -0.14	18.91	18.31	18.41	587,300
07 Mar 24	18.45000 +0.11	18.62	18.16	18.49	467,200
06 Mar 24	18.34000 -0.31	19.06	18.28	18.83	559,600
05 Mar 24	18.65000 -0.61	19.24	18.49	19.06	546,100
04 Mar 24	19.26000 -0.09	19.56	18.91	19.35	553,800
01 Mar 24	19.35000 +0.30	19.53	18.92	19.10	525,000
29 Feb 24	19.05000 +0.59	19.05	18.57	18.57	763,800
28 Feb 24	18.46000 -0.03	18.57	18.18	18.30	378,900
27 Feb 24	18.49000 +0.22	18.55	17.94	18.00	546,900
26 Feb 24	18.27000 -0.03	18.68	18.17	18.23	559,200
23 Feb 24	18.30000 +0.72	18.37	17.40	17.60	925,900
22 Feb 24	17.58000 -0.25	18.18	17.55	18.14	771,300
21 Feb 24	17.83000 -0.54	18.26	17.64	18.20	1,138,400
20 Feb 24	18.37000 -0.95	19.38	18.15	19.25	1,310,300
16 Feb 24	19.32000 -0.38	19.76	19.14	19.57	1,221,600
15 Feb 24	19.70000 +1.34	19.75	18.40	18.40	2,047,200
14 Feb 24	18.36000 +0.13	18.87	18.23	18.35	757,100
13 Feb 24	18.23000 -0.38	18.27	17.81	18.01	1,819,000
12 Feb 24	18.61000 -0.33	19.23	18.57	18.94	1,421,800
09 Feb 24	18.94000 -0.96	20.25	18.93	20.03	2,799,200
08 Feb 24	19.90000 -6.43	23.75	19.58	23.00	4,028,700
07 Feb 24	26.33000 -0.25	27.05	26.32	26.71	720,900
06 Feb 24	26.58000 +0.80	26.80	25.91	25.95	673,400
05 Feb 24	25.78000 +0.22	25.83	25.05	25.51	481,400
02 Feb 24	25.56000 +0.76	25.89	24.52	24.64	532,500
01 Feb 24	24.80000 -0.01	25.32	24.40	25.00	622,200
31 Jan 24	24.81000 -0.55	25.48	24.80	25.15	632,000
30 Jan 24	25.36000 -0.50	25.72	25.21	25.71	294,800
29 Jan 24	25.86000 +0.61	25.92	24.97	25.25	384,600
26 Jan 24	25.25000 +0.83	25.43	24.50	24.61	638,400
25 Jan 24	24.42000 +0.20	24.72	24.23	24.45	541,100
24 Jan 24	24.22000 -0.50	25.26	24.19	25.01	445,100
23 Jan 24	24.72000 -0.35	25.32	24.50	25.15	445,900
22 Jan 24	25.07000 +0.05	25.94	24.95	25.24	466,700
19 Jan 24	25.02000 +0.18	25.02	24.26	24.85	392,100
18 Jan 24	24.84000 -0.09	25.31	24.36	25.29	440,500
17 Jan 24	24.93000 -0.62	25.15	24.44	24.99	636,500
16 Jan 24	25.55000 +0.02	25.64	24.97	25.18	368,300
15 Jan 24	25.53000 +0.07	25.55	25.08	25.38	82,400
12 Jan 24	25.46000 -0.06	25.97	25.39	25.67	502,900
11 Jan 24	25.52000 -0.14	25.94	25.02	25.70	491,000
10 Jan 24	25.66000 +0.16	25.98	25.22	25.40	368,100
09 Jan 24	25.50000 +0.03	25.93	24.96	24.96	667,800
08 Jan 24	25.47000 +0.81	25.51	24.68	24.68	652,300
05 Jan 24	24.66000 -0.25	25.29	24.60	24.72	432,300
04 Jan 24	24.91000 +0.07	25.09	24.30	24.70	657,300
03 Jan 24	24.84000 -1.10	25.40	24.67	25.31	1,131,900
02 Jan 24	25.94000 -1.88	27.50	25.68	27.47	1,281,000
29 Dec 23	27.82000 -0.06	28.73	27.76	28.19	552,800
28 Dec 23	27.88000 +0.58	28.35	27.15	27.34	700,800
27 Dec 23	27.30000 +0.65	27.44	26.97	27.00	643,900
22 Dec 23	26.65000 +0.26	26.70	26.14	26.54	819,100
21 Dec 23	26.39000 +1.11	26.52	25.72	25.78	797,700
20 Dec 23	25.28000 -0.56	26.61	25.17	25.73	921,400
19 Dec 23	25.84000 +1.05	25.89	24.78	24.84	951,900
18 Dec 23	24.79000 +0.80	24.92	24.18	24.33	728,400
15 Dec 23	23.99000 -0.19	24.45	23.76	24.19	871,400
14 Dec 23	24.18000 +1.20	24.27	23.25	23.25	1,130,900
13 Dec 23	22.98000 +0.98	22.98	21.52	21.94	975,200
12 Dec 23	22.00000 -0.82	22.81	21.97	22.70	789,800
11 Dec 23	22.82000 -0.32	23.06	22.51	23.04	536,500
08 Dec 23	23.14000 +0.82	23.23	22.18	22.20	600,800
07 Dec 23	22.32000 -0.22	22.69	22.18	22.69	763,900
06 Dec 23	22.54000 -0.09	22.97	22.48	22.91	671,700
05 Dec 23	22.63000 +0.05	22.87	22.16	22.42	652,600
04 Dec 23	22.58000 -0.25	22.99	22.31	22.55	706,000
01 Dec 23	22.83000 +1.03	23.04	21.57	21.57	984,200
30 Nov 23	21.80000 -1.02	22.82	21.68	22.82	810,300
29 Nov 23	22.82000 +0.19	23.02	22.64	22.84	427,400
28 Nov 23	22.63000 +0.12	22.72	22.16	22.44	270,400
27 Nov 23	22.51000 +0.09	22.92	22.22	22.22	710,800
24 Nov 23	22.42000 -0.01	22.48	22.22	22.30	225,800
23 Nov 23	22.43000 -0.03	22.51	22.34	22.47	71,300
22 Nov 23	22.46000 -0.05	22.91	22.44	22.80	391,500
21 Nov 23	22.51000 -0.35	22.73	22.10	22.53	457,100
20 Nov 23	22.86000 +0.18	22.99	22.62	22.69	351,300
17 Nov 23	22.68000 +0.69	22.88	21.89	22.13	623,000
16 Nov 23	21.99000 -0.72	22.60	21.52	22.59	779,900
15 Nov 23	22.71000 +0.61	22.96	21.90	22.25	768,700
14 Nov 23	22.10000 +0.77	22.58	21.79	22.00	804,900
13 Nov 23	21.33000 -0.12	21.58	21.19	21.29	340,000
10 Nov 23	21.45000 +0.63	21.51	20.64	20.90	503,300
09 Nov 23	20.82000 -0.41	21.73	20.80	21.20	710,300
08 Nov 23	21.23000 +0.28	21.33	20.63	20.92	716,900
07 Nov 23	20.95000 +0.45	22.04	20.36	20.36	1,222,300
06 Nov 23	20.50000 +0.08	20.61	20.02	20.36	648,000
03 Nov 23	20.42000 +0.57	20.65	20.11	20.25	634,900
02 Nov 23	19.85000 +2.55	20.66	19.46	19.46	1,656,900
01 Nov 23	17.30000 -0.01	17.44	17.00	17.25	489,200
31 Oct 23	17.31000 -0.19	17.51	17.03	17.33	365,900
30 Oct 23	17.50000 +0.34	17.64	16.94	17.25	355,200
27 Oct 23	17.16000 -0.27	17.65	17.12	17.53	315,800
26 Oct 23	17.43000 -0.42	18.32	17.35	17.93	567,700
25 Oct 23	17.85000 -1.42	19.17	17.80	19.06	768,800
24 Oct 23	19.27000 +0.79	19.76	18.65	18.65	642,300
23 Oct 23	18.48000 +0.03	18.65	18.11	18.29	370,800
20 Oct 23	18.45000 -0.46	18.78	18.34	18.77	405,300
19 Oct 23	18.91000 -0.07	19.27	18.78	18.95	383,300
18 Oct 23	18.98000 -0.56	19.41	18.79	19.31	271,500
17 Oct 23	19.54000 +0.39	19.60	18.85	18.87	448,700
16 Oct 23	19.15000 +0.48	19.27	18.55	18.82	418,500
13 Oct 23	18.67000 -0.40	19.22	18.52	19.22	339,700
12 Oct 23	19.07000 -0.53	19.59	18.94	19.59	312,700
11 Oct 23	19.60000 -0.21	20.18	19.55	19.99	273,200
10 Oct 23	19.81000 +0.30	20.05	19.33	19.51	386,600
06 Oct 23	19.51000 +0.78	19.61	18.48	18.48	421,800
05 Oct 23	18.73000 -0.20	18.94	18.53	18.79	347,500
04 Oct 23	18.93000 +0.66	18.95	18.20	18.30	560,300
03 Oct 23	18.27000 -0.67	18.87	18.15	18.61	445,400
02 Oct 23	18.94000 -0.14	19.31	18.80	18.81	410,200
29 Sep 23	19.08000 +0.38	19.36	18.94	19.09	443,800
28 Sep 23	18.70000 -0.04	18.97	18.18	18.63	515,000
27 Sep 23	18.74000 -0.18	19.26	18.46	19.10	459,100
26 Sep 23	18.92000 -0.49	19.59	18.52	19.14	479,400
25 Sep 23	19.41000 +0.38	19.75	18.72	18.84	381,700
22 Sep 23	19.03000 -0.23	19.43	18.85	19.43	547,600
21 Sep 23	19.26000 -0.49	19.84	19.24	19.27	405,800
20 Sep 23	19.75000 -0.17	20.30	19.70	20.09	410,300
19 Sep 23	19.92000 -0.29	20.11	19.56	20.09	459,700
18 Sep 23	20.21000 -0.60	20.76	20.21	20.70	477,700
15 Sep 23	20.81000 -0.51	21.40	20.80	21.23	388,400
14 Sep 23	21.32000 +0.42	21.51	20.84	20.99	680,900
13 Sep 23	20.90000 -0.59	21.36	20.45	21.36	927,900
12 Sep 23	21.49000 -0.51	21.96	21.40	21.70	391,200
11 Sep 23	22.00000 +0.45	22.17	21.31	21.84	365,900
08 Sep 23	21.55000 -0.50	22.12	21.45	22.05	363,300
07 Sep 23	22.05000 +0.02	22.54	21.12	21.60	456,600
06 Sep 23	22.03000 -0.19	22.46	21.83	22.20	297,200
05 Sep 23	22.22000 -0.06	22.30	21.87	22.04	348,800
01 Sep 23	22.28000 +0.22	22.53	22.10	22.21	431,400
31 Aug 23	22.06000 +0.69	22.12	21.20	21.34	490,200
30 Aug 23	21.37000 +0.11	21.56	21.00	21.19	346,800
29 Aug 23	21.26000 +0.96	21.29	20.25	20.27	667,500
28 Aug 23	20.30000 +0.14	20.64	20.25	20.40	321,600
25 Aug 23	20.16000 +0.14	20.32	19.71	20.10	467,900
24 Aug 23	20.02000 -0.78	20.89	19.95	20.89	639,800
23 Aug 23	20.80000 +0.45	20.86	20.31	20.31	400,400
22 Aug 23	20.35000 -0.78	21.18	20.02	21.13	583,900
21 Aug 23	21.13000 +0.03	21.32	20.81	21.20	430,600
18 Aug 23	21.10000 +0.72	21.11	19.78	20.00	858,300
17 Aug 23	20.38000 -0.65	21.14	20.30	21.14	568,800
16 Aug 23	21.03000 -0.20	21.20	20.85	21.05	313,300
15 Aug 23	21.23000 -0.51	21.67	21.14	21.45	401,900
14 Aug 23	21.74000 +0.41	22.00	21.03	21.14	383,200
11 Aug 23	21.33000 -0.17	21.45	21.01	21.25	369,500
10 Aug 23	21.50000 -0.93	22.67	21.41	22.58	787,300
09 Aug 23	22.43000 -0.27	22.85	22.10	22.55	632,600
08 Aug 23	22.70000 -1.13	24.03	22.56	23.56	973,600
04 Aug 23	23.83000 +0.54	24.07	22.89	23.60	1,107,500
03 Aug 23	23.29000 +1.67	23.44	20.85	22.05	1,625,200
02 Aug 23	21.62000 -1.30	22.46	21.45	22.43	935,600
01 Aug 23	22.92000 -0.25	23.17	22.70	23.01	440,500
31 Jul 23	23.17000 +0.42	23.39	22.80	22.80	690,500
28 Jul 23	22.75000 +0.52	22.97	22.34	22.59	542,500
27 Jul 23	22.23000 -0.32	23.14	22.05	22.97	552,500
26 Jul 23	22.55000 +0.05	22.70	22.28	22.38	315,700
25 Jul 23	22.50000 -0.14	22.99	22.46	22.71	442,400
24 Jul 23	22.64000 -0.54	23.22	22.53	23.18	654,500
21 Jul 23	23.18000 -0.10	23.68	23.07	23.54	427,200
20 Jul 23	23.28000 -0.66	23.75	23.03	23.75	534,100
19 Jul 23	23.94000 -0.16	24.65	23.43	24.12	774,000
18 Jul 23	24.10000 +0.28	24.18	23.50	23.83	420,500
17 Jul 23	23.82000 +0.32	24.01	23.31	23.51	385,900
14 Jul 23	23.50000 -0.68	24.20	23.35	24.20	709,800
13 Jul 23	24.18000 +0.70	24.38	23.57	23.78	882,200
12 Jul 23	23.48000 +0.25	23.79	23.29	23.60	629,200
11 Jul 23	23.23000 +0.50	23.26	22.72	22.89	657,200
10 Jul 23	22.73000 +0.56	22.75	21.87	22.09	579,500
07 Jul 23	22.17000 +0.40	22.75	21.69	21.82	918,800
06 Jul 23	21.77000 -1.00	22.37	21.55	22.35	723,100
05 Jul 23	22.77000 +0.34	22.95	21.90	22.26	908,400
04 Jul 23	22.43000 +0.02	22.63	22.38	22.63	172,700
30 Jun 23	22.41000 +0.55	22.80	22.04	22.16	1,000,400
29 Jun 23	21.86000 +0.43	22.37	21.56	21.57	832,300
28 Jun 23	21.43000 +0.88	21.52	20.45	20.46	740,200
27 Jun 23	20.55000 +1.12	20.67	19.58	19.63	721,900
26 Jun 23	19.43000 -0.36	20.12	19.40	19.60	613,000
23 Jun 23	19.79000 -0.25	19.88	19.52	19.73	486,200
22 Jun 23	20.04000 -0.44	20.30	19.62	20.09	1,003,300
21 Jun 23	20.48000 -0.53	20.95	19.81	20.88	931,800
20 Jun 23	21.01000 -0.66	21.78	20.99	21.47	530,700
19 Jun 23	21.67000 +0.09	21.70	21.22	21.56	174,300
16 Jun 23	21.58000 +0.20	21.80	21.28	21.75	824,400
15 Jun 23	21.38000 -0.14	21.49	20.91	21.27	646,900
14 Jun 23	21.52000 -0.32	21.92	21.18	21.80	871,000
13 Jun 23	21.84000 +0.27	22.76	21.75	21.83	1,366,900
12 Jun 23	21.57000 +1.50	21.63	20.07	20.11	1,622,300
09 Jun 23	20.07000 +0.42	20.47	19.68	19.74	963,800
08 Jun 23	19.65000 -0.51	20.21	19.45	20.21	698,100
07 Jun 23	20.16000 -0.22	20.82	20.05	20.58	803,000
06 Jun 23	20.38000 +0.54	20.47	19.51	19.69	778,900
05 Jun 23	19.84000 -0.29	20.16	19.65	20.10	666,000
02 Jun 23	20.13000 +0.22	20.82	19.82	20.15	1,571,400
01 Jun 23	19.91000 +1.59	20.01	18.18	18.24	1,567,400
31 May 23	18.32000 +0.18	18.33	17.83	18.00	862,000
30 May 23	18.14000 +0.34	18.25	17.63	17.96	821,700
29 May 23	17.80000 +0.36	17.84	17.48	17.56	451,200
26 May 23	17.44000 +0.19	17.69	16.95	17.31	720,500
25 May 23	17.25000 -0.66	18.20	17.24	18.19	905,900
24 May 23	17.91000 -0.22	18.06	17.67	17.84	775,300
23 May 23	18.13000 +0.19	19.04	18.05	18.59	1,403,600
19 May 23	17.94000 +0.44	18.57	17.50	17.53	1,640,800
18 May 23	17.50000 -2.50	18.60	17.02	18.59	3,922,500
17 May 23	20.00000 +1.36	20.55	18.74	18.75	1,471,500
16 May 23	18.64000 -0.63	19.11	18.59	18.98	532,600
15 May 23	19.27000 -0.46	19.75	19.07	19.75	530,200
12 May 23	19.73000 -0.01	19.80	19.40	19.77	505,200
11 May 23	19.74000 +0.12	19.76	19.39	19.67	433,400
10 May 23	19.62000 +0.42	19.90	19.47	19.50	1,057,900
09 May 23	19.20000 -0.31	19.53	19.14	19.26	512,900
08 May 23	19.51000 +0.63	19.68	18.85	18.91	988,600
05 May 23	18.88000 +0.98	18.96	18.08	18.08	1,075,500
04 May 23	17.90000 +0.45	17.98	17.56	17.63	712,800
03 May 23	17.45000 +0.33	17.92	17.08	17.19	807,900
02 May 23	17.12000 -0.44	17.62	17.06	17.52	823,600
01 May 23	17.56000 -0.25	17.82	17.36	17.71	692,200
28 Apr 23	17.81000 -0.02	18.05	17.64	17.75	623,900
27 Apr 23	17.83000 +0.60	17.89	17.41	17.41	787,100
26 Apr 23	17.23000 -0.29	17.87	17.20	17.68	836,500
25 Apr 23	17.52000 -0.75	18.10	17.51	18.04	976,600
24 Apr 23	18.27000 -0.10	18.49	17.81	18.29	751,200
21 Apr 23	18.37000 +0.16	18.56	18.21	18.27	672,100
20 Apr 23	18.21000 -0.45	18.60	18.20	18.47	1,067,800
19 Apr 23	18.66000 -0.39	18.85	18.46	18.71	764,300
18 Apr 23	19.05000 -0.03	19.37	18.95	19.24	671,300
17 Apr 23	19.08000 +0.20	19.15	18.76	18.82	715,300
14 Apr 23	18.88000 -0.41	19.28	18.67	19.13	1,076,100
13 Apr 23	19.29000 +0.36	19.81	19.04	19.11	939,900
12 Apr 23	18.93000 +0.08	19.77	18.88	19.33	956,900
11 Apr 23	18.85000 +0.11	19.03	18.69	18.80	556,300
10 Apr 23	18.74000 +0.00	18.87	18.19	18.51	565,900
06 Apr 23	18.74000 -0.16	19.03	18.31	18.71	878,500
05 Apr 23	18.90000 -1.01	19.90	18.53	19.76	1,729,400
04 Apr 23	19.91000 -0.35	20.50	19.68	20.50	903,000
03 Apr 23	20.26000 -0.29	20.41	19.68	20.33	1,313,500
31 Mar 23	20.55000 +1.20	20.67	19.44	19.45	1,357,400
30 Mar 23	19.35000 -0.49	20.19	19.33	20.15	988,000
29 Mar 23	19.84000 +0.46	19.95	19.50	19.74	1,114,900
28 Mar 23	19.38000 -0.86	20.30	19.18	20.21	1,036,800
27 Mar 23	20.24000 -0.14	20.62	20.03	20.61	626,600
24 Mar 23	20.38000 -0.69	21.13	20.27	20.94	768,100
23 Mar 23	21.07000 +0.52	21.54	20.64	20.82	906,500
22 Mar 23	20.55000 -0.58	21.34	20.51	21.11	833,100
21 Mar 23	21.13000 +1.12	21.33	20.29	20.29	873,600
20 Mar 23	20.01000 -0.31	20.39	19.64	20.35	757,800
17 Mar 23	20.32000 -0.01	20.70	20.08	20.30	720,300
16 Mar 23	20.33000 +0.36	20.42	19.53	19.76	850,000
15 Mar 23	19.97000 -0.30	20.10	19.40	19.65	1,067,300
14 Mar 23	20.27000 +0.95	20.45	19.63	19.88	1,063,400
13 Mar 23	19.32000 -0.14	19.94	18.62	18.95	947,900
10 Mar 23	19.46000 -0.87	20.30	19.35	20.25	1,260,300
09 Mar 23	20.33000 -0.18	21.25	20.21	20.55	840,700
08 Mar 23	20.51000 +0.20	20.64	20.09	20.27	864,000
07 Mar 23	20.31000 -0.64	20.88	20.26	20.36	940,400
06 Mar 23	20.95000 -0.31	21.53	20.86	21.12	697,500
03 Mar 23	21.26000 +0.48	21.34	20.78	20.94	774,900
02 Mar 23	20.78000 +0.14	20.88	20.28	20.50	410,000
01 Mar 23	20.64000 -0.22	21.28	20.52	20.83	721,900
28 Feb 23	20.86000 +0.52	20.91	20.32	20.34	740,700
27 Feb 23	20.34000 -0.11	20.86	20.27	20.70	596,100
24 Feb 23	20.45000 -0.53	20.61	20.16	20.51	779,600
23 Feb 23	20.98000 -0.09	21.45	20.70	21.41	719,600
22 Feb 23	21.07000 +0.05	21.58	20.81	21.09	691,900
21 Feb 23	21.02000 -1.04	21.74	20.96	21.70	970,300
17 Feb 23	22.06000 -1.10	22.97	21.92	22.90	1,437,800
16 Feb 23	23.16000 -1.07	23.98	23.12	23.66	1,252,500
15 Feb 23	24.23000 +1.37	24.25	22.56	22.56	1,148,000
14 Feb 23	22.86000 +0.38	23.05	22.01	22.25	896,000
13 Feb 23	22.48000 +0.27	22.74	22.02	22.28	671,800
10 Feb 23	22.21000 -0.86	22.85	21.96	22.80	1,370,200
09 Feb 23	23.07000 -1.05	24.63	22.99	24.53	1,123,500
08 Feb 23	24.12000 +0.21	24.99	23.70	23.70	1,281,500
07 Feb 23	23.91000 +1.15	23.99	22.37	22.66	1,231,300
06 Feb 23	22.76000 +0.52	23.42	21.62	21.75	1,502,000
03 Feb 23	22.24000 -1.13	23.45	22.01	22.38	3,318,100
02 Feb 23	23.37000 -1.51	26.75	22.66	25.57	3,870,400
01 Feb 23	24.88000 +0.81	24.91	23.83	24.18	1,501,500
31 Jan 23	24.07000 +0.85	24.08	23.31	23.36	1,227,500
30 Jan 23	23.22000 -1.22	24.13	23.18	23.56	1,131,300
27 Jan 23	24.44000 +1.57	24.54	22.59	22.72	1,723,900
26 Jan 23	22.87000 +0.03	23.52	22.58	23.44	1,485,800
25 Jan 23	22.84000 -0.03	23.00	21.89	22.41	1,177,100
24 Jan 23	22.87000 -0.64	23.75	22.72	23.10	1,151,100
23 Jan 23	23.51000 +1.41	23.51	22.26	22.42	1,432,400
20 Jan 23	22.10000 +0.44	22.14	21.62	21.84	969,000
19 Jan 23	21.66000 -0.29	22.15	21.41	21.57	1,146,000
18 Jan 23	21.95000 -0.25	23.23	21.92	22.76	1,711,800
17 Jan 23	22.20000 +0.24	22.34	21.57	22.34	1,204,100
16 Jan 23	21.96000 +0.60	22.20	21.42	21.42	748,900
13 Jan 23	21.36000 +0.19	21.57	20.63	20.75	1,220,900
12 Jan 23	21.17000 +0.19	21.19	20.17	21.00	1,486,900
11 Jan 23	20.98000 +0.32	21.05	20.39	20.86	982,600
10 Jan 23	20.66000 +0.22	20.87	20.29	20.37	921,500
09 Jan 23	20.44000 +0.42	20.91	20.27	20.27	1,058,900
06 Jan 23	20.02000 +0.16	20.16	19.38	20.10	1,098,800
05 Jan 23	19.86000 -0.29	20.08	19.39	19.80	996,600
04 Jan 23	20.15000 +0.72	20.33	19.39	19.75	1,251,200
03 Jan 23	19.43000 +0.08	20.52	19.06	19.93	1,145,200
30 Dec 22	19.35000 -0.11	19.64	18.79	19.02	1,176,500
29 Dec 22	19.46000 +2.11	19.65	17.59	17.59	1,545,200
28 Dec 22	17.35000 -0.96	17.97	17.27	17.89	1,125,200
23 Dec 22	18.31000 -0.08	18.38	17.80	18.14	963,700
22 Dec 22	18.39000 -0.54	18.63	17.64	18.55	1,736,600
21 Dec 22	18.93000 +0.09	19.31	18.55	19.05	1,100,600
20 Dec 22	18.84000 -0.07	19.28	18.50	18.52	892,200
19 Dec 22	18.91000 -0.91	19.80	18.64	19.80	1,923,600
16 Dec 22	19.82000 -0.13	20.05	19.45	19.83	1,130,900
15 Dec 22	19.95000 -0.95	20.46	19.79	20.24	1,498,900
14 Dec 22	20.90000 +0.17	21.32	20.52	20.61	1,647,800
13 Dec 22	20.73000 +0.07	22.78	20.39	21.87	2,296,600
12 Dec 22	20.66000 +0.27	20.95	20.16	20.39	784,500
09 Dec 22	20.39000 -0.29	20.92	20.36	20.57	1,259,500
08 Dec 22	20.68000 -0.10	21.65	20.58	20.92	1,181,400
07 Dec 22	20.78000 -0.11	20.96	20.14	20.76	1,468,500
06 Dec 22	20.89000 -0.92	21.83	20.66	21.82	1,352,700
05 Dec 22	21.81000 -1.41	23.10	21.65	23.10	1,281,400
02 Dec 22	23.22000 +0.04	23.69	22.16	22.50	1,605,700
01 Dec 22	23.18000 +1.11	23.38	21.97	22.38	2,016,700
30 Nov 22	22.07000 +1.28	22.37	20.51	20.83	10,368,300
29 Nov 22	20.79000 +0.51	20.83	20.10	20.46	1,583,000
28 Nov 22	20.28000 -0.85	21.70	20.27	20.80	1,293,800
25 Nov 22	21.13000 +0.04	21.22	20.53	20.81	750,200
24 Nov 22	21.09000 +0.49	21.15	20.72	20.94	565,600
23 Nov 22	20.60000 +0.73	20.91	19.63	19.89	1,107,700
22 Nov 22	19.87000 -0.09	20.05	19.23	19.93	1,175,300
21 Nov 22	19.96000 -0.19	20.13	19.18	20.00	2,512,800
18 Nov 22	20.15000 -0.64	21.33	20.08	21.26	1,315,500
17 Nov 22	20.79000 -0.95	21.58	20.67	21.02	1,574,500
16 Nov 22	21.74000 -1.27	22.77	21.58	22.59	1,498,600
15 Nov 22	23.01000 +0.35	24.10	22.97	23.80	1,768,600
14 Nov 22	22.66000 -0.86	23.36	22.65	23.28	1,453,100
11 Nov 22	23.52000 +1.87	23.75	21.17	21.89	3,037,800
10 Nov 22	21.65000 +2.50	21.89	20.44	20.44	2,923,100
09 Nov 22	19.15000 -1.16	20.15	18.84	20.01	2,146,500
08 Nov 22	20.31000 -0.01	20.89	19.91	20.58	1,823,400
07 Nov 22	20.32000 +0.20	20.68	19.73	20.38	1,752,000
04 Nov 22	20.12000 +0.08	20.70	19.51	20.67	2,620,200
03 Nov 22	20.04000 -4.58	24.38	20.00	24.36	4,910,700
02 Nov 22	24.62000 -1.33	26.25	24.61	25.94	1,857,900
01 Nov 22	25.95000 -0.16	27.08	25.77	26.83	845,500
31 Oct 22	26.11000 -0.16	26.55	25.80	26.05	1,062,700
28 Oct 22	26.27000 +0.93	26.29	25.14	25.27	1,383,600
27 Oct 22	25.34000 -0.13	26.74	25.13	26.09	1,443,300
26 Oct 22	25.47000 +0.24	26.53	24.37	24.80	1,401,800
25 Oct 22	25.23000 +0.43	26.33	24.85	24.96	1,354,300
24 Oct 22	24.80000 +0.17	24.88	23.58	24.79	1,406,200
21 Oct 22	24.63000 +0.00	24.67	23.62	24.50	1,349,800
20 Oct 22	24.63000 +0.78	25.36	23.60	23.68	1,231,900
19 Oct 22	23.85000 -1.41	24.93	23.73	24.92	1,175,800
18 Oct 22	25.26000 +0.03	26.60	25.05	26.50	1,201,200
17 Oct 22	25.23000 +1.77	25.83	24.11	24.32	1,372,200
14 Oct 22	23.46000 -0.14	24.54	23.35	24.07	1,124,100
13 Oct 22	23.60000 +0.05	23.91	21.73	22.38	1,599,600
12 Oct 22	23.55000 -0.43	24.34	22.88	23.94	987,200
11 Oct 22	23.98000 -0.57	24.37	22.87	23.72	1,379,800
07 Oct 22	24.55000 -2.53	26.45	24.27	26.35	1,699,800
06 Oct 22	27.08000 +0.52	27.48	26.29	26.43	1,399,000
05 Oct 22	26.56000 -0.48	26.68	25.60	26.42	1,670,100
04 Oct 22	27.04000 +2.17	27.44	25.80	25.89	1,886,500
03 Oct 22	24.87000 +0.56	25.18	24.17	24.74	1,363,300
30 Sep 22	24.31000 -0.39	25.79	24.27	24.55	1,195,800
29 Sep 22	24.70000 -0.69	25.02	24.29	24.85	991,200
28 Sep 22	25.39000 +1.91	25.53	23.40	23.74	1,404,100
27 Sep 22	23.48000 +1.14	23.53	22.77	22.77	1,163,800
26 Sep 22	22.34000 -0.50	23.91	22.25	22.75	1,117,800
23 Sep 22	22.84000 -0.21	23.02	22.36	22.61	876,400
22 Sep 22	23.05000 -1.34	24.21	22.91	24.21	1,889,700
21 Sep 22	24.39000 +0.53	25.48	23.42	24.03	1,904,300
20 Sep 22	23.86000 +0.09	23.98	23.19	23.64	1,132,200
19 Sep 22	23.77000 -0.53	24.30	23.23	23.96	1,027,700
16 Sep 22	24.30000 -1.04	24.77	24.01	24.69	1,366,800
15 Sep 22	25.34000 +0.11	26.55	24.79	24.97	1,405,300
14 Sep 22	25.23000 +0.55	25.25	24.32	24.72	1,038,600
13 Sep 22	24.68000 -2.15	25.55	24.54	25.25	1,465,100
12 Sep 22	26.83000 +0.66	26.91	25.70	26.45	988,900
09 Sep 22	26.17000 +1.78	26.32	24.69	24.76	1,232,900
08 Sep 22	24.39000 +1.10	24.40	22.56	23.06	1,097,000
07 Sep 22	23.29000 +0.10	23.79	22.69	23.26	1,118,400
06 Sep 22	23.19000 -0.18	23.63	22.81	23.46	1,064,600
02 Sep 22	23.37000 -0.58	24.46	23.31	24.45	1,264,600
01 Sep 22	23.95000 -1.18	24.76	23.35	24.76	1,137,300
31 Aug 22	25.13000 -0.03	26.04	24.77	25.50	1,006,500
30 Aug 22	25.16000 +0.08	26.00	24.40	25.47	1,110,400
29 Aug 22	25.08000 -0.27	25.81	24.62	24.77	768,400
26 Aug 22	25.35000 -1.24	26.95	24.92	26.94	1,366,500
25 Aug 22	26.59000 +0.89	26.78	26.05	26.10	1,005,700
24 Aug 22	25.70000 +0.66	26.35	24.94	25.00	1,075,200
23 Aug 22	25.04000 -0.14	25.67	24.78	25.15	958,300
22 Aug 22	25.18000 -1.00	25.60	24.93	25.19	1,179,900
19 Aug 22	26.18000 -0.63	26.36	25.56	26.19	792,000
18 Aug 22	26.81000 +0.00	27.08	26.34	26.70	777,800
17 Aug 22	26.81000 -2.11	28.40	26.74	28.25	1,882,300
16 Aug 22	28.92000 -0.03	29.40	27.58	28.92	1,212,800
15 Aug 22	28.95000 -1.12	30.24	28.80	29.75	1,081,800
12 Aug 22	30.07000 -0.09	31.36	29.93	30.71	945,900
11 Aug 22	30.16000 -0.71	32.26	29.97	31.51	1,411,200
10 Aug 22	30.87000 +2.63	30.89	29.05	29.50	1,356,700
09 Aug 22	28.24000 -1.79	29.37	27.65	29.37	1,200,700
08 Aug 22	30.03000 +1.85	30.57	28.30	28.52	1,500,200
05 Aug 22	28.18000 +0.47	28.98	26.53	26.88	1,279,900
04 Aug 22	27.71000 -3.73	32.20	27.32	32.20	2,645,500
03 Aug 22	31.44000 +2.36	31.48	29.48	29.75	1,514,700
02 Aug 22	29.08000 +1.60	29.69	27.64	27.64	1,652,100
29 Jul 22	27.48000 +0.76	27.52	26.34	27.00	1,061,800
28 Jul 22	26.72000 +1.91	26.78	24.23	24.57	1,331,300
27 Jul 22	24.81000 +1.75	24.83	23.29	23.57	1,157,700
26 Jul 22	23.06000 -1.43	24.12	22.72	24.00	1,301,100
25 Jul 22	24.49000 -1.70	26.19	24.20	26.19	1,242,800
22 Jul 22	26.19000 -1.38	28.28	25.85	27.58	832,600
21 Jul 22	27.57000 +0.56	27.85	26.76	27.15	1,014,500
20 Jul 22	27.01000 +1.95	27.50	25.01	25.05	2,138,700
19 Jul 22	25.06000 +0.87	25.18	23.78	24.86	1,843,300
18 Jul 22	24.19000 +0.15	25.56	23.83	24.92	1,800,600
15 Jul 22	24.04000 +0.09	24.62	23.45	24.49	1,215,500
14 Jul 22	23.95000 -0.12	24.20	23.28	23.60	1,185,000
13 Jul 22	24.07000 -0.71	25.43	23.27	24.00	1,350,100
12 Jul 22	24.78000 -0.70	26.24	24.60	25.51	931,600
11 Jul 22	25.48000 -1.96	27.06	25.36	27.06	1,168,600
08 Jul 22	27.44000 -0.69	28.58	26.15	27.57	1,682,900
07 Jul 22	28.13000 -0.04	28.89	27.80	28.25	1,304,800
06 Jul 22	28.17000 -1.84	31.04	28.04	30.04	1,368,000
05 Jul 22	30.01000 +0.95	30.17	28.18	28.35	1,189,600
04 Jul 22	29.06000 +0.36	29.16	28.32	29.15	333,800
30 Jun 22	28.70000 -0.05	29.25	26.71	28.00	1,377,500
29 Jun 22	28.75000 -0.49	29.86	28.28	29.28	824,900
28 Jun 22	29.24000 -2.19	31.93	28.99	31.74	1,184,300
27 Jun 22	31.43000 -1.39	33.40	31.10	33.29	1,091,900
24 Jun 22	32.82000 +1.55	33.13	31.76	32.00	1,528,800
23 Jun 22	31.27000 +2.27	31.37	28.94	29.59	1,458,300
22 Jun 22	29.00000 +0.18	29.51	27.79	28.07	894,900
21 Jun 22	28.82000 +0.67	30.18	28.55	28.75	1,318,900
20 Jun 22	28.15000 +0.53	28.70	27.82	27.85	678,200
17 Jun 22	27.62000 +1.82	28.37	26.00	26.05	2,363,600
16 Jun 22	25.80000 -2.02	26.65	25.16	26.46	1,416,500
15 Jun 22	27.82000 +1.51	28.38	26.40	26.85	2,092,200
14 Jun 22	26.31000 +0.38	26.83	25.38	26.38	1,699,300
13 Jun 22	25.93000 -4.36	28.54	25.69	28.28	2,272,900
10 Jun 22	30.29000 -1.72	31.29	29.43	30.63	1,540,200
09 Jun 22	32.01000 -1.49	33.75	32.00	33.37	1,146,300
08 Jun 22	33.50000 -0.94	34.66	33.29	34.65	1,186,500
07 Jun 22	34.44000 -0.11	35.04	33.60	33.90	1,145,400
06 Jun 22	34.55000 +0.24	35.58	33.89	35.56	1,416,500
03 Jun 22	34.31000 -0.72	34.57	32.86	34.00	1,496,000
02 Jun 22	35.03000 +3.35	35.38	31.32	31.42	2,056,600
01 Jun 22	31.68000 -1.21	34.03	30.86	33.43	1,589,100
31 May 22	32.89000 -1.36	34.00	32.33	33.75	3,497,300
30 May 22	34.25000 +1.29	35.80	33.44	33.50	1,671,300
27 May 22	32.96000 +1.11	33.40	31.98	32.50	2,202,200
26 May 22	31.85000 +3.08	32.32	28.25	28.85	2,265,600
25 May 22	28.77000 +1.22	28.81	27.20	27.27	1,735,600
24 May 22	27.55000 -1.96	30.30	27.05	30.00	1,994,700
20 May 22	29.51000 +0.86	30.30	28.02	29.54	2,457,600
19 May 22	28.65000 +2.63	29.67	25.65	27.63	2,489,000
18 May 22	26.02000 -0.94	28.27	25.52	26.15	1,592,100
17 May 22	26.96000 +1.50	27.42	25.08	27.30	2,263,600
16 May 22	25.46000 -2.18	28.39	25.35	27.56	1,991,200
13 May 22	27.64000 +6.59	27.84	22.06	22.24	2,850,200
12 May 22	21.05000 +0.53	22.18	19.58	20.09	2,040,000
11 May 22	20.52000 -2.11	22.59	20.42	22.48	1,910,300
10 May 22	22.63000 -0.88	24.92	22.12	24.48	1,812,700
09 May 22	23.51000 -1.83	25.10	23.34	24.74	1,276,600
06 May 22	25.34000 -0.99	26.33	24.53	26.21	1,399,100
05 May 22	26.33000 -2.20	28.10	26.02	27.40	1,437,100
04 May 22	28.53000 +0.79	28.60	25.87	27.97	1,687,500
03 May 22	27.74000 -1.38	29.62	27.60	29.23	1,207,400
02 May 22	29.12000 +0.41	29.36	27.85	28.36	796,400
29 Apr 22	28.71000 -1.21	31.10	28.53	29.28	985,700
28 Apr 22	29.92000 +2.40	29.96	27.40	28.43	1,186,300
27 Apr 22	27.52000 -0.11	28.60	27.01	27.81	1,091,500
26 Apr 22	27.63000 -2.02	29.42	27.60	29.39	1,013,600
25 Apr 22	29.65000 +1.49	29.74	27.56	27.77	1,056,300
22 Apr 22	28.16000 -0.42	29.57	27.72	28.46	1,198,300
21 Apr 22	28.58000 -1.47	31.57	28.30	30.55	1,462,600
20 Apr 22	30.05000 -2.00	32.30	29.78	32.30	1,323,100
19 Apr 22	32.05000 +0.67	33.13	31.15	31.39	1,135,400
18 Apr 22	31.38000 -0.76	32.07	30.48	32.07	970,800
14 Apr 22	32.14000 -0.33	32.87	31.35	32.32	850,700
13 Apr 22	32.47000 +1.44	32.64	30.80	31.40	1,110,500
12 Apr 22	31.03000 -1.21	33.58	30.89	33.17	1,081,000
11 Apr 22	32.24000 -1.13	32.94	31.22	32.43	1,207,200
08 Apr 22	33.37000 -2.01	35.21	33.33	35.21	1,129,000
07 Apr 22	35.38000 -1.36	37.00	34.27	36.74	1,273,700
06 Apr 22	36.74000 -2.96	38.70	36.27	38.52	1,699,600
05 Apr 22	39.70000 -1.22	41.42	39.28	41.15	1,326,900
04 Apr 22	40.92000 +1.84	42.68	39.19	39.42	1,844,500
01 Apr 22	39.08000 +0.95	39.42	38.19	38.52	893,300
31 Mar 22	38.13000 -0.75	39.38	38.02	39.30	785,000
30 Mar 22	38.88000 -0.61	40.62	38.00	38.84	1,450,300
29 Mar 22	39.49000 +3.02	39.66	37.05	37.45	1,658,800
28 Mar 22	36.47000 +0.29	37.50	35.19	36.28	791,900
25 Mar 22	36.18000 -1.48	38.84	35.82	37.80	1,400,400
24 Mar 22	37.66000 -0.72	39.66	36.30	39.28	1,451,000
23 Mar 22	38.38000 -1.48	40.40	38.00	39.80	1,774,500
22 Mar 22	39.86000 +2.92	40.47	36.75	37.50	2,312,700
21 Mar 22	36.94000 +0.35	37.62	34.98	36.59	1,945,900
18 Mar 22	36.59000 +1.65	36.99	33.85	34.76	2,441,100
17 Mar 22	34.94000 +4.78	35.07	28.95	30.00	2,096,000
16 Mar 22	30.16000 +2.54	30.22	27.78	28.31	1,878,100
15 Mar 22	27.62000 +2.17	27.92	25.61	25.81	1,249,800
14 Mar 22	25.45000 -1.42	27.00	24.91	26.95	1,194,200
11 Mar 22	26.87000 -2.08	29.90	26.77	29.90	1,088,800
10 Mar 22	28.95000 -1.01	29.44	28.02	29.03	788,100
09 Mar 22	29.96000 +2.18	30.01	28.59	29.00	1,096,500
08 Mar 22	27.78000 +1.01	28.85	25.75	26.67	1,431,400
07 Mar 22	26.77000 -1.81	29.09	26.38	28.51	1,411,900
04 Mar 22	28.58000 -2.57	31.60	28.29	31.00	1,855,400
03 Mar 22	31.15000 -1.52	33.00	30.95	33.00	1,075,400
02 Mar 22	32.67000 +0.05	33.10	31.13	33.00	976,200
01 Mar 22	32.62000 -0.68	34.59	32.17	33.41	929,200
28 Feb 22	33.30000 -0.20	34.75	33.14	33.24	1,237,800
25 Feb 22	33.50000 +0.24	33.94	31.71	33.55	1,056,300
24 Feb 22	33.26000 +2.04	33.26	28.60	29.09	1,422,600
23 Feb 22	31.22000 -1.62	33.88	31.17	33.45	1,201,800
22 Feb 22	32.84000 -1.09	34.23	32.38	33.10	1,112,100
18 Feb 22	33.93000 -1.65	36.40	33.85	35.71	1,461,500
17 Feb 22	35.58000 -3.33	38.60	35.54	38.27	1,225,200
16 Feb 22	38.91000 -1.51	40.02	38.45	40.02	1,115,100
15 Feb 22	40.42000 +3.80	40.54	37.86	38.02	1,184,800
14 Feb 22	36.62000 -1.32	38.64	36.54	38.00	954,900
11 Feb 22	37.94000 -3.12	41.39	37.16	40.93	1,611,100
10 Feb 22	41.06000 +0.19	42.89	39.25	39.64	1,296,700
09 Feb 22	40.87000 +2.41	40.94	39.23	39.40	1,009,600
08 Feb 22	38.46000 -0.76	39.46	37.90	39.18	1,196,700
07 Feb 22	39.22000 -0.95	41.90	39.13	40.69	882,900
04 Feb 22	40.17000 +1.05	40.98	39.05	39.85	1,034,200
03 Feb 22	39.12000 -1.64	41.07	33.48	34.05	2,307,800
02 Feb 22	40.76000 -3.19	45.01	40.24	45.00	1,654,900
01 Feb 22	43.95000 +2.69	44.96	41.54	43.43	1,919,900
31 Jan 22	41.26000 +4.36	41.31	37.41	38.00	1,349,200
28 Jan 22	36.90000 +2.31	37.10	33.82	35.00	1,036,800
27 Jan 22	34.59000 -2.26	37.89	34.55	37.64	965,800
26 Jan 22	36.85000 +0.12	39.80	36.56	38.38	1,254,200
25 Jan 22	36.73000 -1.52	38.40	35.87	36.87	930,200
24 Jan 22	38.25000 +0.50	38.43	33.19	35.85	2,264,000
21 Jan 22	37.75000 -2.28	39.87	37.49	39.49	1,632,500
20 Jan 22	40.03000 -0.59	42.78	40.00	41.47	1,584,500
19 Jan 22	40.62000 -1.48	43.21	40.61	42.61	956,500
18 Jan 22	42.10000 -3.69	45.03	42.00	45.00	1,250,900
17 Jan 22	45.79000 -0.13	46.08	45.10	45.89	135,300
14 Jan 22	45.92000 -1.09	47.51	45.08	46.50	851,700
13 Jan 22	47.01000 -2.25	50.00	46.93	50.00	663,700
12 Jan 22	49.26000 +1.06	50.69	48.96	49.14	913,100
11 Jan 22	48.20000 +2.49	48.81	45.06	45.75	693,000
10 Jan 22	45.71000 -0.32	45.78	42.90	45.29	1,339,500
07 Jan 22	46.03000 -0.50	47.49	44.60	46.40	895,300
06 Jan 22	46.53000 -0.63	48.35	45.27	47.04	724,800
05 Jan 22	47.16000 -3.09	49.86	46.97	49.79	1,057,700
04 Jan 22	50.25000 -0.83	52.73	48.51	52.54	882,800
31 Dec 21	51.08000 -2.56	53.81	51.01	53.60	625,100
30 Dec 21	53.64000 +2.14	54.91	51.51	51.93	569,600
29 Dec 21	51.50000 -1.48	53.30	51.16	52.57	701,100
24 Dec 21	52.98000 +0.70	53.65	52.50	52.55	193,200
23 Dec 21	52.28000 -0.18	52.97	50.96	52.94	508,800
22 Dec 21	52.46000 -1.52	54.11	52.06	54.01	479,700
21 Dec 21	53.98000 +3.62	54.48	50.98	51.30	719,500
20 Dec 21	50.36000 -1.70	51.06	49.50	50.29	590,200
17 Dec 21	52.06000 +1.16	52.60	49.00	50.55	1,865,600
16 Dec 21	50.90000 -3.55	55.69	50.29	55.12	1,278,100
15 Dec 21	54.45000 +1.03	54.51	50.42	53.36	1,520,100
14 Dec 21	53.42000 -1.51	55.24	52.26	54.12	869,100
13 Dec 21	54.93000 -1.05	55.95	53.20	55.56	1,282,200
10 Dec 21	55.98000 -2.29	59.12	55.10	58.75	848,400
09 Dec 21	58.27000 -3.14	62.40	57.46	60.90	878,800
08 Dec 21	61.41000 -0.96	63.70	60.20	63.33	710,200
07 Dec 21	62.37000 +3.09	65.33	62.09	62.60	1,189,400
06 Dec 21	59.28000 +2.34	59.89	54.62	56.74	1,017,600
03 Dec 21	56.94000 -4.72	62.25	56.16	62.17	1,045,200
02 Dec 21	61.66000 +1.65	61.77	57.85	58.90	847,000
01 Dec 21	60.01000 -4.61	66.73	59.88	65.24	1,287,000
30 Nov 21	64.62000 -3.54	68.57	63.77	67.54	1,346,500
29 Nov 21	68.16000 -1.17	71.16	66.42	71.10	764,200
26 Nov 21	69.33000 -2.90	71.25	68.14	68.70	758,300
25 Nov 21	72.23000 +2.17	73.66	71.50	73.10	523,600
24 Nov 21	70.06000 +2.39	72.72	65.41	65.95	1,626,100
23 Nov 21	67.67000 -5.77	75.23	66.57	73.00	1,643,200
22 Nov 21	73.44000 -0.15	74.45	70.62	72.76	1,025,300
19 Nov 21	73.59000 -5.85	78.80	73.02	77.20	1,772,600
18 Nov 21	79.44000 -5.85	85.83	78.50	85.57	1,501,600
17 Nov 21	85.29000 -1.21	87.04	84.97	85.76	502,500
16 Nov 21	86.50000 -0.43	86.80	84.80	86.40	536,000
15 Nov 21	86.93000 -0.47	89.79	86.18	88.38	593,200
12 Nov 21	87.40000 +3.24	88.20	84.31	84.78	774,200
11 Nov 21	84.16000 -0.73	86.76	83.15	86.07	684,600
10 Nov 21	84.89000 -3.79	88.56	84.23	87.82	1,047,600
09 Nov 21	88.68000 -1.59	92.65	87.85	91.30	863,800
08 Nov 21	90.27000 -0.65	92.50	87.60	90.58	1,168,200
05 Nov 21	90.92000 +1.99	92.01	84.05	88.76	2,554,700
04 Nov 21	88.93000 -33.83	94.94	83.37	94.64	3,925,400
03 Nov 21	122.76000 +1.71	123.62	119.98	122.38	420,100
02 Nov 21	121.05000 -4.16	126.60	120.25	126.52	535,100
01 Nov 21	125.21000 +4.58	125.49	122.08	122.30	546,200
29 Oct 21	120.63000 -0.52	122.39	119.46	120.02	372,200
28 Oct 21	121.15000 +7.59	121.55	113.13	113.13	796,800
27 Oct 21	113.56000 -4.34	119.70	113.31	117.97	526,100
26 Oct 21	117.90000 -2.66	121.45	115.66	121.21	567,900
25 Oct 21	120.56000 +1.94	122.32	118.74	118.74	301,800
22 Oct 21	118.62000 -4.87	124.00	118.06	124.00	611,300
21 Oct 21	123.49000 +5.02	124.96	117.66	118.75	499,600
20 Oct 21	118.47000 -1.72	121.77	117.78	121.20	309,300
19 Oct 21	120.19000 +2.14	121.50	118.05	118.50	356,600
18 Oct 21	118.05000 -4.10	120.90	116.14	120.24	574,700
15 Oct 21	122.15000 +1.27	125.29	119.73	122.95	762,100
14 Oct 21	120.88000 +5.88	121.87	116.57	118.34	813,400
13 Oct 21	115.00000 +4.13	115.94	111.37	112.11	480,600
12 Oct 21	110.87000 +2.73	113.33	107.39	107.49	560,200
08 Oct 21	108.14000 -8.20	118.60	107.73	118.00	734,700
07 Oct 21	116.34000 +5.37	116.67	113.02	113.02	612,400
06 Oct 21	110.97000 -4.61	114.13	106.33	110.00	989,900
05 Oct 21	115.58000 +1.89	117.20	113.02	113.02	516,800
04 Oct 21	113.69000 -10.58	124.98	111.60	123.00	1,270,600
01 Oct 21	124.27000 +2.05	125.67	117.07	117.07	1,129,700
30 Sep 21	122.22000 -3.78	131.60	119.15	124.00	1,717,300
29 Sep 21	126.00000 -16.76	138.66	123.23	135.00	2,740,000
28 Sep 21	142.75999 -6.89	147.45	142.13	145.47	935,800
27 Sep 21	149.64999 -3.71	151.86	148.49	151.12	556,700
24 Sep 21	153.36000 -3.49	156.01	150.94	156.00	497,500
23 Sep 21	156.85001 -2.08	160.94	153.73	160.94	528,000
22 Sep 21	158.92999 +2.23	165.87	157.01	157.91	707,700
21 Sep 21	156.70000 +1.43	161.28	156.28	157.49	634,500
20 Sep 21	155.27000 -3.57	156.78	150.77	153.00	686,400
17 Sep 21	158.84000 +2.22	161.55	157.13	158.00	2,900,800
16 Sep 21	156.62000 +1.56	157.06	152.97	154.00	598,500
15 Sep 21	155.06000 +3.61	156.80	150.61	150.61	477,200
14 Sep 21	151.45000 +1.24	153.83	149.25	151.78	569,700
13 Sep 21	150.21001 -7.38	158.37	148.32	158.03	923,700
10 Sep 21	157.59000 +0.58	161.50	155.18	158.61	735,700
09 Sep 21	157.00999 +9.20	159.34	146.55	148.24	789,200
08 Sep 21	147.81000 -2.75	150.71	146.14	150.45	661,300
07 Sep 21	150.56000 +0.37	151.80	145.96	151.38	610,200
03 Sep 21	150.19000 +1.40	150.20	145.65	149.51	549,100
02 Sep 21	148.78999 +3.46	149.35	146.11	147.00	721,300
01 Sep 21	145.33000 +5.27	145.45	140.50	141.86	676,100
31 Aug 21	140.06000 +3.93	140.36	135.08	136.00	699,800
30 Aug 21	136.13000 +4.29	138.17	132.25	135.95	705,400
27 Aug 21	131.84000 +6.54	132.10	125.22	125.37	528,700
26 Aug 21	125.30000 -1.01	128.35	125.05	125.70	374,300
25 Aug 21	126.31000 +2.66	127.13	124.10	124.15	445,100
24 Aug 21	123.65000 +1.47	123.83	121.53	123.00	373,700
23 Aug 21	122.18000 +2.29	123.18	120.40	120.40	567,100
20 Aug 21	119.89000 +4.21	119.97	116.07	116.41	477,900
19 Aug 21	115.68000 -2.20	118.33	114.98	116.80	454,700
18 Aug 21	117.88000 +2.86	118.94	114.62	114.95	478,500
17 Aug 21	115.02000 -4.16	117.95	113.55	116.36	712,000
16 Aug 21	119.18000 +0.23	119.76	117.51	118.67	743,300
13 Aug 21	118.95000 -0.19	120.70	118.15	119.15	541,900
12 Aug 21	119.14000 -0.35	119.94	117.02	119.43	1,102,500
11 Aug 21	119.49000 +2.62	121.07	116.30	116.73	684,600
10 Aug 21	116.87000 +0.30	118.25	115.57	118.19	595,100
09 Aug 21	116.57000 -5.55	117.57	113.87	117.00	1,073,400
06 Aug 21	122.12000 +2.23	122.66	119.00	121.00	603,700
05 Aug 21	119.89000 +7.98	121.94	114.06	114.75	994,600
04 Aug 21	111.91000 +2.37	112.10	109.52	109.54	474,100
03 Aug 21	109.54000 +2.71	110.05	106.21	110.03	532,800
30 Jul 21	106.83000 -3.22	109.71	105.94	108.98	406,000
29 Jul 21	110.05000 -2.01	112.50	109.99	111.25	312,400
28 Jul 21	112.06000 +1.68	113.31	110.38	110.56	448,500
27 Jul 21	110.38000 -0.09	111.38	107.65	110.57	639,800
26 Jul 21	110.47000 +2.44	110.69	105.80	108.25	636,200
23 Jul 21	108.03000 +2.80	108.35	105.46	105.83	492,600
22 Jul 21	105.23000 +1.08	106.00	103.85	104.20	508,000
21 Jul 21	104.15000 +0.47	104.68	102.70	103.59	342,900
20 Jul 21	103.68000 +4.76	104.33	98.76	99.74	601,200
19 Jul 21	98.92000 +0.03	99.77	96.40	97.00	428,600
16 Jul 21	98.89000 -0.66	101.05	97.76	99.27	406,000
15 Jul 21	99.55000 -2.03	102.20	98.01	101.12	481,400
14 Jul 21	101.58000 -1.60	104.88	101.54	103.94	331,200
13 Jul 21	103.18000 -1.73	105.69	102.89	104.14	315,300
12 Jul 21	104.91000 -1.11	107.30	104.05	106.91	300,100
09 Jul 21	106.02000 +3.36	106.13	101.78	102.50	419,600
08 Jul 21	102.66000 -1.27	103.50	99.15	100.80	463,800
07 Jul 21	103.93000 -2.38	107.61	102.58	106.94	636,200
06 Jul 21	106.31000 -2.02	109.79	105.30	108.46	554,900
05 Jul 21	108.33000 +1.34	108.83	106.33	106.90	188,600
02 Jul 21	106.99000 +3.24	107.33	104.20	104.20	440,700
30 Jun 21	103.75000 -2.08	106.52	102.89	103.30	698,400
29 Jun 21	105.83000 -0.50	108.25	105.64	106.80	472,500
28 Jun 21	106.33000 +2.45	106.73	104.55	104.85	437,900
25 Jun 21	103.88000 -0.51	106.46	103.36	105.75	471,800
24 Jun 21	104.39000 +2.68	105.48	102.85	103.36	525,100
23 Jun 21	101.71000 +0.69	103.05	99.76	100.90	545,600
22 Jun 21	101.02000 -0.76	102.92	100.10	102.10	456,500
21 Jun 21	101.78000 +2.25	104.97	97.80	99.44	911,300
18 Jun 21	99.53000 +3.80	99.94	94.46	94.59	1,634,300
17 Jun 21	95.73000 +6.71	95.74	88.88	88.99	1,213,700
16 Jun 21	89.02000 -0.44	90.60	88.68	89.67	478,900
15 Jun 21	89.46000 -2.80	92.06	88.80	91.97	524,600
14 Jun 21	92.26000 +4.52	93.38	87.97	88.00	1,190,600
11 Jun 21	87.74000 +1.77	87.74	85.25	86.70	366,400
10 Jun 21	85.97000 +0.23	86.90	84.55	85.50	378,400
09 Jun 21	85.74000 -3.72	90.01	85.72	89.94	853,600
08 Jun 21	89.46000 +2.25	91.33	87.42	88.64	1,019,500
07 Jun 21	87.21000 +0.49	89.25	86.65	88.19	621,400
04 Jun 21	86.72000 +2.82	87.07	83.81	84.72	525,900
03 Jun 21	83.90000 -0.87	85.00	82.67	83.98	541,700
02 Jun 21	84.77000 +0.89	86.15	83.61	84.27	549,800
01 Jun 21	83.88000 -3.85	88.60	83.68	87.84	911,800
31 May 21	87.73000 +0.66	87.83	86.92	87.00	182,000
28 May 21	87.07000 -1.26	88.76	86.55	88.17	593,200
27 May 21	88.33000 -0.44	88.88	86.45	88.80	6,905,100
26 May 21	88.77000 +1.02	88.98	85.86	88.40	1,128,200
25 May 21	87.75000 +2.78	88.98	86.81	88.00	1,544,700
21 May 21	84.97000 +4.86	85.00	81.50	81.75	1,479,800
20 May 21	80.11000 +10.50	80.60	73.17	74.50	2,075,200
19 May 21	69.61000 -1.32	70.48	67.85	69.69	1,261,900
18 May 21	70.93000 +0.64	73.70	70.55	71.09	764,000
17 May 21	70.29000 -0.92	71.49	69.26	71.18	543,100
14 May 21	71.21000 +3.53	71.83	68.40	68.68	748,700
13 May 21	67.68000 -2.41	71.57	67.43	70.88	883,400
12 May 21	70.09000 -2.50	72.97	69.30	70.81	789,800
11 May 21	72.59000 +1.37	72.75	66.83	69.17	797,400
10 May 21	71.22000 -4.96	75.57	71.17	75.52	871,900
07 May 21	76.18000 +1.07	77.90	74.88	76.52	557,700
06 May 21	75.11000 -4.07	79.18	73.04	78.51	1,122,100
05 May 21	79.18000 -1.12	81.78	78.76	81.21	495,700
04 May 21	80.30000 -2.87	82.67	78.00	82.41	894,500
03 May 21	83.17000 -2.66	86.34	82.29	86.34	520,500
30 Apr 21	85.83000 +0.13	88.08	84.50	84.80	393,700
29 Apr 21	85.70000 -2.36	88.81	84.26	88.61	382,100
28 Apr 21	88.06000 +1.73	88.80	84.60	85.75	545,300
27 Apr 21	86.33000 -1.73	88.80	86.11	88.80	245,900
26 Apr 21	88.06000 +1.12	88.06	85.65	87.08	376,200
23 Apr 21	86.94000 +3.38	87.38	83.70	83.86	521,400
22 Apr 21	83.56000 -1.53	87.04	82.70	85.34	454,400
21 Apr 21	85.09000 +4.36	85.09	78.62	80.79	805,300
20 Apr 21	80.73000 +0.06	81.09	78.49	80.49	435,800
19 Apr 21	80.67000 -3.02	83.35	78.19	83.20	872,400
16 Apr 21	83.69000 -5.23	87.36	83.59	87.30	1,326,700
15 Apr 21	88.92000 -0.20	91.00	88.73	90.20	310,100
14 Apr 21	89.12000 -2.84	93.45	89.10	92.50	531,600
13 Apr 21	91.96000 +1.54	92.78	90.09	91.35	450,900
12 Apr 21	90.42000 -0.11	91.36	88.13	90.05	439,400
09 Apr 21	90.53000 -0.18	91.62	89.05	89.79	531,100
08 Apr 21	90.71000 +4.56	90.99	86.75	87.00	760,200
07 Apr 21	86.15000 +0.56	88.14	85.24	85.78	590,600
06 Apr 21	85.59000 +4.74	86.89	80.68	81.01	743,200
05 Apr 21	80.85000 +0.03	82.67	79.46	82.15	422,100
01 Apr 21	80.82000 +1.79	82.16	80.00	80.61	460,800
31 Mar 21	79.03000 +3.58	79.70	75.77	76.55	470,800
30 Mar 21	75.45000 +1.41	76.23	72.25	72.77	417,000
29 Mar 21	74.04000 -1.86	76.87	72.42	75.97	626,300
26 Mar 21	75.90000 -0.66	77.33	73.11	76.75	575,400
25 Mar 21	76.56000 +0.84	77.05	72.21	74.26	706,500
24 Mar 21	75.72000 -4.82	81.52	75.52	81.52	710,000
23 Mar 21	80.54000 -1.71	83.16	80.41	82.25	358,800
22 Mar 21	82.25000 +2.59	85.40	80.20	80.20	561,400
19 Mar 21	79.66000 +0.08	82.33	78.53	80.24	1,246,400
18 Mar 21	79.58000 -5.52	83.38	79.19	82.56	914,500
17 Mar 21	85.10000 -2.65	86.08	82.01	85.34	906,500
16 Mar 21	87.75000 -2.42	91.15	87.02	91.15	703,800
15 Mar 21	90.17000 +3.99	92.27	86.10	87.56	971,500
12 Mar 21	86.18000 +5.54	86.28	78.76	81.82	1,036,600
11 Mar 21	80.64000 +7.28	81.00	74.10	75.53	935,600
10 Mar 21	73.36000 -1.71	79.16	72.60	78.65	1,026,400
09 Mar 21	75.07000 +6.45	76.42	72.34	73.45	1,237,300
08 Mar 21	68.62000 -5.35	75.29	68.20	73.81	1,477,500
05 Mar 21	73.97000 -3.76	79.68	67.07	79.55	2,075,200
04 Mar 21	77.73000 -7.81	86.12	74.13	85.00	1,619,700
03 Mar 21	85.54000 -4.64	90.74	85.28	90.00	515,000
02 Mar 21	90.18000 -1.02	91.66	89.09	91.56	301,500
01 Mar 21	91.20000 +4.06	91.49	89.10	90.15	505,800
26 Feb 21	87.14000 -1.31	88.91	84.25	88.04	808,100
25 Feb 21	88.45000 -3.24	91.91	87.17	91.78	961,100
24 Feb 21	91.69000 -2.82	95.71	91.40	95.10	806,300
23 Feb 21	94.51000 -7.93	100.73	91.00	97.80	1,026,900
22 Feb 21	102.44000 +4.53	104.00	97.65	99.25	853,300
19 Feb 21	97.91000 +4.60	98.40	92.82	93.75	840,400
18 Feb 21	93.31000 +3.27	93.75	87.12	88.62	700,700
17 Feb 21	90.04000 -0.45	90.25	86.21	90.00	983,400
16 Feb 21	90.49000 -2.40	94.95	90.20	93.42	1,062,900
12 Feb 21	92.89000 -0.55	96.19	92.17	94.00	670,600
11 Feb 21	93.44000 +2.71	94.10	91.16	92.10	818,100
10 Feb 21	90.73000 -1.90	94.27	89.71	92.03	1,086,000
09 Feb 21	92.63000 +0.88	93.59	88.49	88.65	769,600
08 Feb 21	91.75000 -0.73	93.90	89.31	93.08	850,000
05 Feb 21	92.48000 -0.78	97.24	90.20	94.68	738,500
04 Feb 21	93.26000 -2.29	104.98	91.79	100.00	1,775,600
03 Feb 21	95.55000 +3.55	96.00	91.76	92.00	606,200
02 Feb 21	92.00000 +0.78	93.27	87.80	92.10	516,500
01 Feb 21	91.22000 +8.09	91.32	84.16	84.74	670,500
29 Jan 21	83.13000 -3.78	89.38	83.05	85.99	672,700
28 Jan 21	86.91000 +3.07	87.50	81.19	82.50	429,000
27 Jan 21	83.84000 -6.11	88.69	83.55	87.53	690,500
26 Jan 21	89.95000 +1.79	91.45	87.50	88.74	356,500
25 Jan 21	88.16000 +0.28	90.06	86.30	87.70	541,900
22 Jan 21	87.88000 -0.94	89.51	85.76	88.05	630,300
21 Jan 21	88.82000 -2.45	91.84	88.77	91.77	497,100
20 Jan 21	91.27000 -1.08	93.79	90.62	92.30	324,500
19 Jan 21	92.35000 +0.49	94.25	91.25	94.25	401,100
18 Jan 21	91.86000 +2.52	93.50	87.23	90.12	391,900
15 Jan 21	89.34000 -5.21	96.04	88.88	94.08	634,200
14 Jan 21	94.55000 -0.54	99.89	94.44	96.75	923,900
13 Jan 21	95.09000 +7.05	95.79	88.32	88.58	692,900
12 Jan 21	88.04000 +2.20	88.83	85.61	86.50	453,400
11 Jan 21	85.84000 -0.28	87.75	83.93	84.75	413,100
08 Jan 21	86.12000 +0.71	87.15	84.15	85.93	485,800
07 Jan 21	85.41000 +2.97	86.44	83.50	84.40	454,500
06 Jan 21	82.44000 -1.92	83.99	77.77	83.89	1,055,000
05 Jan 21	84.36000 -1.12	84.96	82.51	84.25	548,500
04 Jan 21	85.48000 -4.36	90.60	82.00	90.29	869,700
31 Dec 20	89.84000 +0.68	90.00	87.38	89.92	482,400
30 Dec 20	89.16000 +1.32	90.58	87.56	88.47	436,500
29 Dec 20	87.84000 -0.03	90.76	86.38	88.64	561,800
24 Dec 20	87.87000 +1.49	87.99	85.34	86.54	181,200
23 Dec 20	86.38000 -0.27	88.67	84.00	88.52	618,600
22 Dec 20	86.65000 +8.93	87.88	78.35	79.37	1,000,300
21 Dec 20	77.72000 +3.82	78.00	70.61	71.42	837,500
18 Dec 20	73.90000 -1.25	76.25	71.90	75.50	715,100
17 Dec 20	75.15000 +1.00	75.38	73.51	74.00	479,100
16 Dec 20	74.15000 +0.62	75.89	73.00	73.67	574,400
15 Dec 20	73.53000 -0.36	74.23	72.50	73.80	289,600
14 Dec 20	73.89000 -1.66	76.65	73.78	76.40	334,700
11 Dec 20	75.55000 +1.20	77.38	73.39	73.50	458,600
10 Dec 20	74.35000 +0.23	74.57	71.56	72.53	545,100
09 Dec 20	74.12000 -2.16	77.40	73.31	76.84	649,800
08 Dec 20	76.28000 -1.46	78.48	75.61	77.51	384,200
07 Dec 20	77.74000 +1.06	78.55	74.44	76.69	624,900
04 Dec 20	76.68000 -1.46	79.75	75.58	79.75	830,500
03 Dec 20	78.14000 +3.07	78.53	75.13	76.21	983,700
02 Dec 20	75.07000 +7.07	75.63	70.10	70.72	1,259,100
01 Dec 20	68.00000 +0.47	72.00	67.50	69.23	965,900
30 Nov 20	67.53000 -4.12	71.65	65.54	71.28	1,415,100
27 Nov 20	71.65000 +3.15	72.69	69.52	69.74	727,000
26 Nov 20	68.50000 +2.14	71.30	67.21	67.85	632,700
25 Nov 20	66.36000 +4.39	67.30	61.85	61.85	712,700
24 Nov 20	61.97000 -1.14	65.01	61.51	65.00	751,600
23 Nov 20	63.11000 +3.54	63.35	59.26	60.85	682,700
20 Nov 20	59.57000 +3.77	60.94	55.40	55.47	727,200
19 Nov 20	55.80000 -0.42	57.00	55.52	56.00	579,100
18 Nov 20	56.22000 +1.49	57.00	54.04	54.88	636,600
17 Nov 20	54.73000 +2.57	55.00	51.30	52.06	369,600
16 Nov 20	52.16000 +0.27	52.21	50.52	51.74	251,800
13 Nov 20	51.89000 +0.60	52.44	51.45	51.63	195,100
12 Nov 20	51.29000 -1.31	52.94	51.01	52.71	275,800
11 Nov 20	52.60000 +1.84	53.49	51.23	51.27	373,400
10 Nov 20	50.76000 +0.01	51.25	49.33	50.78	409,300
09 Nov 20	50.75000 -0.78	54.45	50.25	52.58	826,600
06 Nov 20	51.53000 -1.32	53.00	50.38	52.50	724,400
05 Nov 20	52.85000 +7.40	53.00	47.95	48.27	2,053,500
04 Nov 20	45.45000 +2.44	45.52	43.29	44.00	740,000
03 Nov 20	43.01000 +1.65	43.18	41.67	42.02	343,800
02 Nov 20	41.36000 -1.26	43.63	41.07	42.91	397,100
30 Oct 20	42.62000 +0.25	42.76	41.20	41.98	558,500
29 Oct 20	42.37000 +0.33	43.26	41.74	42.53	553,700
28 Oct 20	42.04000 -3.91	45.30	41.92	45.28	809,800
27 Oct 20	45.95000 +0.95	46.13	44.70	45.07	406,200
26 Oct 20	45.00000 -0.02	45.35	43.46	44.38	514,700
23 Oct 20	45.02000 +0.03	45.68	43.88	45.66	341,500
22 Oct 20	44.99000 +0.93	45.50	42.92	44.11	642,400
21 Oct 20	44.06000 -1.40	46.44	44.05	45.60	468,200
20 Oct 20	45.46000 -0.53	46.57	45.33	45.87	303,800
19 Oct 20	45.99000 -1.20	47.95	45.84	47.40	387,900
16 Oct 20	47.19000 -0.07	48.03	47.00	47.51	326,300
15 Oct 20	47.26000 -0.08	47.36	45.51	46.20	407,600
14 Oct 20	47.34000 -0.88	48.92	46.52	48.26	558,200
13 Oct 20	48.22000 -0.53	49.94	48.08	49.85	650,100
09 Oct 20	48.75000 +1.64	49.45	47.26	47.40	675,400
08 Oct 20	47.11000 -0.16	48.24	46.85	47.61	454,500
07 Oct 20	47.27000 +2.98	47.90	45.61	45.96	1,038,900
06 Oct 20	44.29000 +1.27	44.93	43.26	43.68	926,400
05 Oct 20	43.02000 +0.99	43.15	41.97	41.97	429,300
02 Oct 20	42.03000 -1.32	43.05	41.80	42.35	465,700
01 Oct 20	43.35000 +0.69	43.83	42.85	43.00	441,500
30 Sep 20	42.66000 +0.13	43.07	41.76	42.75	760,900
29 Sep 20	42.53000 +1.12	42.79	41.13	41.15	529,900
28 Sep 20	41.41000 +1.10	41.85	40.83	41.00	646,800
25 Sep 20	40.31000 +0.65	40.63	39.24	39.71	657,300
24 Sep 20	39.66000 -0.14	39.98	38.88	39.28	458,100
23 Sep 20	39.80000 -0.66	40.98	39.79	40.68	646,200
22 Sep 20	40.46000 +0.38	40.68	39.29	40.25	513,100
21 Sep 20	40.08000 +1.16	40.15	37.51	38.65	924,500
18 Sep 20	38.92000 -1.31	40.73	38.92	40.73	1,104,300
17 Sep 20	40.23000 -0.90	40.61	39.65	39.86	546,800
16 Sep 20	41.13000 -0.13	41.73	40.25	41.30	1,314,100
15 Sep 20	41.26000 -0.44	42.46	41.11	42.46	466,900
14 Sep 20	41.70000 +1.65	42.15	40.50	40.77	625,500
11 Sep 20	40.05000 -1.82	42.92	39.84	42.30	1,271,100
10 Sep 20	41.87000 +1.07	43.39	40.68	41.60	1,509,800
09 Sep 20	40.80000 -1.72	44.40	40.65	43.93	1,002,200
08 Sep 20	42.52000 -1.00	42.90	40.80	40.80	686,700
04 Sep 20	43.52000 -0.24	44.44	40.60	44.06	927,900
03 Sep 20	43.76000 -3.73	47.10	43.29	47.00	868,800
02 Sep 20	47.49000 -0.11	48.31	47.04	47.86	603,100
01 Sep 20	47.60000 +2.30	48.30	45.40	45.50	718,100
31 Aug 20	45.30000 -0.82	47.64	44.82	46.88	924,600
28 Aug 20	46.12000 +1.99	46.92	44.00	44.00	804,400
27 Aug 20	44.13000 +0.63	44.79	43.21	43.75	727,400
26 Aug 20	43.50000 +1.30	44.09	41.80	42.00	566,300
25 Aug 20	42.20000 +1.15	42.86	41.06	41.06	539,900
24 Aug 20	41.05000 +0.47	41.46	40.65	41.00	388,000
21 Aug 20	40.58000 -0.12	41.35	40.23	40.62	306,700
20 Aug 20	40.70000 +1.85	40.75	38.60	38.75	530,100
19 Aug 20	38.85000 -0.43	39.39	38.39	39.03	302,600
18 Aug 20	39.28000 -0.25	40.10	39.10	39.80	263,400
17 Aug 20	39.53000 +0.24	40.10	38.92	39.09	340,600
14 Aug 20	39.29000 -0.12	39.65	38.85	39.06	213,600
13 Aug 20	39.41000 +0.47	40.00	38.86	39.25	320,600
12 Aug 20	38.94000 -0.57	40.22	38.81	40.15	393,100
11 Aug 20	39.51000 -0.42	40.66	39.26	39.72	497,100
10 Aug 20	39.93000 -1.15	40.77	38.90	40.00	666,800
07 Aug 20	41.08000 +0.01	41.68	40.19	40.90	539,200
06 Aug 20	41.07000 -0.76	43.13	37.50	41.00	1,645,900
05 Aug 20	41.83000 +0.29	42.37	39.68	42.25	1,257,100
04 Aug 20	41.54000 +3.70	41.75	38.14	38.90	1,606,600
31 Jul 20	37.84000 -0.87	39.34	37.03	39.00	1,141,800
30 Jul 20	38.71000 +2.25	38.74	34.75	36.06	1,006,400
29 Jul 20	36.46000 +2.52	36.76	34.42	34.45	882,200
28 Jul 20	33.94000 -0.30	34.74	33.86	34.37	226,000
27 Jul 20	34.24000 +0.49	34.75	33.55	34.05	326,500
24 Jul 20	33.75000 -0.12	33.90	33.01	33.30	326,600
23 Jul 20	33.87000 -0.68	35.04	33.41	34.70	428,000
22 Jul 20	34.55000 -1.06	35.86	34.23	35.86	457,400
21 Jul 20	35.61000 +0.71	36.00	35.00	35.00	448,600
20 Jul 20	34.90000 +1.11	34.99	33.60	33.62	283,200
17 Jul 20	33.79000 -0.11	34.21	33.25	34.21	243,100
16 Jul 20	33.90000 -0.53	34.03	33.35	34.02	272,200
15 Jul 20	34.43000 +1.93	34.53	32.81	33.30	585,200
14 Jul 20	32.50000 -1.15	33.99	32.10	33.90	818,600
13 Jul 20	33.65000 -1.94	36.21	33.51	36.08	592,000
10 Jul 20	35.59000 -1.11	36.90	35.49	36.56	444,300
09 Jul 20	36.70000 -0.40	37.45	36.07	37.44	315,000
08 Jul 20	37.10000 +1.18	37.30	35.82	36.00	433,400
07 Jul 20	35.92000 -1.29	37.14	35.70	37.00	477,600
06 Jul 20	37.21000 +0.21	38.09	37.02	37.66	707,800
03 Jul 20	37.00000 +0.05	38.00	36.50	37.00	493,800
02 Jul 20	36.95000 +4.52	37.44	33.36	33.48	1,552,700
30 Jun 20	32.43000 -1.06	33.71	32.30	33.02	517,100
29 Jun 20	33.49000 -0.33	34.09	32.56	33.63	431,000
26 Jun 20	33.82000 -0.88	35.10	33.60	34.92	369,900
25 Jun 20	34.70000 +1.19	34.71	32.61	32.90	558,600
24 Jun 20	33.51000 -1.74	34.98	32.72	34.80	681,600
23 Jun 20	35.25000 +0.53	35.61	34.20	34.66	543,700
22 Jun 20	34.72000 +1.25	34.75	32.99	33.17	525,400
19 Jun 20	33.47000 -0.36	34.50	33.13	34.29	824,400
18 Jun 20	33.83000 -0.59	34.37	33.46	34.36	336,400
17 Jun 20	34.42000 +0.83	34.56	33.56	33.84	616,400
16 Jun 20	33.59000 +1.04	34.00	33.05	33.90	451,500
15 Jun 20	32.55000 +0.53	33.18	29.54	30.45	719,400
12 Jun 20	32.02000 +2.06	32.68	30.61	31.50	787,500
11 Jun 20	29.96000 -2.90	31.94	29.00	29.00	988,400
10 Jun 20	32.86000 -1.04	34.00	32.46	34.00	477,100
09 Jun 20	33.90000 +0.42	34.30	32.44	32.80	460,900
08 Jun 20	33.48000 -0.08	34.50	32.81	34.50	436,400
05 Jun 20	33.56000 -0.14	34.81	32.80	34.80	775,000
04 Jun 20	33.70000 -1.23	35.61	33.26	35.00	1,328,900
03 Jun 20	34.93000 +0.37	35.40	34.73	34.85	1,174,400
02 Jun 20	34.56000 +0.37	34.99	34.25	34.50	721,600
01 Jun 20	34.19000 +1.33	34.28	32.00	33.00	717,700
29 May 20	32.86000 +1.02	32.99	30.99	31.71	989,900
28 May 20	31.84000 -1.43	33.96	31.60	33.75	668,900
27 May 20	33.27000 -1.57	35.08	32.00	35.00	988,300
26 May 20	34.84000 +0.84	35.50	34.13	35.50	1,221,100
25 May 20	34.00000 +0.99	34.00	31.80	32.00	919,800
22 May 20	33.01000 -1.17	36.86	32.60	35.80	2,201,200
21 May 20	34.18000 +9.38	35.07	28.00	28.00	4,090,400
20 May 20	24.80000 -0.29	26.19	24.75	26.00	1,031,300
19 May 20	25.09000 +2.65	26.16	23.11	24.62	1,444,500
15 May 20	22.44000 -0.51	23.66	21.70	22.95	1,014,600
14 May 20	22.95000 -0.84	23.28	21.55	22.60	1,491,900
13 May 20	23.79000 -2.13	26.02	23.25	25.92	1,159,000
12 May 20	25.92000 -2.36	28.98	25.85	28.65	1,049,300
11 May 20	28.28000 -0.68	29.70	28.09	28.64	972,100
08 May 20	28.96000 +2.40	29.11	26.77	27.29	1,174,300
07 May 20	26.56000 +0.16	27.63	26.14	26.90	799,600
06 May 20	26.40000 +0.00	27.19	26.25	26.64	537,100
05 May 20	26.40000 +1.07	27.45	26.00	26.34	832,100
04 May 20	25.33000 +0.18	25.82	23.45	24.00	1,045,200
01 May 20	25.15000 -1.22	25.24	23.20	24.00	1,158,500
30 Apr 20	26.37000 -0.60	27.83	25.57	27.50	1,083,300
29 Apr 20	26.97000 +3.51	27.29	24.36	24.38	1,505,700
28 Apr 20	23.46000 +1.46	24.20	22.60	23.00	1,165,300
27 Apr 20	22.00000 +1.91	22.05	20.20	20.45	887,900
24 Apr 20	20.09000 -0.10	20.50	19.83	20.26	265,100
23 Apr 20	20.19000 +1.02	20.70	19.15	19.33	657,000
22 Apr 20	19.17000 +0.05	19.98	18.92	19.71	627,200
21 Apr 20	19.12000 -1.94	21.06	19.06	20.37	1,253,000
20 Apr 20	21.06000 +0.06	21.69	19.82	19.95	683,900
17 Apr 20	21.00000 +0.51	21.97	20.62	21.97	941,500
16 Apr 20	20.49000 -0.01	21.81	19.50	21.00	1,197,400
15 Apr 20	20.50000 -0.56	20.83	19.13	19.94	1,412,600
14 Apr 20	21.06000 +2.58	21.15	18.91	19.50	1,703,700
13 Apr 20	18.48000 +0.96	18.65	16.61	17.44	833,500
09 Apr 20	17.52000 -0.35	19.00	17.41	18.91	1,366,100
08 Apr 20	17.87000 +1.23	18.06	16.27	16.84	1,157,700
07 Apr 20	16.64000 -0.19	20.12	16.40	19.86	2,015,100
06 Apr 20	16.83000 +3.16	17.32	14.81	15.10	1,205,400
03 Apr 20	13.67000 -0.58	14.56	12.61	14.36	1,351,500
02 Apr 20	14.25000 -1.51	16.20	14.00	16.00	1,216,700
01 Apr 20	15.76000 -3.28	18.50	15.13	18.24	1,018,000
31 Mar 20	19.04000 +0.14	20.65	18.77	19.75	822,800
30 Mar 20	18.90000 -0.81	21.24	18.50	19.75	672,900
27 Mar 20	19.71000 -4.04	22.37	19.15	21.02	1,018,400
26 Mar 20	23.75000 +5.75	24.27	18.00	18.00	2,108,500
25 Mar 20	18.00000 +2.40	18.44	15.50	16.12	1,007,300
24 Mar 20	15.60000 +2.53	15.67	14.00	14.59	894,800
23 Mar 20	13.07000 -0.43	14.00	12.50	13.47	619,700
20 Mar 20	13.50000 +0.27	14.50	12.99	13.70	1,564,400
19 Mar 20	13.23000 +1.23	13.69	10.50	11.86	907,000
18 Mar 20	12.00000 -3.22	14.60	11.03	12.68	1,197,800
17 Mar 20	15.22000 -0.91	17.25	14.60	16.80	1,357,500
16 Mar 20	16.13000 -3.87	19.81	15.93	16.50	949,400
13 Mar 20	20.00000 +2.55	22.64	17.46	22.50	2,120,400
12 Mar 20	17.45000 -7.23	20.49	17.06	20.00	1,766,500
11 Mar 20	24.68000 -3.34	27.35	24.45	27.35	683,100
10 Mar 20	28.02000 +1.99	28.02	26.17	28.00	614,300
09 Mar 20	26.03000 -3.87	28.49	23.91	24.00	835,900
06 Mar 20	29.90000 -2.89	31.49	29.71	31.11	841,100
05 Mar 20	32.79000 -1.17	33.31	32.59	32.89	358,300
04 Mar 20	33.96000 +2.38	34.01	31.88	32.00	462,300
03 Mar 20	31.58000 -1.27	33.50	31.32	33.50	585,500
02 Mar 20	32.85000 -0.39	33.65	31.70	33.62	743,400
28 Feb 20	33.24000 -1.35	33.50	31.60	31.97	636,400
27 Feb 20	34.59000 -0.10	34.88	32.82	33.65	613,200
26 Feb 20	34.69000 -0.14	35.82	34.24	34.47	480,900
25 Feb 20	34.83000 -1.58	37.13	34.60	36.49	613,400
24 Feb 20	36.41000 -0.87	36.95	34.83	35.00	597,700
21 Feb 20	37.28000 -0.25	37.96	36.95	37.30	543,800
20 Feb 20	37.53000 +0.29	37.71	36.75	37.05	1,103,200
19 Feb 20	37.24000 -2.28	37.60	37.10	37.30	1,616,100
18 Feb 20	39.52000 -0.47	39.82	38.92	39.80	249,700
14 Feb 20	39.99000 -0.19	41.50	39.76	40.69	356,200
13 Feb 20	40.18000 +0.42	40.46	38.82	39.35	402,900
12 Feb 20	39.76000 +1.54	40.38	37.72	38.87	587,700
11 Feb 20	38.22000 +0.21	38.50	36.91	38.41	618,100
10 Feb 20	38.01000 +1.31	38.08	36.72	36.96	541,700
07 Feb 20	36.70000 -1.68	38.80	35.74	38.80	1,055,400
06 Feb 20	38.38000 -5.86	42.75	38.14	42.75	1,601,300
05 Feb 20	44.24000 -0.32	45.35	43.26	45.32	493,100
04 Feb 20	44.56000 +0.05	45.82	44.52	45.50	306,900
03 Feb 20	44.51000 +1.51	44.84	43.56	43.71	325,800
31 Jan 20	43.00000 -1.28	44.67	41.62	44.20	480,000
30 Jan 20	44.28000 -0.51	45.30	43.54	44.67	415,000
29 Jan 20	44.79000 +1.45	45.83	43.68	44.15	445,100
28 Jan 20	43.34000 +1.57	43.50	42.04	42.65	385,100
27 Jan 20	41.77000 -3.24	43.56	41.60	42.99	491,800
24 Jan 20	45.01000 -0.59	46.54	44.29	46.00	467,700
23 Jan 20	45.60000 +1.63	45.85	44.24	44.25	420,100
22 Jan 20	43.97000 +1.25	44.41	42.78	42.78	314,300
21 Jan 20	42.72000 +0.41	43.55	42.11	42.20	320,400
20 Jan 20	42.31000 +0.66	42.40	41.23	41.63	115,200
17 Jan 20	41.65000 -0.18	42.29	40.60	41.95	365,700
16 Jan 20	41.83000 -0.75	42.90	41.67	42.90	255,100
15 Jan 20	42.58000 +0.46	42.99	42.01	42.13	245,900
14 Jan 20	42.12000 -0.71	43.19	41.88	42.84	245,000
13 Jan 20	42.83000 +0.82	42.99	41.21	41.98	296,400
10 Jan 20	42.01000 -0.29	43.73	41.72	43.12	454,100
09 Jan 20	42.30000 +1.10	43.16	41.30	41.85	473,200
08 Jan 20	41.20000 +1.00	41.61	40.20	40.38	555,800
07 Jan 20	40.20000 +3.19	40.57	37.13	37.22	524,200
06 Jan 20	37.01000 -0.35	37.99	36.14	37.00	273,400
03 Jan 20	37.36000 +0.48	37.51	36.04	36.04	180,400
02 Jan 20	36.88000 +0.81	37.00	36.10	36.46	177,900
31 Dec 19	36.07000 +0.11	36.22	35.54	35.85	163,600
30 Dec 19	35.96000 -0.49	36.46	35.26	36.46	203,000
27 Dec 19	36.45000 -0.53	37.22	36.27	36.90	149,100
24 Dec 19	36.98000 -0.19	37.56	36.67	37.35	150,300
23 Dec 19	37.17000 +0.42	38.44	36.87	37.44	401,800
20 Dec 19	36.75000 +1.05	37.97	35.83	35.94	1,745,900
19 Dec 19	35.70000 +0.46	35.94	34.95	35.33	392,600
18 Dec 19	35.24000 +1.45	35.28	33.77	33.79	478,700
17 Dec 19	33.79000 +0.74	33.86	32.94	32.96	351,000
16 Dec 19	33.05000 +0.68	33.22	32.30	32.71	465,700
13 Dec 19	32.37000 -0.83	33.35	32.25	33.29	191,400
12 Dec 19	33.20000 +0.04	33.67	32.99	33.08	110,900
11 Dec 19	33.16000 -0.42	33.86	33.06	33.31	124,300
10 Dec 19	33.58000 -0.45	34.10	33.29	33.85	127,600
09 Dec 19	34.03000 +0.37	34.30	33.32	33.61	360,400
06 Dec 19	33.66000 +0.52	33.71	32.82	33.50	179,700
05 Dec 19	33.14000 +1.12	33.64	32.26	32.40	257,400
04 Dec 19	32.02000 -2.30	34.50	31.92	34.40	451,800
03 Dec 19	34.32000 +0.22	34.48	32.90	33.56	168,600
02 Dec 19	34.10000 -0.38	34.54	32.71	34.54	229,000
29 Nov 19	34.48000 -0.24	35.10	34.26	34.75	179,700
28 Nov 19	34.72000 +0.22	35.80	34.20	34.75	242,300
27 Nov 19	34.50000 +1.46	35.00	33.00	33.50	545,300
26 Nov 19	33.04000 +2.00	33.29	30.66	31.02	967,100
25 Nov 19	31.04000 +0.76	31.21	30.00	30.31	330,100
22 Nov 19	30.28000 +0.01	30.42	29.41	30.42	225,100
21 Nov 19	30.27000 -0.33	30.90	29.90	30.59	244,800
20 Nov 19	30.60000 -0.64	31.13	30.17	30.70	320,400
19 Nov 19	31.24000 +0.35	31.30	30.20	30.92	180,000
18 Nov 19	30.89000 -0.15	31.80	30.80	31.01	396,700
15 Nov 19	31.04000 -0.71	31.76	30.76	31.76	135,700
14 Nov 19	31.75000 +0.67	32.00	31.20	31.20	170,300
13 Nov 19	31.08000 -0.84	31.91	31.02	31.50	173,900
12 Nov 19	31.92000 +0.95	31.93	30.94	30.94	164,900
11 Nov 19	30.97000 +0.28	31.20	29.96	30.00	179,900
08 Nov 19	30.69000 -0.85	32.00	30.35	31.50	477,000
07 Nov 19	31.54000 -0.42	33.87	30.31	33.85	537,800
06 Nov 19	31.96000 +0.11	33.24	31.90	32.00	269,900
05 Nov 19	31.85000 -1.72	33.69	31.70	33.69	250,300
04 Nov 19	33.57000 -0.65	34.70	33.40	34.70	242,400
01 Nov 19	34.22000 -0.14	34.78	34.03	34.37	120,100
31 Oct 19	34.36000 +0.77	34.46	33.13	33.20	214,000
30 Oct 19	33.59000 -0.26	33.96	33.40	33.88	135,700
29 Oct 19	33.85000 -0.23	34.00	32.97	33.90	129,800
28 Oct 19	34.08000 +0.61	34.25	33.48	33.85	182,400
25 Oct 19	33.47000 -0.10	33.58	32.36	32.84	111,200
24 Oct 19	33.57000 +1.48	33.70	31.60	32.32	207,000
23 Oct 19	32.09000 +0.52	33.21	30.71	31.00	253,400
22 Oct 19	31.57000 -2.35	34.24	31.55	34.03	329,600
21 Oct 19	33.92000 -0.14	34.56	32.58	33.37	200,600
18 Oct 19	34.06000 -1.31	35.78	32.64	35.78	329,900
17 Oct 19	35.37000 +1.27	35.63	34.25	34.25	364,900
16 Oct 19	34.10000 -0.20	34.63	33.11	34.23	243,500
15 Oct 19	34.30000 +1.53	34.77	33.41	34.00	476,700
11 Oct 19	32.77000 -0.10	33.75	32.54	33.74	361,700
10 Oct 19	32.87000 +2.12	33.15	30.24	31.04	385,200
09 Oct 19	30.75000 +1.03	31.00	29.59	29.76	149,000
08 Oct 19	29.72000 -0.83	30.46	29.45	30.17	128,900
07 Oct 19	30.55000 +0.98	30.99	28.95	29.38	216,400
04 Oct 19	29.57000 +1.14	29.57	28.22	28.80	178,300
03 Oct 19	28.43000 -0.63	29.32	27.97	28.81	308,000
02 Oct 19	29.06000 -1.16	30.00	28.40	30.00	458,300
01 Oct 19	30.22000 -0.42	31.91	30.05	30.85	157,400
30 Sep 19	30.64000 +0.43	31.04	29.36	30.26	275,200
27 Sep 19	30.21000 -2.85	33.40	30.00	33.38	765,200
26 Sep 19	33.06000 +1.14	33.60	31.86	32.28	256,100
25 Sep 19	31.92000 -2.17	34.10	31.92	34.09	293,200
24 Sep 19	34.09000 +1.11	34.17	32.70	33.00	418,300
23 Sep 19	32.98000 -0.12	33.62	32.06	32.96	172,100
20 Sep 19	33.10000 +1.84	33.41	31.19	31.35	820,600
19 Sep 19	31.26000 -0.69	31.81	29.90	31.50	490,000
18 Sep 19	31.95000 -1.38	33.40	30.71	33.29	574,000
17 Sep 19	33.33000 -0.06	33.86	33.17	33.47	174,700
16 Sep 19	33.39000 -0.88	34.40	33.10	34.24	246,300
13 Sep 19	34.27000 -0.50	35.20	34.00	35.01	221,100
12 Sep 19	34.77000 +0.60	35.49	34.44	34.61	387,300
11 Sep 19	34.17000 -1.94	35.90	33.88	35.90	601,100
10 Sep 19	36.11000 +1.84	36.21	32.55	33.91	679,000
09 Sep 19	34.27000 -3.56	37.78	34.00	37.78	761,600
06 Sep 19	37.83000 -1.88	39.71	37.80	39.71	316,900
05 Sep 19	39.71000 -0.34	40.82	39.52	40.58	227,700
04 Sep 19	40.05000 +0.44	40.95	39.88	40.95	351,800
03 Sep 19	39.61000 -2.94	42.03	39.32	41.33	405,400
30 Aug 19	42.55000 -0.90	44.01	40.50	43.61	354,800
29 Aug 19	43.45000 -0.44	44.75	43.39	44.20	130,000
28 Aug 19	43.89000 +0.40	44.32	42.50	43.00	145,900
27 Aug 19	43.49000 -0.97	44.51	42.02	44.41	268,700
26 Aug 19	44.46000 +0.35	45.62	44.10	44.71	215,600
23 Aug 19	44.11000 -0.39	45.22	43.70	44.52	405,300
22 Aug 19	44.50000 +0.50	45.40	43.56	44.51	370,400
21 Aug 19	44.00000 +1.89	44.30	42.25	42.69	423,700
20 Aug 19	42.11000 +0.07	42.50	40.67	42.50	288,200
19 Aug 19	42.04000 +2.47	42.20	39.70	40.00	421,200
16 Aug 19	39.57000 +0.04	40.13	39.26	40.00	357,800
15 Aug 19	39.53000 -0.20	40.27	36.16	39.80	1,301,600
14 Aug 19	39.73000 -3.34	42.40	39.10	42.40	630,700
13 Aug 19	43.07000 -4.66	44.84	41.97	43.55	667,700
12 Aug 19	47.73000 -0.88	49.70	45.40	49.70	351,000
09 Aug 19	48.61000 +2.72	49.67	46.56	47.20	522,400
08 Aug 19	45.89000 +3.99	46.18	43.69	44.74	703,200
07 Aug 19	41.90000 +2.28	42.01	39.00	39.00	175,000
06 Aug 19	39.62000 -0.48	40.22	38.46	39.37	221,900
02 Aug 19	40.10000 -0.90	42.25	39.50	40.86	169,200
01 Aug 19	41.00000 +1.36	42.24	39.64	39.87	301,400
31 Jul 19	39.64000 +0.84	40.84	38.80	38.92	401,200
30 Jul 19	38.80000 +2.40	38.90	35.64	36.67	225,300
29 Jul 19	36.40000 -2.20	38.96	36.30	38.59	142,900
26 Jul 19	38.60000 +1.26	38.74	37.56	37.67	116,400
25 Jul 19	37.34000 +1.40	37.78	35.37	35.95	135,000
24 Jul 19	35.94000 -0.15	36.22	34.69	35.99	202,200
23 Jul 19	36.09000 -1.14	37.63	35.41	37.40	229,800
22 Jul 19	37.23000 +0.15	37.90	36.96	37.00	76,300
19 Jul 19	37.08000 -2.13	39.21	37.04	39.19	288,500
18 Jul 19	39.21000 -0.17	39.66	38.38	39.38	81,400
17 Jul 19	39.38000 +0.48	40.67	39.08	39.50	177,900
16 Jul 19	38.90000 -0.86	39.60	38.38	39.60	62,700
15 Jul 19	39.76000 +0.25	39.89	38.32	39.55	145,900
12 Jul 19	39.51000 -0.36	40.02	39.20	39.75	62,800
11 Jul 19	39.87000 -0.34	40.83	39.25	40.10	161,000
10 Jul 19	40.21000 +2.03	40.70	39.18	39.49	261,800
09 Jul 19	38.18000 -1.32	39.40	36.56	39.31	359,000
08 Jul 19	39.50000 -1.43	41.49	39.28	41.49	244,400
05 Jul 19	40.93000 -1.04	43.10	39.02	42.65	348,600
04 Jul 19	41.97000 +2.45	42.33	40.07	40.07	277,900
03 Jul 19	39.52000 +1.23	40.00	38.07	38.31	173,900
02 Jul 19	38.29000 +1.88	38.82	36.75	37.66	300,500
28 Jun 19	36.41000 +1.18	36.50	34.71	35.45	164,700
27 Jun 19	35.23000 +0.18	35.50	34.38	35.10	125,000
26 Jun 19	35.05000 +1.54	35.75	33.63	33.93	196,600
25 Jun 19	33.51000 -2.49	36.48	33.02	36.35	200,900
24 Jun 19	36.00000 +2.11	36.50	33.90	34.15	209,800
21 Jun 19	33.89000 +0.22	34.00	32.73	33.36	161,600
20 Jun 19	33.67000 -0.33	34.43	33.26	34.43	132,400
19 Jun 19	34.00000 +0.50	34.15	30.82	34.00	353,000
18 Jun 19	33.50000 +0.63	35.41	33.08	33.70	295,700
17 Jun 19	32.87000 -3.40	36.89	32.79	36.89	381,700
14 Jun 19	36.27000 -0.17	37.57	36.15	37.57	171,900
13 Jun 19	36.44000 +2.58	38.14	34.05	34.39	409,500
12 Jun 19	33.86000 +1.85	33.86	32.15	32.44	184,400
11 Jun 19	32.01000 -0.21	33.60	32.01	33.00	217,000
10 Jun 19	32.22000 +0.82	34.61	31.85	32.16	312,400
07 Jun 19	31.40000 +3.08	33.40	28.27	28.35	354,800
06 Jun 19	28.32000 +0.32	28.36	27.76	28.21	161,200
05 Jun 19	28.00000 -0.44	29.42	27.88	28.50	244,000
04 Jun 19	28.44000 +0.23	30.17	28.13	29.50	283,200
03 Jun 19	28.21000 +1.11	29.49	27.46	28.49	263,500
31 May 19	27.10000 +3.29	27.93	24.04	24.04	502,400
30 May 19	23.81000 -0.27	24.06	23.30	24.06	68,100
29 May 19	24.08000 -0.17	24.48	23.81	24.20	63,900
28 May 19	24.25000 +0.91	24.65	23.36	23.36	65,000
27 May 19	23.34000 +0.51	23.57	22.85	22.85	33,200
24 May 19	22.83000 -0.17	23.31	22.81	23.10	32,700
23 May 19	23.00000 -0.64	23.48	22.71	23.43	54,300
22 May 19	23.64000 +0.24	23.66	23.35	23.36	36,400
21 May 19	23.40000 -0.43	23.85	23.40	23.84	20,700
17 May 19	23.83000 -0.10	23.83	23.13	23.65	74,200
16 May 19	23.93000 +0.70	23.98	23.11	23.29	76,100
15 May 19	23.23000 +0.13	23.23	22.76	22.97	44,500
14 May 19	23.10000 +0.20	23.18	22.78	23.00	52,100
13 May 19	22.90000 -0.78	23.35	22.26	23.00	122,000
10 May 19	23.68000 +0.00	23.97	23.03	23.29	56,800
09 May 19	23.68000 -0.17	23.72	23.02	23.72	62,200
08 May 19	23.85000 -0.10	24.20	23.32	23.96	97,400
07 May 19	23.95000 -0.81	24.85	23.95	24.61	97,400
06 May 19	24.76000 -0.35	25.00	24.65	24.86	67,000
03 May 19	25.11000 +0.11	25.25	24.56	25.10	110,900
02 May 19	25.00000 +0.02	25.00	24.30	25.00	104,300
01 May 19	24.98000 -0.01	25.13	24.52	25.00	104,900
30 Apr 19	24.99000 +0.75	25.00	24.22	24.34	84,100
29 Apr 19	24.24000 -0.18	24.78	24.15	24.78	66,600
26 Apr 19	24.42000 +0.28	24.60	23.95	23.97	52,000
25 Apr 19	24.14000 +0.02	24.88	23.94	24.17	82,200
24 Apr 19	24.12000 -0.88	24.97	23.90	24.97	95,300
23 Apr 19	25.00000 +0.50	25.00	24.61	24.79	73,400
22 Apr 19	24.50000 +0.25	24.69	24.16	24.24	35,000
18 Apr 19	24.25000 -0.90	25.09	23.92	25.09	60,500
17 Apr 19	25.15000 +0.19	25.15	24.56	25.12	66,900
16 Apr 19	24.96000 +0.71	25.40	24.50	24.77	110,300
15 Apr 19	24.25000 +0.35	24.95	23.52	24.08	170,500
12 Apr 19	23.90000 +1.84	24.75	22.03	22.11	207,600
11 Apr 19	22.06000 +0.09	22.22	21.93	22.00	82,600
10 Apr 19	21.97000 +0.26	22.15	21.82	21.88	106,800
09 Apr 19	21.71000 -0.55	22.26	21.18	22.26	106,200
08 Apr 19	22.26000 +0.91	22.40	21.35	21.54	216,800
05 Apr 19	21.35000 +0.10	21.77	21.06	21.46	72,500
04 Apr 19	21.25000 -0.60	21.93	21.25	21.90	66,200
03 Apr 19	21.85000 +0.33	22.00	21.59	21.69	136,500
02 Apr 19	21.52000 +0.14	22.08	21.40	21.70	159,400
01 Apr 19	21.38000 +0.77	21.55	20.64	20.85	151,600
29 Mar 19	20.61000 -0.40	21.20	20.60	21.20	41,800
28 Mar 19	21.01000 -0.03	21.09	20.41	20.89	46,700
27 Mar 19	21.04000 -0.10	21.19	20.25	21.09	49,300
26 Mar 19	21.14000 +0.64	21.30	20.61	21.30	98,300
25 Mar 19	20.50000 -0.50	21.14	20.20	21.13	132,900
22 Mar 19	21.00000 -0.50	22.33	20.66	21.88	103,300
21 Mar 19	21.50000 +1.00	22.49	20.50	20.50	197,100
20 Mar 19	20.50000 -0.01	20.65	20.25	20.54	111,900
19 Mar 19	20.51000 -0.88	21.50	20.48	21.36	87,900
18 Mar 19	21.39000 -0.41	22.20	20.01	21.99	396,400
15 Mar 19	21.80000 -1.00	23.01	21.25	22.84	271,800
14 Mar 19	22.80000 -0.15	23.76	22.00	23.76	408,400
13 Mar 19	22.94500 +2.19	23.93	21.02	21.48	452,100
12 Mar 19	20.75000 +0.67	21.10	20.00	20.25	346,900
11 Mar 19	20.08000 +1.18	20.34	19.03	20.00	828,400
08 Mar 19	18.90000 +0.00	20.22	18.05	18.10	4,313,000

Lightspeed Commerce

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	15.66000 +0.48	15.82	15.11	15.11	587,679
19 Oct 26	15.18000 +0.23	15.20	14.83	14.85	290,360
16 Oct 26	14.95000 -0.52	15.60	14.82	15.50	571,045
15 Oct 26	15.47000 +0.80	15.65	14.69	14.70	777,296
14 Oct 26	14.67000 -0.54	15.35	14.56	15.12	487,541
13 Oct 26	15.21000 +0.04	15.59	15.16	15.32	684,842
09 Oct 26	15.17000 +0.38	15.24	14.78	14.79	576,995
08 Oct 26	14.79000 +0.19	14.81	14.45	14.49	365,962
07 Oct 26	14.60000 +0.16	14.75	14.27	14.27	478,230
06 Oct 26	14.44000 -0.08	14.69	14.30	14.60	373,732
05 Oct 26	14.52000 +0.52	14.55	14.00	14.03	619,283
02 Oct 26	14.00000 +0.21	14.03	13.72	13.88	418,052
01 Oct 26	13.79000 -0.11	14.20	13.70	14.02	480,890
30 Sep 26	13.90000 +0.02	14.07	13.81	13.81	462,801
29 Sep 26	13.88000 +0.12	13.88	13.56	13.76	676,106
28 Sep 26	13.76000 -0.15	13.98	13.48	13.93	779,919
25 Sep 26	13.91000 +0.21	14.01	13.53	13.73	982,569
24 Sep 26	13.70000 +0.17	13.74	13.38	13.48	498,800
23 Sep 26	13.53000 +0.02	13.62	13.35	13.51	316,400
22 Sep 26	13.51000 +0.09	13.68	13.36	13.60	413,100
21 Sep 26	13.42000 +0.27	13.46	13.20	13.31	446,945
18 Sep 26	13.15000 -0.14	13.33	13.12	13.33	1,208,018
17 Sep 26	13.29000 -0.21	13.65	13.27	13.54	347,632
16 Sep 26	13.50000 -0.19	13.71	13.42	13.68	300,931
15 Sep 26	13.69000 -0.40	14.00	13.66	14.00	280,608
14 Sep 26	14.09000 +0.29	14.31	13.82	13.85	497,500
11 Sep 26	13.80000 +0.30	13.89	13.60	13.70	340,052
10 Sep 26	13.50000 -0.07	13.61	13.36	13.40	521,932
09 Sep 26	13.57000 -0.49	13.98	13.52	13.94	465,863
08 Sep 26	14.06000 -0.51	14.48	13.91	14.48	687,018
04 Sep 26	14.57000 -0.02	14.59	14.35	14.49	358,100
03 Sep 26	14.59000 +0.17	14.81	14.42	14.43	467,200
02 Sep 26	14.42000 +0.28	14.51	14.06	14.10	418,300
01 Sep 26	14.14000 -0.47	14.57	14.11	14.51	459,800
31 Aug 26	14.61000 -0.13	14.81	14.49	14.59	905,400
28 Aug 26	14.74000 -0.23	15.03	14.73	14.94	234,800
27 Aug 26	14.97000 +0.44	15.11	14.58	14.58	753,300
26 Aug 26	14.53000 -0.21	14.75	14.36	14.60	670,274
25 Aug 26	14.74000 +0.10	14.81	14.51	14.51	596,153
24 Aug 26	14.64000 +0.05	14.81	14.45	14.49	418,976
21 Aug 26	14.59000 +0.23	14.76	14.29	14.40	347,027
20 Aug 26	14.36000 -0.01	14.47	14.19	14.25	616,960
19 Aug 26	14.37000 +0.01	14.68	14.23	14.23	453,209
18 Aug 26	14.36000 +0.18	14.57	14.17	14.19	543,072
17 Aug 26	14.18000 -0.59	14.71	14.11	14.62	557,848
14 Aug 26	14.77000 -0.52	15.26	14.60	15.26	570,143
13 Aug 26	15.29000 +0.73	15.29	14.60	14.61	860,308
12 Aug 26	14.56000 -0.04	14.60	14.22	14.56	562,262
11 Aug 26	14.60000 +0.00	14.77	14.52	14.62	380,685
10 Aug 26	14.60000 +0.01	14.81	14.50	14.59	357,123
07 Aug 26	14.59000 +0.26	14.70	14.30	14.38	675,344
06 Aug 26	14.33000 -0.21	14.52	14.24	14.36	803,741
05 Aug 26	14.54000 -0.12	14.79	14.29	14.68	939,634
04 Aug 26	14.66000 +0.52	14.73	14.30	14.33	748,068
31 Jul 26	14.14000 +0.65	14.29	13.35	13.48	768,579
30 Jul 26	13.49000 -1.98	14.95	13.03	14.93	2,391,065
29 Jul 26	15.47000 +0.38	15.58	15.01	15.01	1,399,070
28 Jul 26	15.09000 +0.56	15.11	14.58	14.59	516,332
27 Jul 26	14.53000 +0.56	14.60	14.04	14.04	722,320
24 Jul 26	13.97000 +0.50	14.02	13.59	13.60	343,873
23 Jul 26	13.47000 -0.26	13.76	13.36	13.67	430,990
22 Jul 26	13.73000 -0.71	14.35	13.65	14.35	915,970
21 Jul 26	14.44000 -0.17	14.61	14.30	14.51	299,580
20 Jul 26	14.61000 +0.06	14.92	14.37	14.55	454,961
17 Jul 26	14.55000 +0.00	14.57	14.16	14.39	517,310
16 Jul 26	14.55000 +0.12	14.73	14.38	14.39	456,558
15 Jul 26	14.43000 -0.04	14.84	14.43	14.50	423,607
14 Jul 26	14.47000 -0.22	14.64	14.09	14.48	343,207
13 Jul 26	14.69000 +0.10	15.11	14.48	14.49	580,155
10 Jul 26	14.59000 +0.11	14.94	14.41	14.70	318,664
09 Jul 26	14.48000 +0.17	14.51	14.10	14.36	332,528
08 Jul 26	14.31000 -0.73	14.81	14.20	14.76	514,855
07 Jul 26	15.04000 -0.03	15.47	15.01	15.07	604,492
06 Jul 26	15.07000 +0.05	15.26	14.80	15.18	732,106
03 Jul 26	15.02000 -0.29	15.38	14.96	15.38	329,499
02 Jul 26	15.31000 +0.46	15.64	15.10	15.10	797,400
30 Jun 26	14.85000 +0.28	14.96	14.40	14.45	812,263
29 Jun 26	14.57000 +0.14	14.80	14.27	14.55	838,756
26 Jun 26	14.43000 +0.87	14.50	13.40	13.40	885,403
25 Jun 26	13.56000 -0.17	13.94	13.53	13.71	375,012
24 Jun 26	13.73000 +0.35	13.96	13.35	13.35	579,200
23 Jun 26	13.38000 +0.54	13.42	12.66	12.66	743,400
22 Jun 26	12.84000 -0.45	13.55	12.68	13.20	1,180,834
19 Jun 26	13.29000 +0.04	13.43	13.10	13.10	442,256
18 Jun 26	13.25000 +0.10	13.45	13.15	13.24	653,958
17 Jun 26	13.15000 -0.25	13.63	13.11	13.35	618,341
16 Jun 26	13.40000 -0.16	13.71	13.29	13.60	493,540
15 Jun 26	13.56000 +0.12	14.12	13.50	13.53	851,500
12 Jun 26	13.44000 -0.09	13.60	13.28	13.49	821,036
11 Jun 26	13.53000 +0.26	13.56	13.15	13.27	1,084,751
10 Jun 26	13.27000 -0.01	13.41	13.03	13.03	633,283
09 Jun 26	13.28000 +0.02	13.48	12.97	13.25	933,897
08 Jun 26	13.26000 +0.41	13.40	12.90	12.92	727,100
05 Jun 26	12.85000 -0.32	13.22	12.74	12.91	907,274
04 Jun 26	13.17000 +0.26	13.34	12.95	12.95	741,541
03 Jun 26	12.91000 -0.47	13.27	12.84	13.27	655,546
02 Jun 26	13.38000 -0.29	13.55	13.12	13.47	859,207
01 Jun 26	13.67000 +0.37	13.77	13.29	13.29	718,931
29 May 26	13.30000 +0.54	13.46	12.77	12.78	1,770,404
28 May 26	12.76000 +0.54	12.82	11.97	11.97	1,597,367
27 May 26	12.22000 +0.04	12.60	12.02	12.03	748,979
26 May 26	12.18000 -0.09	12.65	11.92	12.23	781,321
25 May 26	12.27000 +0.43	12.38	11.75	11.75	522,972
22 May 26	11.84000 +0.31	12.08	11.46	11.64	831,611
21 May 26	11.53000 -0.82	11.85	10.80	11.85	2,172,094
20 May 26	12.35000 +0.45	12.40	11.68	11.90	894,100
19 May 26	11.90000 -0.28	12.26	11.70	12.04	632,350
15 May 26	12.18000 +0.09	12.19	12.00	12.01	459,643
14 May 26	12.09000 -0.09	12.31	12.03	12.16	325,960
13 May 26	12.18000 -0.24	12.40	12.09	12.40	429,410
12 May 26	12.42000 -0.32	12.80	12.39	12.72	445,345
11 May 26	12.74000 -0.77	13.44	12.67	13.42	623,773
08 May 26	13.51000 +0.15	13.52	13.02	13.28	383,514
07 May 26	13.36000 +0.50	13.52	12.99	12.99	589,243
06 May 26	12.86000 +0.06	13.05	12.69	12.93	582,632
05 May 26	12.80000 -0.20	13.09	12.59	13.02	543,725
04 May 26	13.00000 +0.31	13.28	12.69	12.74	728,225
01 May 26	12.69000 +0.10	12.96	12.55	12.75	495,412
30 Apr 26	12.59000 +0.18	12.65	12.13	12.40	570,759
29 Apr 26	12.41000 +0.05	12.64	12.05	12.11	1,031,643
28 Apr 26	12.36000 -0.49	12.96	12.31	12.93	1,254,949
27 Apr 26	12.85000 +0.00	12.89	12.54	12.83	1,273,632
24 Apr 26	12.85000 -0.09	13.09	12.76	13.09	860,678
23 Apr 26	12.94000 -0.65	13.29	12.72	13.29	680,376
22 Apr 26	13.59000 +0.19	13.69	13.42	13.57	331,840
21 Apr 26	13.40000 -0.10	13.87	13.37	13.60	380,148
20 Apr 26	13.50000 +0.23	13.50	13.21	13.21	447,138
17 Apr 26	13.27000 +0.21	13.57	13.23	13.23	433,993
16 Apr 26	13.06000 +0.05	13.27	12.98	13.25	521,100
15 Apr 26	13.01000 +0.51	13.03	12.56	12.62	573,472
14 Apr 26	12.50000 +0.23	12.63	12.35	12.38	662,101
13 Apr 26	12.27000 +0.55	12.30	11.58	11.58	679,179
10 Apr 26	11.72000 -0.19	11.98	11.66	11.88	350,419
09 Apr 26	11.91000 -0.18	12.04	11.67	12.01	628,500
08 Apr 26	12.09000 -0.24	12.95	12.07	12.81	639,561
07 Apr 26	12.33000 -0.11	12.45	12.15	12.39	371,364
06 Apr 26	12.44000 +0.05	12.53	12.37	12.45	280,715
02 Apr 26	12.39000 -0.05	12.50	12.06	12.15	383,635
01 Apr 26	12.44000 +0.00	12.66	12.23	12.58	293,996
31 Mar 26	12.44000 +0.57	12.50	11.90	12.04	524,640
30 Mar 26	11.87000 +0.02	12.10	11.64	11.85	551,448
27 Mar 26	11.85000 -0.25	11.96	11.60	11.96	648,998
26 Mar 26	12.10000 -0.09	12.60	12.03	12.03	537,905
25 Mar 26	12.19000 +0.10	12.37	11.99	12.26	773,150
24 Mar 26	12.09000 -0.18	12.18	11.93	12.09	486,223
23 Mar 26	12.27000 +0.32	12.39	12.10	12.13	669,874
20 Mar 26	11.95000 -0.21	12.18	11.80	12.11	1,004,610
19 Mar 26	12.16000 -0.24	12.38	12.03	12.34	489,150
18 Mar 26	12.40000 -0.09	12.71	12.32	12.44	533,550
17 Mar 26	12.49000 +0.31	12.63	12.17	12.17	592,844
16 Mar 26	12.18000 +0.04	12.39	12.10	12.27	349,200
13 Mar 26	12.14000 -0.03	12.34	12.06	12.19	636,249
12 Mar 26	12.17000 -0.53	12.82	12.12	12.53	546,911
11 Mar 26	12.70000 -0.11	13.06	12.53	12.75	440,326
10 Mar 26	12.81000 -0.25	13.06	12.54	13.06	587,517
09 Mar 26	13.06000 +0.06	13.10	12.61	12.83	502,238
06 Mar 26	13.00000 +0.02	13.13	12.78	12.84	493,600
05 Mar 26	12.98000 +0.00	13.32	12.80	12.80	825,200
04 Mar 26	12.98000 +0.24	13.10	12.73	12.81	785,200
03 Mar 26	12.74000 +0.10	12.86	12.17	12.34	1,045,700
02 Mar 26	12.64000 +0.33	12.69	11.90	11.93	916,700
27 Feb 26	12.31000 -0.58	12.66	12.25	12.60	1,465,200
26 Feb 26	12.89000 +0.32	12.98	12.61	12.62	633,400
25 Feb 26	12.57000 +0.24	12.64	12.32	12.43	1,000,700
24 Feb 26	12.33000 +0.13	12.43	12.06	12.15	1,126,700
23 Feb 26	12.20000 -0.61	12.74	12.16	12.74	589,600
20 Feb 26	12.81000 +0.00	13.23	12.80	12.80	979,100
19 Feb 26	12.81000 +0.07	12.83	12.55	12.69	411,400
18 Feb 26	12.74000 +0.33	12.86	12.30	12.41	838,000
17 Feb 26	12.41000 +0.16	12.44	12.03	12.18	597,100
13 Feb 26	12.25000 +0.28	12.52	11.81	11.98	1,044,200
12 Feb 26	11.97000 -0.10	12.13	11.45	12.08	1,607,700
11 Feb 26	12.07000 -0.46	12.74	11.84	12.74	1,303,800
10 Feb 26	12.53000 +0.15	12.80	12.37	12.42	1,078,900
09 Feb 26	12.38000 -0.27	12.63	12.25	12.51	1,353,300
06 Feb 26	12.65000 -0.11	13.18	12.64	12.86	1,594,300
05 Feb 26	12.76000 -1.01	14.23	12.63	14.22	3,055,800
04 Feb 26	13.77000 +0.33	13.88	13.03	13.44	1,149,200
03 Feb 26	13.44000 -1.12	14.66	13.33	14.65	1,385,700
02 Feb 26	14.56000 -0.14	15.02	14.52	14.53	821,100
30 Jan 26	14.70000 -0.24	14.86	14.57	14.79	647,000
29 Jan 26	14.94000 -0.61	15.53	14.61	15.51	1,027,000
28 Jan 26	15.55000 -0.27	16.03	15.51	15.91	557,300
27 Jan 26	15.82000 +0.08	15.99	15.37	15.91	619,000
26 Jan 26	15.74000 -0.02	15.84	15.56	15.79	302,400
23 Jan 26	15.76000 +0.09	15.89	15.54	15.65	277,700
22 Jan 26	15.67000 +0.39	15.95	15.50	15.50	561,900
21 Jan 26	15.28000 +0.05	15.48	14.95	15.45	931,100
20 Jan 26	15.23000 -0.79	16.03	15.22	15.91	1,083,600
19 Jan 26	16.02000 -0.22	16.25	16.00	16.19	264,300
16 Jan 26	16.24000 -0.10	16.37	15.96	16.37	905,100
15 Jan 26	16.34000 +0.18	16.67	16.20	16.30	867,600
14 Jan 26	16.16000 -0.37	16.53	15.80	16.49	1,164,800
13 Jan 26	16.53000 -0.43	16.93	16.49	16.92	884,500
12 Jan 26	16.96000 -0.02	17.32	16.72	16.82	518,700
09 Jan 26	16.98000 -0.02	17.45	16.77	17.14	401,600
08 Jan 26	17.00000 +0.21	17.03	16.58	16.72	609,200
07 Jan 26	16.79000 -0.01	17.29	16.76	16.81	942,300
06 Jan 26	16.80000 +0.19	16.83	16.32	16.67	470,000
05 Jan 26	16.61000 +0.47	17.02	16.24	16.24	787,700
02 Jan 26	16.14000 -0.42	16.90	15.91	16.79	1,020,600
31 Dec 25	16.56000 -0.12	16.69	16.53	16.61	539,200
30 Dec 25	16.68000 -0.08	16.90	16.63	16.69	409,600
29 Dec 25	16.76000 +0.05	16.86	16.56	16.61	484,600
24 Dec 25	16.71000 -0.09	16.83	16.51	16.75	229,300
23 Dec 25	16.80000 -0.14	16.96	16.70	16.82	358,400
22 Dec 25	16.94000 +0.37	16.97	16.50	16.63	411,300
19 Dec 25	16.57000 -0.01	16.75	16.34	16.70	469,400
18 Dec 25	16.58000 +0.33	17.20	16.49	16.49	375,900
17 Dec 25	16.25000 -0.15	16.70	16.07	16.44	476,500
16 Dec 25	16.40000 +0.32	16.45	15.90	15.90	322,100
15 Dec 25	16.08000 -0.63	16.77	16.03	16.68	636,600
12 Dec 25	16.71000 -0.33	17.01	16.48	17.01	513,100
11 Dec 25	17.04000 -0.21	17.46	16.92	17.02	491,300
10 Dec 25	17.25000 +1.11	17.40	15.99	16.05	780,200
09 Dec 25	16.14000 +0.15	16.40	15.79	15.88	480,516
08 Dec 25	15.99000 -0.05	16.35	15.77	16.13	606,885
05 Dec 25	16.04000 +0.18	16.31	15.82	15.88	763,300
04 Dec 25	15.86000 +0.03	15.95	15.64	15.87	477,500
03 Dec 25	15.83000 +0.19	15.85	15.50	15.64	445,400
02 Dec 25	15.64000 -0.09	15.91	15.63	15.83	348,100
01 Dec 25	15.73000 +0.02	16.02	15.27	15.41	512,000
28 Nov 25	15.71000 +0.02	15.79	15.55	15.74	352,200
27 Nov 25	15.69000 +0.07	15.71	15.62	15.65	131,800
26 Nov 25	15.62000 -0.05	15.76	15.47	15.68	519,300
25 Nov 25	15.67000 +0.30	15.73	15.28	15.67	459,500
24 Nov 25	15.37000 -0.03	15.51	15.06	15.38	731,500
21 Nov 25	15.40000 +0.21	15.59	15.16	15.23	403,900
20 Nov 25	15.19000 -0.67	16.43	15.11	16.20	682,800
19 Nov 25	15.86000 +0.00	16.02	15.53	15.89	634,700
18 Nov 25	15.86000 -0.28	16.15	15.79	15.90	485,400
17 Nov 25	16.14000 -0.83	16.95	16.13	16.80	761,300
14 Nov 25	16.97000 -0.25	17.32	16.78	16.78	362,500
13 Nov 25	17.22000 -0.70	17.98	17.14	17.58	476,300
12 Nov 25	17.92000 -0.48	18.93	17.90	18.41	667,100
11 Nov 25	18.40000 -0.25	18.57	18.15	18.52	407,300
10 Nov 25	18.65000 +0.28	19.25	18.46	18.53	657,200
07 Nov 25	18.37000 -0.61	19.14	17.56	18.87	1,438,400
06 Nov 25	18.98000 +2.61	19.19	16.70	17.00	1,645,100
05 Nov 25	16.37000 +0.45	16.49	15.90	16.04	425,000
04 Nov 25	15.92000 -0.74	16.39	15.81	16.17	585,100
03 Nov 25	16.66000 -0.19	17.00	16.53	16.80	301,300
31 Oct 25	16.85000 +0.46	16.90	16.52	16.52	368,000
30 Oct 25	16.39000 -0.64	17.06	16.30	16.99	502,000
29 Oct 25	17.03000 -0.54	17.67	16.87	17.60	567,100
28 Oct 25	17.57000 -0.13	17.88	17.48	17.79	363,800
27 Oct 25	17.70000 +0.69	17.70	16.99	17.26	583,300
24 Oct 25	17.01000 +0.46	17.12	16.60	16.62	436,300
23 Oct 25	16.55000 +0.05	16.63	16.43	16.55	241,900
22 Oct 25	16.50000 -0.03	16.66	16.34	16.47	271,100
21 Oct 25	16.53000 +0.12	16.58	16.13	16.35	488,700
20 Oct 25	16.41000 +0.50	16.55	15.92	15.92	631,100
17 Oct 25	15.91000 +0.23	15.94	15.48	15.50	504,200
16 Oct 25	15.68000 -0.52	16.32	15.67	16.23	570,700
15 Oct 25	16.20000 -0.02	16.49	15.99	16.47	457,000
14 Oct 25	16.22000 +0.76	16.33	15.43	15.45	859,500
10 Oct 25	15.46000 -0.98	16.60	15.42	16.38	1,209,900
09 Oct 25	16.44000 -0.27	16.70	16.35	16.62	249,100
08 Oct 25	16.71000 +0.48	16.74	16.21	16.26	495,000
07 Oct 25	16.23000 -0.43	16.90	16.23	16.79	484,600
06 Oct 25	16.66000 +0.08	16.87	16.40	16.74	604,100
03 Oct 25	16.58000 +0.09	16.75	16.36	16.36	413,500
02 Oct 25	16.49000 +0.19	16.50	16.14	16.24	316,500
01 Oct 25	16.30000 +0.23	16.40	15.92	15.92	522,500
30 Sep 25	16.07000 -0.52	16.60	15.92	16.59	704,000
29 Sep 25	16.59000 +0.50	16.68	16.05	16.05	539,900
26 Sep 25	16.09000 -0.34	16.69	16.08	16.42	509,900
25 Sep 25	16.43000 -0.34	16.58	16.31	16.57	637,000
24 Sep 25	16.77000 +0.08	17.05	16.74	16.92	304,200
23 Sep 25	16.69000 -0.71	17.51	16.57	17.51	710,300
22 Sep 25	17.40000 +0.02	17.46	17.08	17.31	300,300
19 Sep 25	17.38000 -0.02	17.73	17.35	17.52	1,161,100
18 Sep 25	17.40000 -0.01	17.65	17.30	17.56	416,200
17 Sep 25	17.41000 +0.41	17.94	17.07	17.07	619,100
16 Sep 25	17.00000 +0.13	17.05	16.69	16.84	366,500
15 Sep 25	16.87000 +0.45	16.95	16.28	16.37	558,700
12 Sep 25	16.42000 +0.11	16.46	16.22	16.33	299,500
11 Sep 25	16.31000 +0.13	16.48	16.18	16.21	563,500
10 Sep 25	16.18000 -0.62	16.84	16.17	16.79	684,400
09 Sep 25	16.80000 +0.07	16.90	16.53	16.73	441,000
08 Sep 25	16.73000 -0.11	16.85	16.18	16.80	545,300
05 Sep 25	16.84000 +0.46	16.85	16.40	16.58	472,000
04 Sep 25	16.38000 -0.30	16.64	16.18	16.62	502,900
03 Sep 25	16.68000 +0.15	16.72	16.29	16.48	299,500
02 Sep 25	16.53000 -0.45	16.72	16.38	16.61	531,700
29 Aug 25	16.98000 -0.14	17.18	16.97	17.07	305,100
28 Aug 25	17.12000 +0.27	17.15	16.83	16.89	553,300
27 Aug 25	16.85000 +0.06	16.89	16.70	16.74	256,300
26 Aug 25	16.79000 +0.00	16.91	16.59	16.80	710,200
25 Aug 25	16.79000 -0.14	16.85	16.65	16.74	303,600
22 Aug 25	16.93000 +0.64	17.00	16.27	16.40	671,700
21 Aug 25	16.29000 +0.32	16.30	15.94	16.10	391,900
20 Aug 25	15.97000 -0.76	16.67	15.92	16.66	578,200
19 Aug 25	16.73000 -0.32	17.13	16.69	17.04	245,700
18 Aug 25	17.05000 -0.05	17.15	16.93	17.01	192,100
15 Aug 25	17.10000 +0.25	17.17	16.74	17.06	425,500
14 Aug 25	16.85000 -0.16	17.07	16.63	16.86	351,100
13 Aug 25	17.01000 +0.41	17.05	16.52	16.77	347,900
12 Aug 25	16.60000 +0.07	16.75	16.50	16.50	348,500
11 Aug 25	16.53000 -0.06	16.93	16.47	16.53	357,600
08 Aug 25	16.59000 -0.36	16.92	16.49	16.83	489,100
07 Aug 25	16.95000 -0.28	17.42	16.65	17.31	404,700
06 Aug 25	17.23000 +0.06	17.40	17.01	17.29	340,400
05 Aug 25	17.17000 +0.20	17.28	16.72	17.23	520,400
01 Aug 25	16.97000 -0.30	17.12	16.36	16.89	802,300
31 Jul 25	17.27000 -0.93	19.89	17.16	19.51	1,254,900
30 Jul 25	18.20000 -0.15	18.56	18.02	18.42	419,200
29 Jul 25	18.35000 -0.63	19.19	18.12	19.19	471,800
28 Jul 25	18.98000 +0.22	19.18	18.77	18.86	515,900
25 Jul 25	18.76000 +0.85	18.86	17.90	17.90	518,500
24 Jul 25	17.91000 +0.00	17.94	17.70	17.81	403,800
23 Jul 25	17.91000 -0.01	18.06	17.64	18.00	328,200
22 Jul 25	17.92000 +0.21	18.15	17.38	17.57	508,800
21 Jul 25	17.71000 +0.48	17.71	17.13	17.27	1,099,700
18 Jul 25	17.23000 +0.26	17.31	17.04	17.07	332,900
17 Jul 25	16.97000 +0.16	17.27	16.88	16.89	346,500
16 Jul 25	16.81000 +0.56	16.83	16.13	16.30	375,400
15 Jul 25	16.25000 +0.29	16.53	16.00	16.00	438,663
14 Jul 25	15.96000 +0.26	15.99	15.59	15.62	222,463
11 Jul 25	15.70000 -0.33	16.00	15.68	15.85	274,400
10 Jul 25	16.03000 -0.22	16.31	15.70	16.30	534,200
09 Jul 25	16.25000 +0.11	16.26	15.92	16.12	322,300
08 Jul 25	16.14000 +0.24	16.31	15.86	15.86	332,100
07 Jul 25	15.90000 +0.03	16.07	15.71	15.78	395,900
04 Jul 25	15.87000 -0.16	15.98	15.79	15.93	293,600
03 Jul 25	16.03000 +0.19	16.05	15.85	15.87	382,400
02 Jul 25	15.84000 -0.14	15.92	15.60	15.76	278,400
30 Jun 25	15.98000 +0.23	16.10	15.79	15.88	445,900
27 Jun 25	15.75000 -0.11	16.01	15.51	15.93	797,000
26 Jun 25	15.86000 +0.28	15.86	15.26	15.57	473,500
25 Jun 25	15.58000 -0.58	16.36	15.56	16.36	457,400
24 Jun 25	16.16000 +1.06	16.29	15.34	15.34	652,500
23 Jun 25	15.10000 +0.16	15.21	14.78	14.94	528,000
20 Jun 25	14.94000 -0.37	15.49	14.90	15.35	909,800
19 Jun 25	15.31000 -0.04	15.39	15.17	15.34	211,200
18 Jun 25	15.35000 -0.02	15.56	15.31	15.40	221,200
17 Jun 25	15.37000 -0.06	15.39	15.11	15.35	206,000
16 Jun 25	15.43000 +0.59	15.51	14.84	15.03	479,700
13 Jun 25	14.84000 -0.83	15.49	14.80	15.39	596,300
12 Jun 25	15.67000 -0.82	16.43	15.66	16.30	1,066,800
11 Jun 25	16.49000 -0.08	16.78	16.40	16.61	487,700
10 Jun 25	16.57000 +0.61	16.64	15.97	16.00	556,900
09 Jun 25	15.96000 +0.21	16.02	15.73	15.78	373,100
06 Jun 25	15.75000 +0.26	15.90	15.58	15.66	357,800
05 Jun 25	15.49000 +0.25	15.78	15.30	15.35	595,800
04 Jun 25	15.24000 +0.11	15.37	15.08	15.12	614,800
03 Jun 25	15.13000 +0.47	15.44	14.63	14.65	829,100
02 Jun 25	14.66000 +0.31	14.67	14.03	14.31	571,500
30 May 25	14.35000 -0.39	14.66	14.31	14.62	722,400
29 May 25	14.74000 +0.13	14.89	14.60	14.81	939,100
28 May 25	14.61000 -0.43	15.04	14.55	15.01	613,800
27 May 25	15.04000 +0.54	15.05	14.37	14.56	745,900
26 May 25	14.50000 +0.02	14.60	14.30	14.52	273,900
23 May 25	14.48000 +0.74	14.68	13.36	13.36	826,200
22 May 25	13.74000 -1.19	14.45	13.48	14.39	1,540,700
21 May 25	14.93000 -0.31	15.35	14.84	15.02	748,400
20 May 25	15.24000 +0.09	15.33	15.00	15.05	353,400
16 May 25	15.15000 +0.27	15.17	14.86	14.89	313,300
15 May 25	14.88000 -0.28	15.09	14.72	15.01	464,700
14 May 25	15.16000 +0.14	15.18	14.84	15.06	578,400
13 May 25	15.02000 +0.34	15.09	14.61	14.61	479,400
12 May 25	14.68000 +0.88	14.69	14.26	14.37	643,800
09 May 25	13.80000 -0.18	14.14	13.74	14.03	772,600
08 May 25	13.98000 +0.49	14.03	13.51	13.61	467,700
07 May 25	13.49000 +0.10	13.53	13.27	13.43	265,500
06 May 25	13.39000 +0.04	13.46	13.13	13.20	384,700
05 May 25	13.35000 -0.05	13.57	13.21	13.25	192,700
02 May 25	13.40000 -0.05	13.64	13.36	13.57	359,600
01 May 25	13.45000 -0.04	13.80	13.31	13.80	384,500
30 Apr 25	13.49000 -0.36	13.69	13.36	13.69	588,500
29 Apr 25	13.85000 -0.23	14.18	13.82	14.05	297,800
28 Apr 25	14.08000 -0.13	14.39	13.89	14.18	505,900
25 Apr 25	14.21000 +0.18	14.40	14.02	14.04	610,100
24 Apr 25	14.03000 +0.33	14.19	13.74	13.74	737,600
23 Apr 25	13.70000 +0.45	14.02	13.61	13.71	718,400
22 Apr 25	13.25000 +0.50	13.40	12.96	12.96	537,100
21 Apr 25	12.75000 -0.12	12.82	12.61	12.71	592,600
17 Apr 25	12.87000 +0.14	13.03	12.73	12.81	527,400
16 Apr 25	12.73000 +0.17	13.08	12.46	12.46	629,700
15 Apr 25	12.56000 -0.11	12.96	12.42	12.68	1,577,800
14 Apr 25	12.67000 -0.03	12.92	12.52	12.59	619,900
11 Apr 25	12.70000 +0.37	12.91	12.31	12.31	601,400
10 Apr 25	12.33000 -0.67	12.85	12.11	12.66	664,400
09 Apr 25	13.00000 +1.53	13.25	11.32	11.32	1,182,500
08 Apr 25	11.47000 +0.13	12.35	11.29	12.00	1,386,900
07 Apr 25	11.34000 +0.16	11.65	10.50	10.55	1,309,100
04 Apr 25	11.18000 -0.38	11.42	10.58	11.26	1,181,500
03 Apr 25	11.56000 -1.42	12.37	11.54	12.29	795,600
02 Apr 25	12.98000 +0.21	13.06	12.55	12.61	443,900
01 Apr 25	12.77000 +0.18	12.84	12.29	12.77	590,400
31 Mar 25	12.59000 -0.42	12.92	12.53	12.84	717,800
28 Mar 25	13.01000 -0.39	13.37	12.87	13.21	782,900
27 Mar 25	13.40000 -0.78	13.84	13.23	13.79	1,051,600
26 Mar 25	14.18000 -0.25	14.77	14.15	14.50	529,700
25 Mar 25	14.43000 +0.16	14.45	14.13	14.23	773,800
24 Mar 25	14.27000 -0.95	15.51	14.18	15.38	1,623,000
21 Mar 25	15.22000 +0.08	15.24	14.87	15.04	350,400
20 Mar 25	15.14000 +0.13	15.40	14.84	14.84	341,900
19 Mar 25	15.01000 +0.03	15.18	14.76	15.18	751,800
18 Mar 25	14.98000 -0.17	15.17	14.86	15.12	464,800
17 Mar 25	15.15000 -0.33	15.54	15.13	15.29	576,700
14 Mar 25	15.48000 +0.69	15.49	15.05	15.05	604,800
13 Mar 25	14.79000 -0.67	15.47	14.73	15.47	858,300
12 Mar 25	15.46000 -0.05	15.95	15.39	15.77	615,800
11 Mar 25	15.51000 -0.26	15.80	15.27	15.68	632,600
10 Mar 25	15.77000 -0.62	16.15	15.64	16.01	800,300
07 Mar 25	16.39000 +0.10	16.61	15.92	16.30	638,600
06 Mar 25	16.29000 -0.61	16.78	16.24	16.71	673,800
05 Mar 25	16.90000 +0.20	16.98	16.64	16.81	458,300
04 Mar 25	16.70000 -0.91	17.40	16.26	17.27	1,339,200
03 Mar 25	17.61000 -0.65	18.60	17.51	18.32	596,600
28 Feb 25	18.26000 -0.20	18.49	18.02	18.32	958,600
27 Feb 25	18.46000 -0.07	18.95	18.33	18.75	820,700
26 Feb 25	18.53000 +0.09	19.04	18.52	18.59	950,500
25 Feb 25	18.44000 -0.22	18.71	18.33	18.57	800,900
24 Feb 25	18.66000 -0.05	18.86	18.20	18.63	579,100
21 Feb 25	18.71000 -0.31	19.12	18.68	19.12	891,500
20 Feb 25	19.02000 -0.37	19.21	18.72	19.20	1,593,500
19 Feb 25	19.39000 -0.08	19.89	19.26	19.81	905,500
18 Feb 25	19.47000 +0.30	19.67	19.18	19.21	615,400
14 Feb 25	19.17000 +0.17	19.19	18.70	19.00	830,400
13 Feb 25	19.00000 +0.11	19.38	18.86	18.92	567,600
12 Feb 25	18.89000 +0.12	19.17	18.50	18.50	969,500
11 Feb 25	18.77000 -0.27	19.09	18.33	18.84	916,600
10 Feb 25	19.04000 +0.28	19.15	18.60	18.82	822,100
07 Feb 25	18.76000 +0.72	18.82	17.59	17.82	1,380,600
06 Feb 25	18.04000 -2.67	18.65	16.93	18.50	4,025,400
05 Feb 25	20.71000 +0.03	20.84	20.36	20.73	497,200
04 Feb 25	20.68000 +0.53	20.68	19.97	20.20	709,500
03 Feb 25	20.15000 -0.80	20.24	19.57	19.57	755,000
31 Jan 25	20.95000 -0.35	21.72	20.92	21.34	494,700
30 Jan 25	21.30000 +0.44	21.41	20.75	20.75	276,000
29 Jan 25	20.86000 -0.12	21.04	20.50	20.96	350,400
28 Jan 25	20.98000 +0.44	20.99	20.44	20.50	510,300
27 Jan 25	20.54000 -0.54	21.19	20.29	20.68	465,100
24 Jan 25	21.08000 -0.05	21.56	21.02	21.15	803,300
23 Jan 25	21.13000 -0.17	21.24	20.95	21.19	387,700
22 Jan 25	21.30000 +0.05	21.80	21.19	21.40	488,600
21 Jan 25	21.25000 +0.23	21.37	20.70	21.04	363,100
20 Jan 25	21.02000 -0.11	21.19	20.98	21.15	273,100
17 Jan 25	21.13000 -0.39	21.77	21.12	21.70	330,300
16 Jan 25	21.52000 +0.27	21.81	21.19	21.19	350,000
15 Jan 25	21.25000 +0.07	21.75	21.15	21.68	296,000
14 Jan 25	21.18000 +0.34	21.22	20.85	21.07	417,600
13 Jan 25	20.84000 -0.53	21.08	20.54	20.96	459,000
10 Jan 25	21.37000 -0.64	21.41	20.76	21.12	461,600
09 Jan 25	22.01000 -0.14	22.16	21.97	22.15	122,400
08 Jan 25	22.15000 -0.23	22.42	21.88	22.40	471,600
07 Jan 25	22.38000 -0.83	23.36	22.31	23.36	614,300
06 Jan 25	23.21000 +0.48	23.28	22.75	23.00	504,300
03 Jan 25	22.73000 +0.08	23.18	22.42	22.89	319,700
02 Jan 25	22.65000 +0.73	22.68	21.95	22.16	530,800
31 Dec 24	21.92000 +0.01	22.05	21.78	21.91	235,000
30 Dec 24	21.91000 -0.61	22.17	21.87	22.06	263,500
27 Dec 24	22.52000 -0.07	23.20	22.21	23.19	266,500
24 Dec 24	22.59000 -0.26	22.82	22.47	22.59	202,000
23 Dec 24	22.85000 -0.23	23.36	22.71	23.07	494,800
20 Dec 24	23.08000 +0.89	23.20	21.90	22.00	770,600
19 Dec 24	22.19000 -0.26	22.91	22.05	22.84	597,000
18 Dec 24	22.45000 -1.16	23.91	22.45	23.53	456,700
17 Dec 24	23.61000 +0.52	23.71	22.88	22.88	498,800
16 Dec 24	23.09000 -0.02	23.15	22.41	22.74	480,100
13 Dec 24	23.11000 -0.39	23.42	22.83	23.30	522,800
12 Dec 24	23.50000 -0.07	23.68	23.06	23.43	503,900
11 Dec 24	23.57000 -0.24	24.01	23.37	24.01	361,600
10 Dec 24	23.81000 -0.43	24.50	23.76	24.14	348,200
09 Dec 24	24.24000 -0.25	24.82	24.18	24.32	274,000
06 Dec 24	24.49000 +0.51	24.63	24.12	24.12	417,600
05 Dec 24	23.98000 -0.29	24.49	23.97	23.99	365,900
04 Dec 24	24.27000 -0.16	25.18	24.24	24.51	490,100
03 Dec 24	24.43000 +0.34	24.65	23.58	23.71	518,600
02 Dec 24	24.09000 -2.16	26.13	24.09	25.81	1,216,400
29 Nov 24	26.25000 +0.31	26.60	25.85	25.85	518,600
28 Nov 24	25.94000 -0.39	26.25	25.85	26.11	230,200
27 Nov 24	26.33000 +0.67	26.41	25.58	25.58	672,200
26 Nov 24	25.66000 +0.66	26.05	24.65	24.65	700,000
25 Nov 24	25.00000 +0.20	25.10	24.42	24.97	1,021,600
22 Nov 24	24.80000 +0.08	24.92	24.56	24.63	287,100
21 Nov 24	24.72000 +0.11	24.91	24.32	24.55	484,400
20 Nov 24	24.61000 -0.05	24.85	24.40	24.59	276,700
19 Nov 24	24.66000 +0.07	24.76	24.30	24.30	314,700
18 Nov 24	24.59000 +0.24	25.18	24.35	24.35	649,200
15 Nov 24	24.35000 -0.40	24.50	24.08	24.49	690,100
14 Nov 24	24.75000 -0.99	26.10	24.74	25.70	591,500
13 Nov 24	25.74000 +0.10	26.40	25.54	25.54	777,200
12 Nov 24	25.64000 +0.93	25.78	24.63	24.65	1,180,200
11 Nov 24	24.71000 +0.97	24.80	23.71	23.74	783,900
08 Nov 24	23.74000 +0.24	24.02	23.16	23.64	1,005,000
07 Nov 24	23.50000 +1.54	24.85	23.12	23.40	2,257,000
06 Nov 24	21.96000 +0.47	22.09	21.55	21.86	1,035,800
05 Nov 24	21.49000 +0.48	21.64	21.00	21.27	593,900
04 Nov 24	21.01000 +0.24	21.11	20.50	20.64	1,046,900
01 Nov 24	20.77000 -0.28	21.11	20.64	21.11	497,700
31 Oct 24	21.05000 +0.14	21.42	20.45	20.71	1,031,000
30 Oct 24	20.91000 +0.10	21.07	20.68	20.69	557,100
29 Oct 24	20.81000 +0.06	20.93	20.54	20.61	282,000
28 Oct 24	20.75000 +0.19	20.99	20.67	20.75	301,900
25 Oct 24	20.56000 -0.31	21.06	20.54	20.93	319,200
24 Oct 24	20.87000 -0.08	21.13	20.70	21.12	380,200
23 Oct 24	20.95000 -0.40	21.36	20.68	21.26	551,300
22 Oct 24	21.35000 -0.48	22.00	21.29	21.70	630,300
21 Oct 24	21.83000 +0.05	21.84	21.37	21.75	317,700
18 Oct 24	21.78000 +0.10	21.96	21.68	21.73	252,900
17 Oct 24	21.68000 -0.25	22.07	21.66	22.01	314,900
16 Oct 24	21.93000 +0.08	22.15	21.74	21.90	327,000
15 Oct 24	21.85000 -0.02	21.86	21.51	21.76	402,300
11 Oct 24	21.87000 -0.03	22.15	21.84	21.87	296,500
10 Oct 24	21.90000 -0.02	21.97	21.71	21.76	234,200
09 Oct 24	21.92000 +0.08	22.00	21.65	21.81	370,400
08 Oct 24	21.84000 +0.23	22.05	21.56	21.56	477,500
07 Oct 24	21.61000 -0.25	22.35	21.50	21.72	500,900
04 Oct 24	21.86000 +0.06	22.20	21.73	22.04	349,800
03 Oct 24	21.80000 -0.20	22.15	21.63	21.86	480,100
02 Oct 24	22.00000 -0.18	22.45	21.84	22.05	334,000
01 Oct 24	22.18000 -0.12	22.23	21.51	22.08	456,600
30 Sep 24	22.30000 -0.29	22.68	22.02	22.44	511,300
27 Sep 24	22.59000 +0.48	22.76	22.07	22.29	992,600
26 Sep 24	22.11000 +0.96	22.65	21.30	21.64	1,898,300
25 Sep 24	21.15000 +2.48	21.97	18.56	18.62	1,934,300
24 Sep 24	18.67000 +0.21	18.71	18.32	18.51	277,100
23 Sep 24	18.46000 -0.28	18.73	18.43	18.73	918,900
20 Sep 24	18.74000 -0.24	19.00	18.58	18.90	487,300
19 Sep 24	18.98000 +0.81	19.02	18.43	18.50	958,200
18 Sep 24	18.17000 +0.29	18.44	17.88	17.92	487,100
17 Sep 24	17.88000 +0.42	18.17	17.68	17.88	659,300
16 Sep 24	17.46000 +0.30	17.46	16.96	17.09	369,200
13 Sep 24	17.16000 +0.02	17.49	17.12	17.19	401,100
12 Sep 24	17.14000 +0.02	17.31	17.00	17.07	355,700
11 Sep 24	17.12000 +0.41	17.19	16.39	16.66	419,400
10 Sep 24	16.71000 +0.05	16.75	16.11	16.71	415,500
09 Sep 24	16.66000 +0.32	16.86	16.43	16.44	775,400
06 Sep 24	16.34000 -0.68	17.26	16.12	17.10	706,100
05 Sep 24	17.02000 -0.09	17.43	16.97	17.10	397,200
04 Sep 24	17.11000 -0.39	17.57	16.97	17.20	556,700
03 Sep 24	17.50000 +0.12	17.67	17.20	17.20	432,500
30 Aug 24	17.38000 +0.20	17.43	17.16	17.31	276,700
29 Aug 24	17.18000 +0.24	17.37	17.05	17.05	274,400
28 Aug 24	16.94000 -0.66	17.57	16.89	17.47	928,700
27 Aug 24	17.60000 -0.26	17.73	17.48	17.67	292,400
26 Aug 24	17.86000 +0.00	17.99	17.64	17.74	287,200
23 Aug 24	17.86000 +0.00	18.13	17.82	17.97	423,600
22 Aug 24	17.86000 -0.21	18.16	17.75	18.15	317,400
21 Aug 24	18.07000 +0.00	18.14	17.88	18.01	409,000
20 Aug 24	18.07000 -0.46	18.53	18.04	18.37	405,600
19 Aug 24	18.53000 +0.25	18.56	18.21	18.26	287,900
16 Aug 24	18.28000 -0.03	18.37	18.06	18.09	325,700
15 Aug 24	18.31000 +0.52	18.38	17.92	17.97	467,000
14 Aug 24	17.79000 -0.01	18.00	17.59	17.72	433,400
13 Aug 24	17.80000 +0.55	18.06	17.31	17.36	503,600
12 Aug 24	17.25000 +0.17	17.50	17.12	17.18	417,800
09 Aug 24	17.08000 -0.26	17.39	16.91	17.36	681,900
08 Aug 24	17.34000 +0.87	17.41	16.54	16.77	729,300
07 Aug 24	16.47000 -0.17	17.21	16.41	16.95	741,900
06 Aug 24	16.64000 +0.08	17.16	16.04	16.04	997,900
02 Aug 24	16.56000 -1.72	17.82	16.36	17.82	1,755,200
01 Aug 24	18.28000 -0.21	19.75	18.10	19.25	1,474,400
31 Jul 24	18.49000 -0.10	18.93	18.45	18.75	1,081,900
30 Jul 24	18.59000 -0.07	18.87	18.28	18.61	635,400
29 Jul 24	18.66000 +0.22	18.74	18.22	18.51	460,500
26 Jul 24	18.44000 +0.39	18.50	18.21	18.31	374,300
25 Jul 24	18.05000 -0.08	18.46	17.86	18.20	365,600
24 Jul 24	18.13000 -0.80	18.82	17.97	18.78	752,300
23 Jul 24	18.93000 -0.06	19.30	18.88	18.94	372,700
22 Jul 24	18.99000 +0.36	19.03	18.58	18.83	330,800
19 Jul 24	18.63000 +0.08	18.71	18.37	18.52	308,200
18 Jul 24	18.55000 -0.54	19.34	18.52	19.13	621,700
17 Jul 24	19.09000 -0.40	19.50	18.96	19.17	463,800
16 Jul 24	19.49000 +0.43	19.83	19.08	19.19	648,800
15 Jul 24	19.06000 +0.14	19.09	18.77	18.99	328,700
12 Jul 24	18.92000 +0.23	18.97	18.57	18.71	737,200
11 Jul 24	18.69000 +0.39	18.94	18.38	18.44	510,600
10 Jul 24	18.30000 -0.50	18.98	18.23	18.85	607,500
09 Jul 24	18.80000 -0.15	19.08	18.65	18.92	380,500
08 Jul 24	18.95000 +0.36	19.04	18.49	18.57	481,500
05 Jul 24	18.59000 -0.25	18.83	18.59	18.69	414,000
04 Jul 24	18.84000 +0.23	18.84	18.56	18.61	199,400
03 Jul 24	18.61000 -0.18	18.82	18.51	18.73	357,400
02 Jul 24	18.79000 +0.09	19.00	18.51	18.87	315,100
28 Jun 24	18.70000 -0.13	18.95	18.60	18.90	218,100
27 Jun 24	18.83000 +0.34	18.88	18.40	18.49	482,000
26 Jun 24	18.49000 -0.29	18.90	18.40	18.88	380,900
25 Jun 24	18.78000 +0.03	18.80	18.54	18.78	222,100
24 Jun 24	18.75000 -0.06	18.98	18.70	18.73	505,900
21 Jun 24	18.81000 +0.57	18.82	18.06	18.11	545,200
20 Jun 24	18.24000 -0.51	18.70	17.96	18.61	723,500
19 Jun 24	18.75000 +0.08	18.95	18.66	18.66	141,200
18 Jun 24	18.67000 -1.08	19.76	18.66	19.75	992,600
17 Jun 24	19.75000 -0.42	20.26	19.32	19.98	768,900
14 Jun 24	20.17000 -0.24	20.58	20.12	20.34	504,900
13 Jun 24	20.41000 -0.50	21.08	20.38	20.87	365,900
12 Jun 24	20.91000 +0.26	21.10	20.83	20.91	494,300
11 Jun 24	20.65000 -0.11	20.90	20.27	20.55	433,800
10 Jun 24	20.76000 +0.49	20.97	20.15	20.15	474,800
07 Jun 24	20.27000 +0.14	20.36	19.91	19.99	431,200
06 Jun 24	20.13000 -0.27	20.51	20.04	20.25	777,900
05 Jun 24	20.40000 +0.48	20.70	19.87	20.03	682,500
04 Jun 24	19.92000 -0.03	20.08	19.83	19.93	331,900
03 Jun 24	19.95000 +0.19	20.10	19.76	19.85	618,400
31 May 24	19.76000 -0.64	20.53	19.53	20.41	1,018,400
30 May 24	20.40000 -0.59	20.99	20.23	20.98	622,100
29 May 24	20.99000 +0.15	21.40	20.47	20.52	524,800
28 May 24	20.84000 +0.06	20.87	20.56	20.77	587,700
27 May 24	20.78000 +0.09	20.80	20.34	20.68	277,600
24 May 24	20.69000 +0.74	21.23	20.48	20.70	1,194,900
23 May 24	19.95000 +0.13	20.23	19.73	20.15	841,000
22 May 24	19.82000 -0.12	20.18	19.65	19.81	617,100
21 May 24	19.94000 -1.05	20.82	19.82	20.56	1,050,300
17 May 24	20.99000 +0.44	21.30	20.29	20.71	1,313,500
16 May 24	20.55000 +3.18	20.55	19.00	19.00	2,985,300
15 May 24	17.37000 +0.09	17.57	17.01	17.49	997,400
14 May 24	17.28000 -0.64	18.22	17.24	18.13	1,466,900
13 May 24	17.92000 -0.08	18.56	17.82	18.08	987,700
10 May 24	18.00000 -0.37	18.51	17.95	18.43	835,100
09 May 24	18.37000 -0.31	18.78	18.19	18.64	625,500
08 May 24	18.68000 -0.33	18.78	18.47	18.63	591,800
07 May 24	19.01000 -0.20	19.28	18.86	19.26	377,800
06 May 24	19.21000 +0.78	19.23	18.51	18.51	540,700
03 May 24	18.43000 +0.23	18.63	18.28	18.50	347,200
02 May 24	18.20000 +0.02	18.43	17.99	18.43	395,500
01 May 24	18.18000 +0.15	18.50	17.90	18.01	548,100
30 Apr 24	18.03000 -0.34	18.41	18.03	18.25	320,600
29 Apr 24	18.37000 +0.06	18.56	18.23	18.31	353,000
26 Apr 24	18.31000 +0.23	18.46	18.21	18.29	279,800
25 Apr 24	18.08000 -0.54	18.31	18.02	18.31	488,000
24 Apr 24	18.62000 +0.17	18.71	18.33	18.45	329,200
23 Apr 24	18.45000 +0.45	18.58	18.01	18.02	458,700
22 Apr 24	18.00000 +0.22	18.06	17.73	17.88	392,500
19 Apr 24	17.78000 -0.12	18.02	17.63	17.78	324,400
18 Apr 24	17.90000 -0.14	18.27	17.72	17.88	435,500
17 Apr 24	18.04000 +0.29	18.22	17.81	17.86	396,600
16 Apr 24	17.75000 -0.08	18.16	17.61	17.72	528,900
15 Apr 24	17.83000 -0.63	18.59	17.69	18.59	561,500
12 Apr 24	18.46000 -0.70	19.21	18.45	19.05	413,100
11 Apr 24	19.16000 +0.15	19.32	18.92	19.05	441,200
10 Apr 24	19.01000 -0.30	19.18	18.80	18.83	423,300
09 Apr 24	19.31000 +0.14	19.42	19.12	19.17	349,200
08 Apr 24	19.17000 -0.04	19.37	19.05	19.16	248,200
05 Apr 24	19.21000 +0.48	19.34	18.75	18.79	589,900
04 Apr 24	18.73000 -1.16	19.94	18.71	19.71	1,105,800
03 Apr 24	19.89000 +1.03	20.00	19.44	19.45	1,182,800
02 Apr 24	18.86000 -0.39	18.97	18.71	18.90	464,600
01 Apr 24	19.25000 +0.20	19.45	18.63	19.00	633,200
28 Mar 24	19.05000 +0.10	19.12	18.82	18.95	428,300
27 Mar 24	18.95000 +0.16	18.98	18.41	18.90	417,500
26 Mar 24	18.79000 +0.06	19.25	18.72	18.86	578,100
25 Mar 24	18.73000 +0.62	19.30	18.38	18.38	1,014,300
22 Mar 24	18.11000 -0.31	18.46	18.03	18.33	391,000
21 Mar 24	18.42000 -0.05	18.71	18.35	18.67	417,400
20 Mar 24	18.47000 +0.62	18.63	17.70	17.86	624,200
19 Mar 24	17.85000 -0.09	18.00	17.72	17.79	387,600
18 Mar 24	17.94000 +0.60	17.96	17.48	17.55	558,200
15 Mar 24	17.34000 -0.28	17.79	17.31	17.53	781,600
14 Mar 24	17.62000 -0.42	18.03	17.58	18.00	692,600
13 Mar 24	18.04000 -0.12	18.50	17.93	18.11	649,700
12 Mar 24	18.16000 +0.04	18.24	17.94	18.18	452,600
11 Mar 24	18.12000 -0.19	18.28	17.90	18.20	575,900
08 Mar 24	18.31000 -0.14	18.91	18.31	18.41	587,300
07 Mar 24	18.45000 +0.11	18.62	18.16	18.49	467,200
06 Mar 24	18.34000 -0.31	19.06	18.28	18.83	559,600
05 Mar 24	18.65000 -0.61	19.24	18.49	19.06	546,100
04 Mar 24	19.26000 -0.09	19.56	18.91	19.35	553,800
01 Mar 24	19.35000 +0.30	19.53	18.92	19.10	525,000
29 Feb 24	19.05000 +0.59	19.05	18.57	18.57	763,800
28 Feb 24	18.46000 -0.03	18.57	18.18	18.30	378,900
27 Feb 24	18.49000 +0.22	18.55	17.94	18.00	546,900
26 Feb 24	18.27000 -0.03	18.68	18.17	18.23	559,200
23 Feb 24	18.30000 +0.72	18.37	17.40	17.60	925,900
22 Feb 24	17.58000 -0.25	18.18	17.55	18.14	771,300
21 Feb 24	17.83000 -0.54	18.26	17.64	18.20	1,138,400
20 Feb 24	18.37000 -0.95	19.38	18.15	19.25	1,310,300
16 Feb 24	19.32000 -0.38	19.76	19.14	19.57	1,221,600
15 Feb 24	19.70000 +1.34	19.75	18.40	18.40	2,047,200
14 Feb 24	18.36000 +0.13	18.87	18.23	18.35	757,100
13 Feb 24	18.23000 -0.38	18.27	17.81	18.01	1,819,000
12 Feb 24	18.61000 -0.33	19.23	18.57	18.94	1,421,800
09 Feb 24	18.94000 -0.96	20.25	18.93	20.03	2,799,200
08 Feb 24	19.90000 -6.43	23.75	19.58	23.00	4,028,700
07 Feb 24	26.33000 -0.25	27.05	26.32	26.71	720,900
06 Feb 24	26.58000 +0.80	26.80	25.91	25.95	673,400
05 Feb 24	25.78000 +0.22	25.83	25.05	25.51	481,400
02 Feb 24	25.56000 +0.76	25.89	24.52	24.64	532,500
01 Feb 24	24.80000 -0.01	25.32	24.40	25.00	622,200
31 Jan 24	24.81000 -0.55	25.48	24.80	25.15	632,000
30 Jan 24	25.36000 -0.50	25.72	25.21	25.71	294,800
29 Jan 24	25.86000 +0.61	25.92	24.97	25.25	384,600
26 Jan 24	25.25000 +0.83	25.43	24.50	24.61	638,400
25 Jan 24	24.42000 +0.20	24.72	24.23	24.45	541,100
24 Jan 24	24.22000 -0.50	25.26	24.19	25.01	445,100
23 Jan 24	24.72000 -0.35	25.32	24.50	25.15	445,900
22 Jan 24	25.07000 +0.05	25.94	24.95	25.24	466,700
19 Jan 24	25.02000 +0.18	25.02	24.26	24.85	392,100
18 Jan 24	24.84000 -0.09	25.31	24.36	25.29	440,500
17 Jan 24	24.93000 -0.62	25.15	24.44	24.99	636,500
16 Jan 24	25.55000 +0.02	25.64	24.97	25.18	368,300
15 Jan 24	25.53000 +0.07	25.55	25.08	25.38	82,400
12 Jan 24	25.46000 -0.06	25.97	25.39	25.67	502,900
11 Jan 24	25.52000 -0.14	25.94	25.02	25.70	491,000
10 Jan 24	25.66000 +0.16	25.98	25.22	25.40	368,100
09 Jan 24	25.50000 +0.03	25.93	24.96	24.96	667,800
08 Jan 24	25.47000 +0.81	25.51	24.68	24.68	652,300
05 Jan 24	24.66000 -0.25	25.29	24.60	24.72	432,300
04 Jan 24	24.91000 +0.07	25.09	24.30	24.70	657,300
03 Jan 24	24.84000 -1.10	25.40	24.67	25.31	1,131,900
02 Jan 24	25.94000 -1.88	27.50	25.68	27.47	1,281,000
29 Dec 23	27.82000 -0.06	28.73	27.76	28.19	552,800
28 Dec 23	27.88000 +0.58	28.35	27.15	27.34	700,800
27 Dec 23	27.30000 +0.65	27.44	26.97	27.00	643,900
22 Dec 23	26.65000 +0.26	26.70	26.14	26.54	819,100
21 Dec 23	26.39000 +1.11	26.52	25.72	25.78	797,700
20 Dec 23	25.28000 -0.56	26.61	25.17	25.73	921,400
19 Dec 23	25.84000 +1.05	25.89	24.78	24.84	951,900
18 Dec 23	24.79000 +0.80	24.92	24.18	24.33	728,400
15 Dec 23	23.99000 -0.19	24.45	23.76	24.19	871,400
14 Dec 23	24.18000 +1.20	24.27	23.25	23.25	1,130,900
13 Dec 23	22.98000 +0.98	22.98	21.52	21.94	975,200
12 Dec 23	22.00000 -0.82	22.81	21.97	22.70	789,800
11 Dec 23	22.82000 -0.32	23.06	22.51	23.04	536,500
08 Dec 23	23.14000 +0.82	23.23	22.18	22.20	600,800
07 Dec 23	22.32000 -0.22	22.69	22.18	22.69	763,900
06 Dec 23	22.54000 -0.09	22.97	22.48	22.91	671,700
05 Dec 23	22.63000 +0.05	22.87	22.16	22.42	652,600
04 Dec 23	22.58000 -0.25	22.99	22.31	22.55	706,000
01 Dec 23	22.83000 +1.03	23.04	21.57	21.57	984,200
30 Nov 23	21.80000 -1.02	22.82	21.68	22.82	810,300
29 Nov 23	22.82000 +0.19	23.02	22.64	22.84	427,400
28 Nov 23	22.63000 +0.12	22.72	22.16	22.44	270,400
27 Nov 23	22.51000 +0.09	22.92	22.22	22.22	710,800
24 Nov 23	22.42000 -0.01	22.48	22.22	22.30	225,800
23 Nov 23	22.43000 -0.03	22.51	22.34	22.47	71,300
22 Nov 23	22.46000 -0.05	22.91	22.44	22.80	391,500
21 Nov 23	22.51000 -0.35	22.73	22.10	22.53	457,100
20 Nov 23	22.86000 +0.18	22.99	22.62	22.69	351,300
17 Nov 23	22.68000 +0.69	22.88	21.89	22.13	623,000
16 Nov 23	21.99000 -0.72	22.60	21.52	22.59	779,900
15 Nov 23	22.71000 +0.61	22.96	21.90	22.25	768,700
14 Nov 23	22.10000 +0.77	22.58	21.79	22.00	804,900
13 Nov 23	21.33000 -0.12	21.58	21.19	21.29	340,000
10 Nov 23	21.45000 +0.63	21.51	20.64	20.90	503,300
09 Nov 23	20.82000 -0.41	21.73	20.80	21.20	710,300
08 Nov 23	21.23000 +0.28	21.33	20.63	20.92	716,900
07 Nov 23	20.95000 +0.45	22.04	20.36	20.36	1,222,300
06 Nov 23	20.50000 +0.08	20.61	20.02	20.36	648,000
03 Nov 23	20.42000 +0.57	20.65	20.11	20.25	634,900
02 Nov 23	19.85000 +2.55	20.66	19.46	19.46	1,656,900
01 Nov 23	17.30000 -0.01	17.44	17.00	17.25	489,200
31 Oct 23	17.31000 -0.19	17.51	17.03	17.33	365,900
30 Oct 23	17.50000 +0.34	17.64	16.94	17.25	355,200
27 Oct 23	17.16000 -0.27	17.65	17.12	17.53	315,800
26 Oct 23	17.43000 -0.42	18.32	17.35	17.93	567,700
25 Oct 23	17.85000 -1.42	19.17	17.80	19.06	768,800
24 Oct 23	19.27000 +0.79	19.76	18.65	18.65	642,300
23 Oct 23	18.48000 +0.03	18.65	18.11	18.29	370,800
20 Oct 23	18.45000 -0.46	18.78	18.34	18.77	405,300
19 Oct 23	18.91000 -0.07	19.27	18.78	18.95	383,300
18 Oct 23	18.98000 -0.56	19.41	18.79	19.31	271,500
17 Oct 23	19.54000 +0.39	19.60	18.85	18.87	448,700
16 Oct 23	19.15000 +0.48	19.27	18.55	18.82	418,500
13 Oct 23	18.67000 -0.40	19.22	18.52	19.22	339,700
12 Oct 23	19.07000 -0.53	19.59	18.94	19.59	312,700
11 Oct 23	19.60000 -0.21	20.18	19.55	19.99	273,200
10 Oct 23	19.81000 +0.30	20.05	19.33	19.51	386,600
06 Oct 23	19.51000 +0.78	19.61	18.48	18.48	421,800
05 Oct 23	18.73000 -0.20	18.94	18.53	18.79	347,500
04 Oct 23	18.93000 +0.66	18.95	18.20	18.30	560,300
03 Oct 23	18.27000 -0.67	18.87	18.15	18.61	445,400
02 Oct 23	18.94000 -0.14	19.31	18.80	18.81	410,200
29 Sep 23	19.08000 +0.38	19.36	18.94	19.09	443,800
28 Sep 23	18.70000 -0.04	18.97	18.18	18.63	515,000
27 Sep 23	18.74000 -0.18	19.26	18.46	19.10	459,100
26 Sep 23	18.92000 -0.49	19.59	18.52	19.14	479,400
25 Sep 23	19.41000 +0.38	19.75	18.72	18.84	381,700
22 Sep 23	19.03000 -0.23	19.43	18.85	19.43	547,600
21 Sep 23	19.26000 -0.49	19.84	19.24	19.27	405,800
20 Sep 23	19.75000 -0.17	20.30	19.70	20.09	410,300
19 Sep 23	19.92000 -0.29	20.11	19.56	20.09	459,700
18 Sep 23	20.21000 -0.60	20.76	20.21	20.70	477,700
15 Sep 23	20.81000 -0.51	21.40	20.80	21.23	388,400
14 Sep 23	21.32000 +0.42	21.51	20.84	20.99	680,900
13 Sep 23	20.90000 -0.59	21.36	20.45	21.36	927,900
12 Sep 23	21.49000 -0.51	21.96	21.40	21.70	391,200
11 Sep 23	22.00000 +0.45	22.17	21.31	21.84	365,900
08 Sep 23	21.55000 -0.50	22.12	21.45	22.05	363,300
07 Sep 23	22.05000 +0.02	22.54	21.12	21.60	456,600
06 Sep 23	22.03000 -0.19	22.46	21.83	22.20	297,200
05 Sep 23	22.22000 -0.06	22.30	21.87	22.04	348,800
01 Sep 23	22.28000 +0.22	22.53	22.10	22.21	431,400
31 Aug 23	22.06000 +0.69	22.12	21.20	21.34	490,200
30 Aug 23	21.37000 +0.11	21.56	21.00	21.19	346,800
29 Aug 23	21.26000 +0.96	21.29	20.25	20.27	667,500
28 Aug 23	20.30000 +0.14	20.64	20.25	20.40	321,600
25 Aug 23	20.16000 +0.14	20.32	19.71	20.10	467,900
24 Aug 23	20.02000 -0.78	20.89	19.95	20.89	639,800
23 Aug 23	20.80000 +0.45	20.86	20.31	20.31	400,400
22 Aug 23	20.35000 -0.78	21.18	20.02	21.13	583,900
21 Aug 23	21.13000 +0.03	21.32	20.81	21.20	430,600
18 Aug 23	21.10000 +0.72	21.11	19.78	20.00	858,300
17 Aug 23	20.38000 -0.65	21.14	20.30	21.14	568,800
16 Aug 23	21.03000 -0.20	21.20	20.85	21.05	313,300
15 Aug 23	21.23000 -0.51	21.67	21.14	21.45	401,900
14 Aug 23	21.74000 +0.41	22.00	21.03	21.14	383,200
11 Aug 23	21.33000 -0.17	21.45	21.01	21.25	369,500
10 Aug 23	21.50000 -0.93	22.67	21.41	22.58	787,300
09 Aug 23	22.43000 -0.27	22.85	22.10	22.55	632,600
08 Aug 23	22.70000 -1.13	24.03	22.56	23.56	973,600
04 Aug 23	23.83000 +0.54	24.07	22.89	23.60	1,107,500
03 Aug 23	23.29000 +1.67	23.44	20.85	22.05	1,625,200
02 Aug 23	21.62000 -1.30	22.46	21.45	22.43	935,600
01 Aug 23	22.92000 -0.25	23.17	22.70	23.01	440,500
31 Jul 23	23.17000 +0.42	23.39	22.80	22.80	690,500
28 Jul 23	22.75000 +0.52	22.97	22.34	22.59	542,500
27 Jul 23	22.23000 -0.32	23.14	22.05	22.97	552,500
26 Jul 23	22.55000 +0.05	22.70	22.28	22.38	315,700
25 Jul 23	22.50000 -0.14	22.99	22.46	22.71	442,400
24 Jul 23	22.64000 -0.54	23.22	22.53	23.18	654,500
21 Jul 23	23.18000 -0.10	23.68	23.07	23.54	427,200
20 Jul 23	23.28000 -0.66	23.75	23.03	23.75	534,100
19 Jul 23	23.94000 -0.16	24.65	23.43	24.12	774,000
18 Jul 23	24.10000 +0.28	24.18	23.50	23.83	420,500
17 Jul 23	23.82000 +0.32	24.01	23.31	23.51	385,900
14 Jul 23	23.50000 -0.68	24.20	23.35	24.20	709,800
13 Jul 23	24.18000 +0.70	24.38	23.57	23.78	882,200
12 Jul 23	23.48000 +0.25	23.79	23.29	23.60	629,200
11 Jul 23	23.23000 +0.50	23.26	22.72	22.89	657,200
10 Jul 23	22.73000 +0.56	22.75	21.87	22.09	579,500
07 Jul 23	22.17000 +0.40	22.75	21.69	21.82	918,800
06 Jul 23	21.77000 -1.00	22.37	21.55	22.35	723,100
05 Jul 23	22.77000 +0.34	22.95	21.90	22.26	908,400
04 Jul 23	22.43000 +0.02	22.63	22.38	22.63	172,700
30 Jun 23	22.41000 +0.55	22.80	22.04	22.16	1,000,400
29 Jun 23	21.86000 +0.43	22.37	21.56	21.57	832,300
28 Jun 23	21.43000 +0.88	21.52	20.45	20.46	740,200
27 Jun 23	20.55000 +1.12	20.67	19.58	19.63	721,900
26 Jun 23	19.43000 -0.36	20.12	19.40	19.60	613,000
23 Jun 23	19.79000 -0.25	19.88	19.52	19.73	486,200
22 Jun 23	20.04000 -0.44	20.30	19.62	20.09	1,003,300
21 Jun 23	20.48000 -0.53	20.95	19.81	20.88	931,800
20 Jun 23	21.01000 -0.66	21.78	20.99	21.47	530,700
19 Jun 23	21.67000 +0.09	21.70	21.22	21.56	174,300
16 Jun 23	21.58000 +0.20	21.80	21.28	21.75	824,400
15 Jun 23	21.38000 -0.14	21.49	20.91	21.27	646,900
14 Jun 23	21.52000 -0.32	21.92	21.18	21.80	871,000
13 Jun 23	21.84000 +0.27	22.76	21.75	21.83	1,366,900
12 Jun 23	21.57000 +1.50	21.63	20.07	20.11	1,622,300
09 Jun 23	20.07000 +0.42	20.47	19.68	19.74	963,800
08 Jun 23	19.65000 -0.51	20.21	19.45	20.21	698,100
07 Jun 23	20.16000 -0.22	20.82	20.05	20.58	803,000
06 Jun 23	20.38000 +0.54	20.47	19.51	19.69	778,900
05 Jun 23	19.84000 -0.29	20.16	19.65	20.10	666,000
02 Jun 23	20.13000 +0.22	20.82	19.82	20.15	1,571,400
01 Jun 23	19.91000 +1.59	20.01	18.18	18.24	1,567,400
31 May 23	18.32000 +0.18	18.33	17.83	18.00	862,000
30 May 23	18.14000 +0.34	18.25	17.63	17.96	821,700
29 May 23	17.80000 +0.36	17.84	17.48	17.56	451,200
26 May 23	17.44000 +0.19	17.69	16.95	17.31	720,500
25 May 23	17.25000 -0.66	18.20	17.24	18.19	905,900
24 May 23	17.91000 -0.22	18.06	17.67	17.84	775,300
23 May 23	18.13000 +0.19	19.04	18.05	18.59	1,403,600
19 May 23	17.94000 +0.44	18.57	17.50	17.53	1,640,800
18 May 23	17.50000 -2.50	18.60	17.02	18.59	3,922,500
17 May 23	20.00000 +1.36	20.55	18.74	18.75	1,471,500
16 May 23	18.64000 -0.63	19.11	18.59	18.98	532,600
15 May 23	19.27000 -0.46	19.75	19.07	19.75	530,200
12 May 23	19.73000 -0.01	19.80	19.40	19.77	505,200
11 May 23	19.74000 +0.12	19.76	19.39	19.67	433,400
10 May 23	19.62000 +0.42	19.90	19.47	19.50	1,057,900
09 May 23	19.20000 -0.31	19.53	19.14	19.26	512,900
08 May 23	19.51000 +0.63	19.68	18.85	18.91	988,600
05 May 23	18.88000 +0.98	18.96	18.08	18.08	1,075,500
04 May 23	17.90000 +0.45	17.98	17.56	17.63	712,800
03 May 23	17.45000 +0.33	17.92	17.08	17.19	807,900
02 May 23	17.12000 -0.44	17.62	17.06	17.52	823,600
01 May 23	17.56000 -0.25	17.82	17.36	17.71	692,200
28 Apr 23	17.81000 -0.02	18.05	17.64	17.75	623,900
27 Apr 23	17.83000 +0.60	17.89	17.41	17.41	787,100
26 Apr 23	17.23000 -0.29	17.87	17.20	17.68	836,500
25 Apr 23	17.52000 -0.75	18.10	17.51	18.04	976,600
24 Apr 23	18.27000 -0.10	18.49	17.81	18.29	751,200
21 Apr 23	18.37000 +0.16	18.56	18.21	18.27	672,100
20 Apr 23	18.21000 -0.45	18.60	18.20	18.47	1,067,800
19 Apr 23	18.66000 -0.39	18.85	18.46	18.71	764,300
18 Apr 23	19.05000 -0.03	19.37	18.95	19.24	671,300
17 Apr 23	19.08000 +0.20	19.15	18.76	18.82	715,300
14 Apr 23	18.88000 -0.41	19.28	18.67	19.13	1,076,100
13 Apr 23	19.29000 +0.36	19.81	19.04	19.11	939,900
12 Apr 23	18.93000 +0.08	19.77	18.88	19.33	956,900
11 Apr 23	18.85000 +0.11	19.03	18.69	18.80	556,300
10 Apr 23	18.74000 +0.00	18.87	18.19	18.51	565,900
06 Apr 23	18.74000 -0.16	19.03	18.31	18.71	878,500
05 Apr 23	18.90000 -1.01	19.90	18.53	19.76	1,729,400
04 Apr 23	19.91000 -0.35	20.50	19.68	20.50	903,000
03 Apr 23	20.26000 -0.29	20.41	19.68	20.33	1,313,500
31 Mar 23	20.55000 +1.20	20.67	19.44	19.45	1,357,400
30 Mar 23	19.35000 -0.49	20.19	19.33	20.15	988,000
29 Mar 23	19.84000 +0.46	19.95	19.50	19.74	1,114,900
28 Mar 23	19.38000 -0.86	20.30	19.18	20.21	1,036,800
27 Mar 23	20.24000 -0.14	20.62	20.03	20.61	626,600
24 Mar 23	20.38000 -0.69	21.13	20.27	20.94	768,100
23 Mar 23	21.07000 +0.52	21.54	20.64	20.82	906,500
22 Mar 23	20.55000 -0.58	21.34	20.51	21.11	833,100
21 Mar 23	21.13000 +1.12	21.33	20.29	20.29	873,600
20 Mar 23	20.01000 -0.31	20.39	19.64	20.35	757,800
17 Mar 23	20.32000 -0.01	20.70	20.08	20.30	720,300
16 Mar 23	20.33000 +0.36	20.42	19.53	19.76	850,000
15 Mar 23	19.97000 -0.30	20.10	19.40	19.65	1,067,300
14 Mar 23	20.27000 +0.95	20.45	19.63	19.88	1,063,400
13 Mar 23	19.32000 -0.14	19.94	18.62	18.95	947,900
10 Mar 23	19.46000 -0.87	20.30	19.35	20.25	1,260,300
09 Mar 23	20.33000 -0.18	21.25	20.21	20.55	840,700
08 Mar 23	20.51000 +0.20	20.64	20.09	20.27	864,000
07 Mar 23	20.31000 -0.64	20.88	20.26	20.36	940,400
06 Mar 23	20.95000 -0.31	21.53	20.86	21.12	697,500
03 Mar 23	21.26000 +0.48	21.34	20.78	20.94	774,900
02 Mar 23	20.78000 +0.14	20.88	20.28	20.50	410,000
01 Mar 23	20.64000 -0.22	21.28	20.52	20.83	721,900
28 Feb 23	20.86000 +0.52	20.91	20.32	20.34	740,700
27 Feb 23	20.34000 -0.11	20.86	20.27	20.70	596,100
24 Feb 23	20.45000 -0.53	20.61	20.16	20.51	779,600
23 Feb 23	20.98000 -0.09	21.45	20.70	21.41	719,600
22 Feb 23	21.07000 +0.05	21.58	20.81	21.09	691,900
21 Feb 23	21.02000 -1.04	21.74	20.96	21.70	970,300
17 Feb 23	22.06000 -1.10	22.97	21.92	22.90	1,437,800
16 Feb 23	23.16000 -1.07	23.98	23.12	23.66	1,252,500
15 Feb 23	24.23000 +1.37	24.25	22.56	22.56	1,148,000
14 Feb 23	22.86000 +0.38	23.05	22.01	22.25	896,000
13 Feb 23	22.48000 +0.27	22.74	22.02	22.28	671,800
10 Feb 23	22.21000 -0.86	22.85	21.96	22.80	1,370,200
09 Feb 23	23.07000 -1.05	24.63	22.99	24.53	1,123,500
08 Feb 23	24.12000 +0.21	24.99	23.70	23.70	1,281,500
07 Feb 23	23.91000 +1.15	23.99	22.37	22.66	1,231,300
06 Feb 23	22.76000 +0.52	23.42	21.62	21.75	1,502,000
03 Feb 23	22.24000 -1.13	23.45	22.01	22.38	3,318,100
02 Feb 23	23.37000 -1.51	26.75	22.66	25.57	3,870,400
01 Feb 23	24.88000 +0.81	24.91	23.83	24.18	1,501,500
31 Jan 23	24.07000 +0.85	24.08	23.31	23.36	1,227,500
30 Jan 23	23.22000 -1.22	24.13	23.18	23.56	1,131,300
27 Jan 23	24.44000 +1.57	24.54	22.59	22.72	1,723,900
26 Jan 23	22.87000 +0.03	23.52	22.58	23.44	1,485,800
25 Jan 23	22.84000 -0.03	23.00	21.89	22.41	1,177,100
24 Jan 23	22.87000 -0.64	23.75	22.72	23.10	1,151,100
23 Jan 23	23.51000 +1.41	23.51	22.26	22.42	1,432,400
20 Jan 23	22.10000 +0.44	22.14	21.62	21.84	969,000
19 Jan 23	21.66000 -0.29	22.15	21.41	21.57	1,146,000
18 Jan 23	21.95000 -0.25	23.23	21.92	22.76	1,711,800
17 Jan 23	22.20000 +0.24	22.34	21.57	22.34	1,204,100
16 Jan 23	21.96000 +0.60	22.20	21.42	21.42	748,900
13 Jan 23	21.36000 +0.19	21.57	20.63	20.75	1,220,900
12 Jan 23	21.17000 +0.19	21.19	20.17	21.00	1,486,900
11 Jan 23	20.98000 +0.32	21.05	20.39	20.86	982,600
10 Jan 23	20.66000 +0.22	20.87	20.29	20.37	921,500
09 Jan 23	20.44000 +0.42	20.91	20.27	20.27	1,058,900
06 Jan 23	20.02000 +0.16	20.16	19.38	20.10	1,098,800
05 Jan 23	19.86000 -0.29	20.08	19.39	19.80	996,600
04 Jan 23	20.15000 +0.72	20.33	19.39	19.75	1,251,200
03 Jan 23	19.43000 +0.08	20.52	19.06	19.93	1,145,200
30 Dec 22	19.35000 -0.11	19.64	18.79	19.02	1,176,500
29 Dec 22	19.46000 +2.11	19.65	17.59	17.59	1,545,200
28 Dec 22	17.35000 -0.96	17.97	17.27	17.89	1,125,200
23 Dec 22	18.31000 -0.08	18.38	17.80	18.14	963,700
22 Dec 22	18.39000 -0.54	18.63	17.64	18.55	1,736,600
21 Dec 22	18.93000 +0.09	19.31	18.55	19.05	1,100,600
20 Dec 22	18.84000 -0.07	19.28	18.50	18.52	892,200
19 Dec 22	18.91000 -0.91	19.80	18.64	19.80	1,923,600
16 Dec 22	19.82000 -0.13	20.05	19.45	19.83	1,130,900
15 Dec 22	19.95000 -0.95	20.46	19.79	20.24	1,498,900
14 Dec 22	20.90000 +0.17	21.32	20.52	20.61	1,647,800
13 Dec 22	20.73000 +0.07	22.78	20.39	21.87	2,296,600
12 Dec 22	20.66000 +0.27	20.95	20.16	20.39	784,500
09 Dec 22	20.39000 -0.29	20.92	20.36	20.57	1,259,500
08 Dec 22	20.68000 -0.10	21.65	20.58	20.92	1,181,400
07 Dec 22	20.78000 -0.11	20.96	20.14	20.76	1,468,500
06 Dec 22	20.89000 -0.92	21.83	20.66	21.82	1,352,700
05 Dec 22	21.81000 -1.41	23.10	21.65	23.10	1,281,400
02 Dec 22	23.22000 +0.04	23.69	22.16	22.50	1,605,700
01 Dec 22	23.18000 +1.11	23.38	21.97	22.38	2,016,700
30 Nov 22	22.07000 +1.28	22.37	20.51	20.83	10,368,300
29 Nov 22	20.79000 +0.51	20.83	20.10	20.46	1,583,000
28 Nov 22	20.28000 -0.85	21.70	20.27	20.80	1,293,800
25 Nov 22	21.13000 +0.04	21.22	20.53	20.81	750,200
24 Nov 22	21.09000 +0.49	21.15	20.72	20.94	565,600
23 Nov 22	20.60000 +0.73	20.91	19.63	19.89	1,107,700
22 Nov 22	19.87000 -0.09	20.05	19.23	19.93	1,175,300
21 Nov 22	19.96000 -0.19	20.13	19.18	20.00	2,512,800
18 Nov 22	20.15000 -0.64	21.33	20.08	21.26	1,315,500
17 Nov 22	20.79000 -0.95	21.58	20.67	21.02	1,574,500
16 Nov 22	21.74000 -1.27	22.77	21.58	22.59	1,498,600
15 Nov 22	23.01000 +0.35	24.10	22.97	23.80	1,768,600
14 Nov 22	22.66000 -0.86	23.36	22.65	23.28	1,453,100
11 Nov 22	23.52000 +1.87	23.75	21.17	21.89	3,037,800
10 Nov 22	21.65000 +2.50	21.89	20.44	20.44	2,923,100
09 Nov 22	19.15000 -1.16	20.15	18.84	20.01	2,146,500
08 Nov 22	20.31000 -0.01	20.89	19.91	20.58	1,823,400
07 Nov 22	20.32000 +0.20	20.68	19.73	20.38	1,752,000
04 Nov 22	20.12000 +0.08	20.70	19.51	20.67	2,620,200
03 Nov 22	20.04000 -4.58	24.38	20.00	24.36	4,910,700
02 Nov 22	24.62000 -1.33	26.25	24.61	25.94	1,857,900
01 Nov 22	25.95000 -0.16	27.08	25.77	26.83	845,500
31 Oct 22	26.11000 -0.16	26.55	25.80	26.05	1,062,700
28 Oct 22	26.27000 +0.93	26.29	25.14	25.27	1,383,600
27 Oct 22	25.34000 -0.13	26.74	25.13	26.09	1,443,300
26 Oct 22	25.47000 +0.24	26.53	24.37	24.80	1,401,800
25 Oct 22	25.23000 +0.43	26.33	24.85	24.96	1,354,300
24 Oct 22	24.80000 +0.17	24.88	23.58	24.79	1,406,200
21 Oct 22	24.63000 +0.00	24.67	23.62	24.50	1,349,800
20 Oct 22	24.63000 +0.78	25.36	23.60	23.68	1,231,900
19 Oct 22	23.85000 -1.41	24.93	23.73	24.92	1,175,800
18 Oct 22	25.26000 +0.03	26.60	25.05	26.50	1,201,200
17 Oct 22	25.23000 +1.77	25.83	24.11	24.32	1,372,200
14 Oct 22	23.46000 -0.14	24.54	23.35	24.07	1,124,100
13 Oct 22	23.60000 +0.05	23.91	21.73	22.38	1,599,600
12 Oct 22	23.55000 -0.43	24.34	22.88	23.94	987,200
11 Oct 22	23.98000 -0.57	24.37	22.87	23.72	1,379,800
07 Oct 22	24.55000 -2.53	26.45	24.27	26.35	1,699,800
06 Oct 22	27.08000 +0.52	27.48	26.29	26.43	1,399,000
05 Oct 22	26.56000 -0.48	26.68	25.60	26.42	1,670,100
04 Oct 22	27.04000 +2.17	27.44	25.80	25.89	1,886,500
03 Oct 22	24.87000 +0.56	25.18	24.17	24.74	1,363,300
30 Sep 22	24.31000 -0.39	25.79	24.27	24.55	1,195,800
29 Sep 22	24.70000 -0.69	25.02	24.29	24.85	991,200
28 Sep 22	25.39000 +1.91	25.53	23.40	23.74	1,404,100
27 Sep 22	23.48000 +1.14	23.53	22.77	22.77	1,163,800
26 Sep 22	22.34000 -0.50	23.91	22.25	22.75	1,117,800
23 Sep 22	22.84000 -0.21	23.02	22.36	22.61	876,400
22 Sep 22	23.05000 -1.34	24.21	22.91	24.21	1,889,700
21 Sep 22	24.39000 +0.53	25.48	23.42	24.03	1,904,300
20 Sep 22	23.86000 +0.09	23.98	23.19	23.64	1,132,200
19 Sep 22	23.77000 -0.53	24.30	23.23	23.96	1,027,700
16 Sep 22	24.30000 -1.04	24.77	24.01	24.69	1,366,800
15 Sep 22	25.34000 +0.11	26.55	24.79	24.97	1,405,300
14 Sep 22	25.23000 +0.55	25.25	24.32	24.72	1,038,600
13 Sep 22	24.68000 -2.15	25.55	24.54	25.25	1,465,100
12 Sep 22	26.83000 +0.66	26.91	25.70	26.45	988,900
09 Sep 22	26.17000 +1.78	26.32	24.69	24.76	1,232,900
08 Sep 22	24.39000 +1.10	24.40	22.56	23.06	1,097,000
07 Sep 22	23.29000 +0.10	23.79	22.69	23.26	1,118,400
06 Sep 22	23.19000 -0.18	23.63	22.81	23.46	1,064,600
02 Sep 22	23.37000 -0.58	24.46	23.31	24.45	1,264,600
01 Sep 22	23.95000 -1.18	24.76	23.35	24.76	1,137,300
31 Aug 22	25.13000 -0.03	26.04	24.77	25.50	1,006,500
30 Aug 22	25.16000 +0.08	26.00	24.40	25.47	1,110,400
29 Aug 22	25.08000 -0.27	25.81	24.62	24.77	768,400
26 Aug 22	25.35000 -1.24	26.95	24.92	26.94	1,366,500
25 Aug 22	26.59000 +0.89	26.78	26.05	26.10	1,005,700
24 Aug 22	25.70000 +0.66	26.35	24.94	25.00	1,075,200
23 Aug 22	25.04000 -0.14	25.67	24.78	25.15	958,300
22 Aug 22	25.18000 -1.00	25.60	24.93	25.19	1,179,900
19 Aug 22	26.18000 -0.63	26.36	25.56	26.19	792,000
18 Aug 22	26.81000 +0.00	27.08	26.34	26.70	777,800
17 Aug 22	26.81000 -2.11	28.40	26.74	28.25	1,882,300
16 Aug 22	28.92000 -0.03	29.40	27.58	28.92	1,212,800
15 Aug 22	28.95000 -1.12	30.24	28.80	29.75	1,081,800
12 Aug 22	30.07000 -0.09	31.36	29.93	30.71	945,900
11 Aug 22	30.16000 -0.71	32.26	29.97	31.51	1,411,200
10 Aug 22	30.87000 +2.63	30.89	29.05	29.50	1,356,700
09 Aug 22	28.24000 -1.79	29.37	27.65	29.37	1,200,700
08 Aug 22	30.03000 +1.85	30.57	28.30	28.52	1,500,200
05 Aug 22	28.18000 +0.47	28.98	26.53	26.88	1,279,900
04 Aug 22	27.71000 -3.73	32.20	27.32	32.20	2,645,500
03 Aug 22	31.44000 +2.36	31.48	29.48	29.75	1,514,700
02 Aug 22	29.08000 +1.60	29.69	27.64	27.64	1,652,100
29 Jul 22	27.48000 +0.76	27.52	26.34	27.00	1,061,800
28 Jul 22	26.72000 +1.91	26.78	24.23	24.57	1,331,300
27 Jul 22	24.81000 +1.75	24.83	23.29	23.57	1,157,700
26 Jul 22	23.06000 -1.43	24.12	22.72	24.00	1,301,100
25 Jul 22	24.49000 -1.70	26.19	24.20	26.19	1,242,800
22 Jul 22	26.19000 -1.38	28.28	25.85	27.58	832,600
21 Jul 22	27.57000 +0.56	27.85	26.76	27.15	1,014,500
20 Jul 22	27.01000 +1.95	27.50	25.01	25.05	2,138,700
19 Jul 22	25.06000 +0.87	25.18	23.78	24.86	1,843,300
18 Jul 22	24.19000 +0.15	25.56	23.83	24.92	1,800,600
15 Jul 22	24.04000 +0.09	24.62	23.45	24.49	1,215,500
14 Jul 22	23.95000 -0.12	24.20	23.28	23.60	1,185,000
13 Jul 22	24.07000 -0.71	25.43	23.27	24.00	1,350,100
12 Jul 22	24.78000 -0.70	26.24	24.60	25.51	931,600
11 Jul 22	25.48000 -1.96	27.06	25.36	27.06	1,168,600
08 Jul 22	27.44000 -0.69	28.58	26.15	27.57	1,682,900
07 Jul 22	28.13000 -0.04	28.89	27.80	28.25	1,304,800
06 Jul 22	28.17000 -1.84	31.04	28.04	30.04	1,368,000
05 Jul 22	30.01000 +0.95	30.17	28.18	28.35	1,189,600
04 Jul 22	29.06000 +0.36	29.16	28.32	29.15	333,800
30 Jun 22	28.70000 -0.05	29.25	26.71	28.00	1,377,500
29 Jun 22	28.75000 -0.49	29.86	28.28	29.28	824,900
28 Jun 22	29.24000 -2.19	31.93	28.99	31.74	1,184,300
27 Jun 22	31.43000 -1.39	33.40	31.10	33.29	1,091,900
24 Jun 22	32.82000 +1.55	33.13	31.76	32.00	1,528,800
23 Jun 22	31.27000 +2.27	31.37	28.94	29.59	1,458,300
22 Jun 22	29.00000 +0.18	29.51	27.79	28.07	894,900
21 Jun 22	28.82000 +0.67	30.18	28.55	28.75	1,318,900
20 Jun 22	28.15000 +0.53	28.70	27.82	27.85	678,200
17 Jun 22	27.62000 +1.82	28.37	26.00	26.05	2,363,600
16 Jun 22	25.80000 -2.02	26.65	25.16	26.46	1,416,500
15 Jun 22	27.82000 +1.51	28.38	26.40	26.85	2,092,200
14 Jun 22	26.31000 +0.38	26.83	25.38	26.38	1,699,300
13 Jun 22	25.93000 -4.36	28.54	25.69	28.28	2,272,900
10 Jun 22	30.29000 -1.72	31.29	29.43	30.63	1,540,200
09 Jun 22	32.01000 -1.49	33.75	32.00	33.37	1,146,300
08 Jun 22	33.50000 -0.94	34.66	33.29	34.65	1,186,500
07 Jun 22	34.44000 -0.11	35.04	33.60	33.90	1,145,400
06 Jun 22	34.55000 +0.24	35.58	33.89	35.56	1,416,500
03 Jun 22	34.31000 -0.72	34.57	32.86	34.00	1,496,000
02 Jun 22	35.03000 +3.35	35.38	31.32	31.42	2,056,600
01 Jun 22	31.68000 -1.21	34.03	30.86	33.43	1,589,100
31 May 22	32.89000 -1.36	34.00	32.33	33.75	3,497,300
30 May 22	34.25000 +1.29	35.80	33.44	33.50	1,671,300
27 May 22	32.96000 +1.11	33.40	31.98	32.50	2,202,200
26 May 22	31.85000 +3.08	32.32	28.25	28.85	2,265,600
25 May 22	28.77000 +1.22	28.81	27.20	27.27	1,735,600
24 May 22	27.55000 -1.96	30.30	27.05	30.00	1,994,700
20 May 22	29.51000 +0.86	30.30	28.02	29.54	2,457,600
19 May 22	28.65000 +2.63	29.67	25.65	27.63	2,489,000
18 May 22	26.02000 -0.94	28.27	25.52	26.15	1,592,100
17 May 22	26.96000 +1.50	27.42	25.08	27.30	2,263,600
16 May 22	25.46000 -2.18	28.39	25.35	27.56	1,991,200
13 May 22	27.64000 +6.59	27.84	22.06	22.24	2,850,200
12 May 22	21.05000 +0.53	22.18	19.58	20.09	2,040,000
11 May 22	20.52000 -2.11	22.59	20.42	22.48	1,910,300
10 May 22	22.63000 -0.88	24.92	22.12	24.48	1,812,700
09 May 22	23.51000 -1.83	25.10	23.34	24.74	1,276,600
06 May 22	25.34000 -0.99	26.33	24.53	26.21	1,399,100
05 May 22	26.33000 -2.20	28.10	26.02	27.40	1,437,100
04 May 22	28.53000 +0.79	28.60	25.87	27.97	1,687,500
03 May 22	27.74000 -1.38	29.62	27.60	29.23	1,207,400
02 May 22	29.12000 +0.41	29.36	27.85	28.36	796,400
29 Apr 22	28.71000 -1.21	31.10	28.53	29.28	985,700
28 Apr 22	29.92000 +2.40	29.96	27.40	28.43	1,186,300
27 Apr 22	27.52000 -0.11	28.60	27.01	27.81	1,091,500
26 Apr 22	27.63000 -2.02	29.42	27.60	29.39	1,013,600
25 Apr 22	29.65000 +1.49	29.74	27.56	27.77	1,056,300
22 Apr 22	28.16000 -0.42	29.57	27.72	28.46	1,198,300
21 Apr 22	28.58000 -1.47	31.57	28.30	30.55	1,462,600
20 Apr 22	30.05000 -2.00	32.30	29.78	32.30	1,323,100
19 Apr 22	32.05000 +0.67	33.13	31.15	31.39	1,135,400
18 Apr 22	31.38000 -0.76	32.07	30.48	32.07	970,800
14 Apr 22	32.14000 -0.33	32.87	31.35	32.32	850,700
13 Apr 22	32.47000 +1.44	32.64	30.80	31.40	1,110,500
12 Apr 22	31.03000 -1.21	33.58	30.89	33.17	1,081,000
11 Apr 22	32.24000 -1.13	32.94	31.22	32.43	1,207,200
08 Apr 22	33.37000 -2.01	35.21	33.33	35.21	1,129,000
07 Apr 22	35.38000 -1.36	37.00	34.27	36.74	1,273,700
06 Apr 22	36.74000 -2.96	38.70	36.27	38.52	1,699,600
05 Apr 22	39.70000 -1.22	41.42	39.28	41.15	1,326,900
04 Apr 22	40.92000 +1.84	42.68	39.19	39.42	1,844,500
01 Apr 22	39.08000 +0.95	39.42	38.19	38.52	893,300
31 Mar 22	38.13000 -0.75	39.38	38.02	39.30	785,000
30 Mar 22	38.88000 -0.61	40.62	38.00	38.84	1,450,300
29 Mar 22	39.49000 +3.02	39.66	37.05	37.45	1,658,800
28 Mar 22	36.47000 +0.29	37.50	35.19	36.28	791,900
25 Mar 22	36.18000 -1.48	38.84	35.82	37.80	1,400,400
24 Mar 22	37.66000 -0.72	39.66	36.30	39.28	1,451,000
23 Mar 22	38.38000 -1.48	40.40	38.00	39.80	1,774,500
22 Mar 22	39.86000 +2.92	40.47	36.75	37.50	2,312,700
21 Mar 22	36.94000 +0.35	37.62	34.98	36.59	1,945,900
18 Mar 22	36.59000 +1.65	36.99	33.85	34.76	2,441,100
17 Mar 22	34.94000 +4.78	35.07	28.95	30.00	2,096,000
16 Mar 22	30.16000 +2.54	30.22	27.78	28.31	1,878,100
15 Mar 22	27.62000 +2.17	27.92	25.61	25.81	1,249,800
14 Mar 22	25.45000 -1.42	27.00	24.91	26.95	1,194,200
11 Mar 22	26.87000 -2.08	29.90	26.77	29.90	1,088,800
10 Mar 22	28.95000 -1.01	29.44	28.02	29.03	788,100
09 Mar 22	29.96000 +2.18	30.01	28.59	29.00	1,096,500
08 Mar 22	27.78000 +1.01	28.85	25.75	26.67	1,431,400
07 Mar 22	26.77000 -1.81	29.09	26.38	28.51	1,411,900
04 Mar 22	28.58000 -2.57	31.60	28.29	31.00	1,855,400
03 Mar 22	31.15000 -1.52	33.00	30.95	33.00	1,075,400
02 Mar 22	32.67000 +0.05	33.10	31.13	33.00	976,200
01 Mar 22	32.62000 -0.68	34.59	32.17	33.41	929,200
28 Feb 22	33.30000 -0.20	34.75	33.14	33.24	1,237,800
25 Feb 22	33.50000 +0.24	33.94	31.71	33.55	1,056,300
24 Feb 22	33.26000 +2.04	33.26	28.60	29.09	1,422,600
23 Feb 22	31.22000 -1.62	33.88	31.17	33.45	1,201,800
22 Feb 22	32.84000 -1.09	34.23	32.38	33.10	1,112,100
18 Feb 22	33.93000 -1.65	36.40	33.85	35.71	1,461,500
17 Feb 22	35.58000 -3.33	38.60	35.54	38.27	1,225,200
16 Feb 22	38.91000 -1.51	40.02	38.45	40.02	1,115,100
15 Feb 22	40.42000 +3.80	40.54	37.86	38.02	1,184,800
14 Feb 22	36.62000 -1.32	38.64	36.54	38.00	954,900
11 Feb 22	37.94000 -3.12	41.39	37.16	40.93	1,611,100
10 Feb 22	41.06000 +0.19	42.89	39.25	39.64	1,296,700
09 Feb 22	40.87000 +2.41	40.94	39.23	39.40	1,009,600
08 Feb 22	38.46000 -0.76	39.46	37.90	39.18	1,196,700
07 Feb 22	39.22000 -0.95	41.90	39.13	40.69	882,900
04 Feb 22	40.17000 +1.05	40.98	39.05	39.85	1,034,200
03 Feb 22	39.12000 -1.64	41.07	33.48	34.05	2,307,800
02 Feb 22	40.76000 -3.19	45.01	40.24	45.00	1,654,900
01 Feb 22	43.95000 +2.69	44.96	41.54	43.43	1,919,900
31 Jan 22	41.26000 +4.36	41.31	37.41	38.00	1,349,200
28 Jan 22	36.90000 +2.31	37.10	33.82	35.00	1,036,800
27 Jan 22	34.59000 -2.26	37.89	34.55	37.64	965,800
26 Jan 22	36.85000 +0.12	39.80	36.56	38.38	1,254,200
25 Jan 22	36.73000 -1.52	38.40	35.87	36.87	930,200
24 Jan 22	38.25000 +0.50	38.43	33.19	35.85	2,264,000
21 Jan 22	37.75000 -2.28	39.87	37.49	39.49	1,632,500
20 Jan 22	40.03000 -0.59	42.78	40.00	41.47	1,584,500
19 Jan 22	40.62000 -1.48	43.21	40.61	42.61	956,500
18 Jan 22	42.10000 -3.69	45.03	42.00	45.00	1,250,900
17 Jan 22	45.79000 -0.13	46.08	45.10	45.89	135,300
14 Jan 22	45.92000 -1.09	47.51	45.08	46.50	851,700
13 Jan 22	47.01000 -2.25	50.00	46.93	50.00	663,700
12 Jan 22	49.26000 +1.06	50.69	48.96	49.14	913,100
11 Jan 22	48.20000 +2.49	48.81	45.06	45.75	693,000
10 Jan 22	45.71000 -0.32	45.78	42.90	45.29	1,339,500
07 Jan 22	46.03000 -0.50	47.49	44.60	46.40	895,300
06 Jan 22	46.53000 -0.63	48.35	45.27	47.04	724,800
05 Jan 22	47.16000 -3.09	49.86	46.97	49.79	1,057,700
04 Jan 22	50.25000 -0.83	52.73	48.51	52.54	882,800
31 Dec 21	51.08000 -2.56	53.81	51.01	53.60	625,100
30 Dec 21	53.64000 +2.14	54.91	51.51	51.93	569,600
29 Dec 21	51.50000 -1.48	53.30	51.16	52.57	701,100
24 Dec 21	52.98000 +0.70	53.65	52.50	52.55	193,200
23 Dec 21	52.28000 -0.18	52.97	50.96	52.94	508,800
22 Dec 21	52.46000 -1.52	54.11	52.06	54.01	479,700
21 Dec 21	53.98000 +3.62	54.48	50.98	51.30	719,500
20 Dec 21	50.36000 -1.70	51.06	49.50	50.29	590,200
17 Dec 21	52.06000 +1.16	52.60	49.00	50.55	1,865,600
16 Dec 21	50.90000 -3.55	55.69	50.29	55.12	1,278,100
15 Dec 21	54.45000 +1.03	54.51	50.42	53.36	1,520,100
14 Dec 21	53.42000 -1.51	55.24	52.26	54.12	869,100
13 Dec 21	54.93000 -1.05	55.95	53.20	55.56	1,282,200
10 Dec 21	55.98000 -2.29	59.12	55.10	58.75	848,400
09 Dec 21	58.27000 -3.14	62.40	57.46	60.90	878,800
08 Dec 21	61.41000 -0.96	63.70	60.20	63.33	710,200
07 Dec 21	62.37000 +3.09	65.33	62.09	62.60	1,189,400
06 Dec 21	59.28000 +2.34	59.89	54.62	56.74	1,017,600
03 Dec 21	56.94000 -4.72	62.25	56.16	62.17	1,045,200
02 Dec 21	61.66000 +1.65	61.77	57.85	58.90	847,000
01 Dec 21	60.01000 -4.61	66.73	59.88	65.24	1,287,000
30 Nov 21	64.62000 -3.54	68.57	63.77	67.54	1,346,500
29 Nov 21	68.16000 -1.17	71.16	66.42	71.10	764,200
26 Nov 21	69.33000 -2.90	71.25	68.14	68.70	758,300
25 Nov 21	72.23000 +2.17	73.66	71.50	73.10	523,600
24 Nov 21	70.06000 +2.39	72.72	65.41	65.95	1,626,100
23 Nov 21	67.67000 -5.77	75.23	66.57	73.00	1,643,200
22 Nov 21	73.44000 -0.15	74.45	70.62	72.76	1,025,300
19 Nov 21	73.59000 -5.85	78.80	73.02	77.20	1,772,600
18 Nov 21	79.44000 -5.85	85.83	78.50	85.57	1,501,600
17 Nov 21	85.29000 -1.21	87.04	84.97	85.76	502,500
16 Nov 21	86.50000 -0.43	86.80	84.80	86.40	536,000
15 Nov 21	86.93000 -0.47	89.79	86.18	88.38	593,200
12 Nov 21	87.40000 +3.24	88.20	84.31	84.78	774,200
11 Nov 21	84.16000 -0.73	86.76	83.15	86.07	684,600
10 Nov 21	84.89000 -3.79	88.56	84.23	87.82	1,047,600
09 Nov 21	88.68000 -1.59	92.65	87.85	91.30	863,800
08 Nov 21	90.27000 -0.65	92.50	87.60	90.58	1,168,200
05 Nov 21	90.92000 +1.99	92.01	84.05	88.76	2,554,700
04 Nov 21	88.93000 -33.83	94.94	83.37	94.64	3,925,400
03 Nov 21	122.76000 +1.71	123.62	119.98	122.38	420,100
02 Nov 21	121.05000 -4.16	126.60	120.25	126.52	535,100
01 Nov 21	125.21000 +4.58	125.49	122.08	122.30	546,200
29 Oct 21	120.63000 -0.52	122.39	119.46	120.02	372,200
28 Oct 21	121.15000 +7.59	121.55	113.13	113.13	796,800
27 Oct 21	113.56000 -4.34	119.70	113.31	117.97	526,100
26 Oct 21	117.90000 -2.66	121.45	115.66	121.21	567,900
25 Oct 21	120.56000 +1.94	122.32	118.74	118.74	301,800
22 Oct 21	118.62000 -4.87	124.00	118.06	124.00	611,300
21 Oct 21	123.49000 +5.02	124.96	117.66	118.75	499,600
20 Oct 21	118.47000 -1.72	121.77	117.78	121.20	309,300
19 Oct 21	120.19000 +2.14	121.50	118.05	118.50	356,600
18 Oct 21	118.05000 -4.10	120.90	116.14	120.24	574,700
15 Oct 21	122.15000 +1.27	125.29	119.73	122.95	762,100
14 Oct 21	120.88000 +5.88	121.87	116.57	118.34	813,400
13 Oct 21	115.00000 +4.13	115.94	111.37	112.11	480,600
12 Oct 21	110.87000 +2.73	113.33	107.39	107.49	560,200
08 Oct 21	108.14000 -8.20	118.60	107.73	118.00	734,700
07 Oct 21	116.34000 +5.37	116.67	113.02	113.02	612,400
06 Oct 21	110.97000 -4.61	114.13	106.33	110.00	989,900
05 Oct 21	115.58000 +1.89	117.20	113.02	113.02	516,800
04 Oct 21	113.69000 -10.58	124.98	111.60	123.00	1,270,600
01 Oct 21	124.27000 +2.05	125.67	117.07	117.07	1,129,700
30 Sep 21	122.22000 -3.78	131.60	119.15	124.00	1,717,300
29 Sep 21	126.00000 -16.76	138.66	123.23	135.00	2,740,000
28 Sep 21	142.75999 -6.89	147.45	142.13	145.47	935,800
27 Sep 21	149.64999 -3.71	151.86	148.49	151.12	556,700
24 Sep 21	153.36000 -3.49	156.01	150.94	156.00	497,500
23 Sep 21	156.85001 -2.08	160.94	153.73	160.94	528,000
22 Sep 21	158.92999 +2.23	165.87	157.01	157.91	707,700
21 Sep 21	156.70000 +1.43	161.28	156.28	157.49	634,500
20 Sep 21	155.27000 -3.57	156.78	150.77	153.00	686,400
17 Sep 21	158.84000 +2.22	161.55	157.13	158.00	2,900,800
16 Sep 21	156.62000 +1.56	157.06	152.97	154.00	598,500
15 Sep 21	155.06000 +3.61	156.80	150.61	150.61	477,200
14 Sep 21	151.45000 +1.24	153.83	149.25	151.78	569,700
13 Sep 21	150.21001 -7.38	158.37	148.32	158.03	923,700
10 Sep 21	157.59000 +0.58	161.50	155.18	158.61	735,700
09 Sep 21	157.00999 +9.20	159.34	146.55	148.24	789,200
08 Sep 21	147.81000 -2.75	150.71	146.14	150.45	661,300
07 Sep 21	150.56000 +0.37	151.80	145.96	151.38	610,200
03 Sep 21	150.19000 +1.40	150.20	145.65	149.51	549,100
02 Sep 21	148.78999 +3.46	149.35	146.11	147.00	721,300
01 Sep 21	145.33000 +5.27	145.45	140.50	141.86	676,100
31 Aug 21	140.06000 +3.93	140.36	135.08	136.00	699,800
30 Aug 21	136.13000 +4.29	138.17	132.25	135.95	705,400
27 Aug 21	131.84000 +6.54	132.10	125.22	125.37	528,700
26 Aug 21	125.30000 -1.01	128.35	125.05	125.70	374,300
25 Aug 21	126.31000 +2.66	127.13	124.10	124.15	445,100
24 Aug 21	123.65000 +1.47	123.83	121.53	123.00	373,700
23 Aug 21	122.18000 +2.29	123.18	120.40	120.40	567,100
20 Aug 21	119.89000 +4.21	119.97	116.07	116.41	477,900
19 Aug 21	115.68000 -2.20	118.33	114.98	116.80	454,700
18 Aug 21	117.88000 +2.86	118.94	114.62	114.95	478,500
17 Aug 21	115.02000 -4.16	117.95	113.55	116.36	712,000
16 Aug 21	119.18000 +0.23	119.76	117.51	118.67	743,300
13 Aug 21	118.95000 -0.19	120.70	118.15	119.15	541,900
12 Aug 21	119.14000 -0.35	119.94	117.02	119.43	1,102,500
11 Aug 21	119.49000 +2.62	121.07	116.30	116.73	684,600
10 Aug 21	116.87000 +0.30	118.25	115.57	118.19	595,100
09 Aug 21	116.57000 -5.55	117.57	113.87	117.00	1,073,400
06 Aug 21	122.12000 +2.23	122.66	119.00	121.00	603,700
05 Aug 21	119.89000 +7.98	121.94	114.06	114.75	994,600
04 Aug 21	111.91000 +2.37	112.10	109.52	109.54	474,100
03 Aug 21	109.54000 +2.71	110.05	106.21	110.03	532,800
30 Jul 21	106.83000 -3.22	109.71	105.94	108.98	406,000
29 Jul 21	110.05000 -2.01	112.50	109.99	111.25	312,400
28 Jul 21	112.06000 +1.68	113.31	110.38	110.56	448,500
27 Jul 21	110.38000 -0.09	111.38	107.65	110.57	639,800
26 Jul 21	110.47000 +2.44	110.69	105.80	108.25	636,200
23 Jul 21	108.03000 +2.80	108.35	105.46	105.83	492,600
22 Jul 21	105.23000 +1.08	106.00	103.85	104.20	508,000
21 Jul 21	104.15000 +0.47	104.68	102.70	103.59	342,900
20 Jul 21	103.68000 +4.76	104.33	98.76	99.74	601,200
19 Jul 21	98.92000 +0.03	99.77	96.40	97.00	428,600
16 Jul 21	98.89000 -0.66	101.05	97.76	99.27	406,000
15 Jul 21	99.55000 -2.03	102.20	98.01	101.12	481,400
14 Jul 21	101.58000 -1.60	104.88	101.54	103.94	331,200
13 Jul 21	103.18000 -1.73	105.69	102.89	104.14	315,300
12 Jul 21	104.91000 -1.11	107.30	104.05	106.91	300,100
09 Jul 21	106.02000 +3.36	106.13	101.78	102.50	419,600
08 Jul 21	102.66000 -1.27	103.50	99.15	100.80	463,800
07 Jul 21	103.93000 -2.38	107.61	102.58	106.94	636,200
06 Jul 21	106.31000 -2.02	109.79	105.30	108.46	554,900
05 Jul 21	108.33000 +1.34	108.83	106.33	106.90	188,600
02 Jul 21	106.99000 +3.24	107.33	104.20	104.20	440,700
30 Jun 21	103.75000 -2.08	106.52	102.89	103.30	698,400
29 Jun 21	105.83000 -0.50	108.25	105.64	106.80	472,500
28 Jun 21	106.33000 +2.45	106.73	104.55	104.85	437,900
25 Jun 21	103.88000 -0.51	106.46	103.36	105.75	471,800
24 Jun 21	104.39000 +2.68	105.48	102.85	103.36	525,100
23 Jun 21	101.71000 +0.69	103.05	99.76	100.90	545,600
22 Jun 21	101.02000 -0.76	102.92	100.10	102.10	456,500
21 Jun 21	101.78000 +2.25	104.97	97.80	99.44	911,300
18 Jun 21	99.53000 +3.80	99.94	94.46	94.59	1,634,300
17 Jun 21	95.73000 +6.71	95.74	88.88	88.99	1,213,700
16 Jun 21	89.02000 -0.44	90.60	88.68	89.67	478,900
15 Jun 21	89.46000 -2.80	92.06	88.80	91.97	524,600
14 Jun 21	92.26000 +4.52	93.38	87.97	88.00	1,190,600
11 Jun 21	87.74000 +1.77	87.74	85.25	86.70	366,400
10 Jun 21	85.97000 +0.23	86.90	84.55	85.50	378,400
09 Jun 21	85.74000 -3.72	90.01	85.72	89.94	853,600
08 Jun 21	89.46000 +2.25	91.33	87.42	88.64	1,019,500
07 Jun 21	87.21000 +0.49	89.25	86.65	88.19	621,400
04 Jun 21	86.72000 +2.82	87.07	83.81	84.72	525,900
03 Jun 21	83.90000 -0.87	85.00	82.67	83.98	541,700
02 Jun 21	84.77000 +0.89	86.15	83.61	84.27	549,800
01 Jun 21	83.88000 -3.85	88.60	83.68	87.84	911,800
31 May 21	87.73000 +0.66	87.83	86.92	87.00	182,000
28 May 21	87.07000 -1.26	88.76	86.55	88.17	593,200
27 May 21	88.33000 -0.44	88.88	86.45	88.80	6,905,100
26 May 21	88.77000 +1.02	88.98	85.86	88.40	1,128,200
25 May 21	87.75000 +2.78	88.98	86.81	88.00	1,544,700
21 May 21	84.97000 +4.86	85.00	81.50	81.75	1,479,800
20 May 21	80.11000 +10.50	80.60	73.17	74.50	2,075,200
19 May 21	69.61000 -1.32	70.48	67.85	69.69	1,261,900
18 May 21	70.93000 +0.64	73.70	70.55	71.09	764,000
17 May 21	70.29000 -0.92	71.49	69.26	71.18	543,100
14 May 21	71.21000 +3.53	71.83	68.40	68.68	748,700
13 May 21	67.68000 -2.41	71.57	67.43	70.88	883,400
12 May 21	70.09000 -2.50	72.97	69.30	70.81	789,800
11 May 21	72.59000 +1.37	72.75	66.83	69.17	797,400
10 May 21	71.22000 -4.96	75.57	71.17	75.52	871,900
07 May 21	76.18000 +1.07	77.90	74.88	76.52	557,700
06 May 21	75.11000 -4.07	79.18	73.04	78.51	1,122,100
05 May 21	79.18000 -1.12	81.78	78.76	81.21	495,700
04 May 21	80.30000 -2.87	82.67	78.00	82.41	894,500
03 May 21	83.17000 -2.66	86.34	82.29	86.34	520,500
30 Apr 21	85.83000 +0.13	88.08	84.50	84.80	393,700
29 Apr 21	85.70000 -2.36	88.81	84.26	88.61	382,100
28 Apr 21	88.06000 +1.73	88.80	84.60	85.75	545,300
27 Apr 21	86.33000 -1.73	88.80	86.11	88.80	245,900
26 Apr 21	88.06000 +1.12	88.06	85.65	87.08	376,200
23 Apr 21	86.94000 +3.38	87.38	83.70	83.86	521,400
22 Apr 21	83.56000 -1.53	87.04	82.70	85.34	454,400
21 Apr 21	85.09000 +4.36	85.09	78.62	80.79	805,300
20 Apr 21	80.73000 +0.06	81.09	78.49	80.49	435,800
19 Apr 21	80.67000 -3.02	83.35	78.19	83.20	872,400
16 Apr 21	83.69000 -5.23	87.36	83.59	87.30	1,326,700
15 Apr 21	88.92000 -0.20	91.00	88.73	90.20	310,100
14 Apr 21	89.12000 -2.84	93.45	89.10	92.50	531,600
13 Apr 21	91.96000 +1.54	92.78	90.09	91.35	450,900
12 Apr 21	90.42000 -0.11	91.36	88.13	90.05	439,400
09 Apr 21	90.53000 -0.18	91.62	89.05	89.79	531,100
08 Apr 21	90.71000 +4.56	90.99	86.75	87.00	760,200
07 Apr 21	86.15000 +0.56	88.14	85.24	85.78	590,600
06 Apr 21	85.59000 +4.74	86.89	80.68	81.01	743,200
05 Apr 21	80.85000 +0.03	82.67	79.46	82.15	422,100
01 Apr 21	80.82000 +1.79	82.16	80.00	80.61	460,800
31 Mar 21	79.03000 +3.58	79.70	75.77	76.55	470,800
30 Mar 21	75.45000 +1.41	76.23	72.25	72.77	417,000
29 Mar 21	74.04000 -1.86	76.87	72.42	75.97	626,300
26 Mar 21	75.90000 -0.66	77.33	73.11	76.75	575,400
25 Mar 21	76.56000 +0.84	77.05	72.21	74.26	706,500
24 Mar 21	75.72000 -4.82	81.52	75.52	81.52	710,000
23 Mar 21	80.54000 -1.71	83.16	80.41	82.25	358,800
22 Mar 21	82.25000 +2.59	85.40	80.20	80.20	561,400
19 Mar 21	79.66000 +0.08	82.33	78.53	80.24	1,246,400
18 Mar 21	79.58000 -5.52	83.38	79.19	82.56	914,500
17 Mar 21	85.10000 -2.65	86.08	82.01	85.34	906,500
16 Mar 21	87.75000 -2.42	91.15	87.02	91.15	703,800
15 Mar 21	90.17000 +3.99	92.27	86.10	87.56	971,500
12 Mar 21	86.18000 +5.54	86.28	78.76	81.82	1,036,600
11 Mar 21	80.64000 +7.28	81.00	74.10	75.53	935,600
10 Mar 21	73.36000 -1.71	79.16	72.60	78.65	1,026,400
09 Mar 21	75.07000 +6.45	76.42	72.34	73.45	1,237,300
08 Mar 21	68.62000 -5.35	75.29	68.20	73.81	1,477,500
05 Mar 21	73.97000 -3.76	79.68	67.07	79.55	2,075,200
04 Mar 21	77.73000 -7.81	86.12	74.13	85.00	1,619,700
03 Mar 21	85.54000 -4.64	90.74	85.28	90.00	515,000
02 Mar 21	90.18000 -1.02	91.66	89.09	91.56	301,500
01 Mar 21	91.20000 +4.06	91.49	89.10	90.15	505,800
26 Feb 21	87.14000 -1.31	88.91	84.25	88.04	808,100
25 Feb 21	88.45000 -3.24	91.91	87.17	91.78	961,100
24 Feb 21	91.69000 -2.82	95.71	91.40	95.10	806,300
23 Feb 21	94.51000 -7.93	100.73	91.00	97.80	1,026,900
22 Feb 21	102.44000 +4.53	104.00	97.65	99.25	853,300
19 Feb 21	97.91000 +4.60	98.40	92.82	93.75	840,400
18 Feb 21	93.31000 +3.27	93.75	87.12	88.62	700,700
17 Feb 21	90.04000 -0.45	90.25	86.21	90.00	983,400
16 Feb 21	90.49000 -2.40	94.95	90.20	93.42	1,062,900
12 Feb 21	92.89000 -0.55	96.19	92.17	94.00	670,600
11 Feb 21	93.44000 +2.71	94.10	91.16	92.10	818,100
10 Feb 21	90.73000 -1.90	94.27	89.71	92.03	1,086,000
09 Feb 21	92.63000 +0.88	93.59	88.49	88.65	769,600
08 Feb 21	91.75000 -0.73	93.90	89.31	93.08	850,000
05 Feb 21	92.48000 -0.78	97.24	90.20	94.68	738,500
04 Feb 21	93.26000 -2.29	104.98	91.79	100.00	1,775,600
03 Feb 21	95.55000 +3.55	96.00	91.76	92.00	606,200
02 Feb 21	92.00000 +0.78	93.27	87.80	92.10	516,500
01 Feb 21	91.22000 +8.09	91.32	84.16	84.74	670,500
29 Jan 21	83.13000 -3.78	89.38	83.05	85.99	672,700
28 Jan 21	86.91000 +3.07	87.50	81.19	82.50	429,000
27 Jan 21	83.84000 -6.11	88.69	83.55	87.53	690,500
26 Jan 21	89.95000 +1.79	91.45	87.50	88.74	356,500
25 Jan 21	88.16000 +0.28	90.06	86.30	87.70	541,900
22 Jan 21	87.88000 -0.94	89.51	85.76	88.05	630,300
21 Jan 21	88.82000 -2.45	91.84	88.77	91.77	497,100
20 Jan 21	91.27000 -1.08	93.79	90.62	92.30	324,500
19 Jan 21	92.35000 +0.49	94.25	91.25	94.25	401,100
18 Jan 21	91.86000 +2.52	93.50	87.23	90.12	391,900
15 Jan 21	89.34000 -5.21	96.04	88.88	94.08	634,200
14 Jan 21	94.55000 -0.54	99.89	94.44	96.75	923,900
13 Jan 21	95.09000 +7.05	95.79	88.32	88.58	692,900
12 Jan 21	88.04000 +2.20	88.83	85.61	86.50	453,400
11 Jan 21	85.84000 -0.28	87.75	83.93	84.75	413,100
08 Jan 21	86.12000 +0.71	87.15	84.15	85.93	485,800
07 Jan 21	85.41000 +2.97	86.44	83.50	84.40	454,500
06 Jan 21	82.44000 -1.92	83.99	77.77	83.89	1,055,000
05 Jan 21	84.36000 -1.12	84.96	82.51	84.25	548,500
04 Jan 21	85.48000 -4.36	90.60	82.00	90.29	869,700
31 Dec 20	89.84000 +0.68	90.00	87.38	89.92	482,400
30 Dec 20	89.16000 +1.32	90.58	87.56	88.47	436,500
29 Dec 20	87.84000 -0.03	90.76	86.38	88.64	561,800
24 Dec 20	87.87000 +1.49	87.99	85.34	86.54	181,200
23 Dec 20	86.38000 -0.27	88.67	84.00	88.52	618,600
22 Dec 20	86.65000 +8.93	87.88	78.35	79.37	1,000,300
21 Dec 20	77.72000 +3.82	78.00	70.61	71.42	837,500
18 Dec 20	73.90000 -1.25	76.25	71.90	75.50	715,100
17 Dec 20	75.15000 +1.00	75.38	73.51	74.00	479,100
16 Dec 20	74.15000 +0.62	75.89	73.00	73.67	574,400
15 Dec 20	73.53000 -0.36	74.23	72.50	73.80	289,600
14 Dec 20	73.89000 -1.66	76.65	73.78	76.40	334,700
11 Dec 20	75.55000 +1.20	77.38	73.39	73.50	458,600
10 Dec 20	74.35000 +0.23	74.57	71.56	72.53	545,100
09 Dec 20	74.12000 -2.16	77.40	73.31	76.84	649,800
08 Dec 20	76.28000 -1.46	78.48	75.61	77.51	384,200
07 Dec 20	77.74000 +1.06	78.55	74.44	76.69	624,900
04 Dec 20	76.68000 -1.46	79.75	75.58	79.75	830,500
03 Dec 20	78.14000 +3.07	78.53	75.13	76.21	983,700
02 Dec 20	75.07000 +7.07	75.63	70.10	70.72	1,259,100
01 Dec 20	68.00000 +0.47	72.00	67.50	69.23	965,900
30 Nov 20	67.53000 -4.12	71.65	65.54	71.28	1,415,100
27 Nov 20	71.65000 +3.15	72.69	69.52	69.74	727,000
26 Nov 20	68.50000 +2.14	71.30	67.21	67.85	632,700
25 Nov 20	66.36000 +4.39	67.30	61.85	61.85	712,700
24 Nov 20	61.97000 -1.14	65.01	61.51	65.00	751,600
23 Nov 20	63.11000 +3.54	63.35	59.26	60.85	682,700
20 Nov 20	59.57000 +3.77	60.94	55.40	55.47	727,200
19 Nov 20	55.80000 -0.42	57.00	55.52	56.00	579,100
18 Nov 20	56.22000 +1.49	57.00	54.04	54.88	636,600
17 Nov 20	54.73000 +2.57	55.00	51.30	52.06	369,600
16 Nov 20	52.16000 +0.27	52.21	50.52	51.74	251,800
13 Nov 20	51.89000 +0.60	52.44	51.45	51.63	195,100
12 Nov 20	51.29000 -1.31	52.94	51.01	52.71	275,800
11 Nov 20	52.60000 +1.84	53.49	51.23	51.27	373,400
10 Nov 20	50.76000 +0.01	51.25	49.33	50.78	409,300
09 Nov 20	50.75000 -0.78	54.45	50.25	52.58	826,600
06 Nov 20	51.53000 -1.32	53.00	50.38	52.50	724,400
05 Nov 20	52.85000 +7.40	53.00	47.95	48.27	2,053,500
04 Nov 20	45.45000 +2.44	45.52	43.29	44.00	740,000
03 Nov 20	43.01000 +1.65	43.18	41.67	42.02	343,800
02 Nov 20	41.36000 -1.26	43.63	41.07	42.91	397,100
30 Oct 20	42.62000 +0.25	42.76	41.20	41.98	558,500
29 Oct 20	42.37000 +0.33	43.26	41.74	42.53	553,700
28 Oct 20	42.04000 -3.91	45.30	41.92	45.28	809,800
27 Oct 20	45.95000 +0.95	46.13	44.70	45.07	406,200
26 Oct 20	45.00000 -0.02	45.35	43.46	44.38	514,700
23 Oct 20	45.02000 +0.03	45.68	43.88	45.66	341,500
22 Oct 20	44.99000 +0.93	45.50	42.92	44.11	642,400
21 Oct 20	44.06000 -1.40	46.44	44.05	45.60	468,200
20 Oct 20	45.46000 -0.53	46.57	45.33	45.87	303,800
19 Oct 20	45.99000 -1.20	47.95	45.84	47.40	387,900
16 Oct 20	47.19000 -0.07	48.03	47.00	47.51	326,300
15 Oct 20	47.26000 -0.08	47.36	45.51	46.20	407,600
14 Oct 20	47.34000 -0.88	48.92	46.52	48.26	558,200
13 Oct 20	48.22000 -0.53	49.94	48.08	49.85	650,100
09 Oct 20	48.75000 +1.64	49.45	47.26	47.40	675,400
08 Oct 20	47.11000 -0.16	48.24	46.85	47.61	454,500
07 Oct 20	47.27000 +2.98	47.90	45.61	45.96	1,038,900
06 Oct 20	44.29000 +1.27	44.93	43.26	43.68	926,400
05 Oct 20	43.02000 +0.99	43.15	41.97	41.97	429,300
02 Oct 20	42.03000 -1.32	43.05	41.80	42.35	465,700
01 Oct 20	43.35000 +0.69	43.83	42.85	43.00	441,500
30 Sep 20	42.66000 +0.13	43.07	41.76	42.75	760,900
29 Sep 20	42.53000 +1.12	42.79	41.13	41.15	529,900
28 Sep 20	41.41000 +1.10	41.85	40.83	41.00	646,800
25 Sep 20	40.31000 +0.65	40.63	39.24	39.71	657,300
24 Sep 20	39.66000 -0.14	39.98	38.88	39.28	458,100
23 Sep 20	39.80000 -0.66	40.98	39.79	40.68	646,200
22 Sep 20	40.46000 +0.38	40.68	39.29	40.25	513,100
21 Sep 20	40.08000 +1.16	40.15	37.51	38.65	924,500
18 Sep 20	38.92000 -1.31	40.73	38.92	40.73	1,104,300
17 Sep 20	40.23000 -0.90	40.61	39.65	39.86	546,800
16 Sep 20	41.13000 -0.13	41.73	40.25	41.30	1,314,100
15 Sep 20	41.26000 -0.44	42.46	41.11	42.46	466,900
14 Sep 20	41.70000 +1.65	42.15	40.50	40.77	625,500
11 Sep 20	40.05000 -1.82	42.92	39.84	42.30	1,271,100
10 Sep 20	41.87000 +1.07	43.39	40.68	41.60	1,509,800
09 Sep 20	40.80000 -1.72	44.40	40.65	43.93	1,002,200
08 Sep 20	42.52000 -1.00	42.90	40.80	40.80	686,700
04 Sep 20	43.52000 -0.24	44.44	40.60	44.06	927,900
03 Sep 20	43.76000 -3.73	47.10	43.29	47.00	868,800
02 Sep 20	47.49000 -0.11	48.31	47.04	47.86	603,100
01 Sep 20	47.60000 +2.30	48.30	45.40	45.50	718,100
31 Aug 20	45.30000 -0.82	47.64	44.82	46.88	924,600
28 Aug 20	46.12000 +1.99	46.92	44.00	44.00	804,400
27 Aug 20	44.13000 +0.63	44.79	43.21	43.75	727,400
26 Aug 20	43.50000 +1.30	44.09	41.80	42.00	566,300
25 Aug 20	42.20000 +1.15	42.86	41.06	41.06	539,900
24 Aug 20	41.05000 +0.47	41.46	40.65	41.00	388,000
21 Aug 20	40.58000 -0.12	41.35	40.23	40.62	306,700
20 Aug 20	40.70000 +1.85	40.75	38.60	38.75	530,100
19 Aug 20	38.85000 -0.43	39.39	38.39	39.03	302,600
18 Aug 20	39.28000 -0.25	40.10	39.10	39.80	263,400
17 Aug 20	39.53000 +0.24	40.10	38.92	39.09	340,600
14 Aug 20	39.29000 -0.12	39.65	38.85	39.06	213,600
13 Aug 20	39.41000 +0.47	40.00	38.86	39.25	320,600
12 Aug 20	38.94000 -0.57	40.22	38.81	40.15	393,100
11 Aug 20	39.51000 -0.42	40.66	39.26	39.72	497,100
10 Aug 20	39.93000 -1.15	40.77	38.90	40.00	666,800
07 Aug 20	41.08000 +0.01	41.68	40.19	40.90	539,200
06 Aug 20	41.07000 -0.76	43.13	37.50	41.00	1,645,900
05 Aug 20	41.83000 +0.29	42.37	39.68	42.25	1,257,100
04 Aug 20	41.54000 +3.70	41.75	38.14	38.90	1,606,600
31 Jul 20	37.84000 -0.87	39.34	37.03	39.00	1,141,800
30 Jul 20	38.71000 +2.25	38.74	34.75	36.06	1,006,400
29 Jul 20	36.46000 +2.52	36.76	34.42	34.45	882,200
28 Jul 20	33.94000 -0.30	34.74	33.86	34.37	226,000
27 Jul 20	34.24000 +0.49	34.75	33.55	34.05	326,500
24 Jul 20	33.75000 -0.12	33.90	33.01	33.30	326,600
23 Jul 20	33.87000 -0.68	35.04	33.41	34.70	428,000
22 Jul 20	34.55000 -1.06	35.86	34.23	35.86	457,400
21 Jul 20	35.61000 +0.71	36.00	35.00	35.00	448,600
20 Jul 20	34.90000 +1.11	34.99	33.60	33.62	283,200
17 Jul 20	33.79000 -0.11	34.21	33.25	34.21	243,100
16 Jul 20	33.90000 -0.53	34.03	33.35	34.02	272,200
15 Jul 20	34.43000 +1.93	34.53	32.81	33.30	585,200
14 Jul 20	32.50000 -1.15	33.99	32.10	33.90	818,600
13 Jul 20	33.65000 -1.94	36.21	33.51	36.08	592,000
10 Jul 20	35.59000 -1.11	36.90	35.49	36.56	444,300
09 Jul 20	36.70000 -0.40	37.45	36.07	37.44	315,000
08 Jul 20	37.10000 +1.18	37.30	35.82	36.00	433,400
07 Jul 20	35.92000 -1.29	37.14	35.70	37.00	477,600
06 Jul 20	37.21000 +0.21	38.09	37.02	37.66	707,800
03 Jul 20	37.00000 +0.05	38.00	36.50	37.00	493,800
02 Jul 20	36.95000 +4.52	37.44	33.36	33.48	1,552,700
30 Jun 20	32.43000 -1.06	33.71	32.30	33.02	517,100
29 Jun 20	33.49000 -0.33	34.09	32.56	33.63	431,000
26 Jun 20	33.82000 -0.88	35.10	33.60	34.92	369,900
25 Jun 20	34.70000 +1.19	34.71	32.61	32.90	558,600
24 Jun 20	33.51000 -1.74	34.98	32.72	34.80	681,600
23 Jun 20	35.25000 +0.53	35.61	34.20	34.66	543,700
22 Jun 20	34.72000 +1.25	34.75	32.99	33.17	525,400
19 Jun 20	33.47000 -0.36	34.50	33.13	34.29	824,400
18 Jun 20	33.83000 -0.59	34.37	33.46	34.36	336,400
17 Jun 20	34.42000 +0.83	34.56	33.56	33.84	616,400
16 Jun 20	33.59000 +1.04	34.00	33.05	33.90	451,500
15 Jun 20	32.55000 +0.53	33.18	29.54	30.45	719,400
12 Jun 20	32.02000 +2.06	32.68	30.61	31.50	787,500
11 Jun 20	29.96000 -2.90	31.94	29.00	29.00	988,400
10 Jun 20	32.86000 -1.04	34.00	32.46	34.00	477,100
09 Jun 20	33.90000 +0.42	34.30	32.44	32.80	460,900
08 Jun 20	33.48000 -0.08	34.50	32.81	34.50	436,400
05 Jun 20	33.56000 -0.14	34.81	32.80	34.80	775,000
04 Jun 20	33.70000 -1.23	35.61	33.26	35.00	1,328,900
03 Jun 20	34.93000 +0.37	35.40	34.73	34.85	1,174,400
02 Jun 20	34.56000 +0.37	34.99	34.25	34.50	721,600
01 Jun 20	34.19000 +1.33	34.28	32.00	33.00	717,700
29 May 20	32.86000 +1.02	32.99	30.99	31.71	989,900
28 May 20	31.84000 -1.43	33.96	31.60	33.75	668,900
27 May 20	33.27000 -1.57	35.08	32.00	35.00	988,300
26 May 20	34.84000 +0.84	35.50	34.13	35.50	1,221,100
25 May 20	34.00000 +0.99	34.00	31.80	32.00	919,800
22 May 20	33.01000 -1.17	36.86	32.60	35.80	2,201,200
21 May 20	34.18000 +9.38	35.07	28.00	28.00	4,090,400
20 May 20	24.80000 -0.29	26.19	24.75	26.00	1,031,300
19 May 20	25.09000 +2.65	26.16	23.11	24.62	1,444,500
15 May 20	22.44000 -0.51	23.66	21.70	22.95	1,014,600
14 May 20	22.95000 -0.84	23.28	21.55	22.60	1,491,900
13 May 20	23.79000 -2.13	26.02	23.25	25.92	1,159,000
12 May 20	25.92000 -2.36	28.98	25.85	28.65	1,049,300
11 May 20	28.28000 -0.68	29.70	28.09	28.64	972,100
08 May 20	28.96000 +2.40	29.11	26.77	27.29	1,174,300
07 May 20	26.56000 +0.16	27.63	26.14	26.90	799,600
06 May 20	26.40000 +0.00	27.19	26.25	26.64	537,100
05 May 20	26.40000 +1.07	27.45	26.00	26.34	832,100
04 May 20	25.33000 +0.18	25.82	23.45	24.00	1,045,200
01 May 20	25.15000 -1.22	25.24	23.20	24.00	1,158,500
30 Apr 20	26.37000 -0.60	27.83	25.57	27.50	1,083,300
29 Apr 20	26.97000 +3.51	27.29	24.36	24.38	1,505,700
28 Apr 20	23.46000 +1.46	24.20	22.60	23.00	1,165,300
27 Apr 20	22.00000 +1.91	22.05	20.20	20.45	887,900
24 Apr 20	20.09000 -0.10	20.50	19.83	20.26	265,100
23 Apr 20	20.19000 +1.02	20.70	19.15	19.33	657,000
22 Apr 20	19.17000 +0.05	19.98	18.92	19.71	627,200
21 Apr 20	19.12000 -1.94	21.06	19.06	20.37	1,253,000
20 Apr 20	21.06000 +0.06	21.69	19.82	19.95	683,900
17 Apr 20	21.00000 +0.51	21.97	20.62	21.97	941,500
16 Apr 20	20.49000 -0.01	21.81	19.50	21.00	1,197,400
15 Apr 20	20.50000 -0.56	20.83	19.13	19.94	1,412,600
14 Apr 20	21.06000 +2.58	21.15	18.91	19.50	1,703,700
13 Apr 20	18.48000 +0.96	18.65	16.61	17.44	833,500
09 Apr 20	17.52000 -0.35	19.00	17.41	18.91	1,366,100
08 Apr 20	17.87000 +1.23	18.06	16.27	16.84	1,157,700
07 Apr 20	16.64000 -0.19	20.12	16.40	19.86	2,015,100
06 Apr 20	16.83000 +3.16	17.32	14.81	15.10	1,205,400
03 Apr 20	13.67000 -0.58	14.56	12.61	14.36	1,351,500
02 Apr 20	14.25000 -1.51	16.20	14.00	16.00	1,216,700
01 Apr 20	15.76000 -3.28	18.50	15.13	18.24	1,018,000
31 Mar 20	19.04000 +0.14	20.65	18.77	19.75	822,800
30 Mar 20	18.90000 -0.81	21.24	18.50	19.75	672,900
27 Mar 20	19.71000 -4.04	22.37	19.15	21.02	1,018,400
26 Mar 20	23.75000 +5.75	24.27	18.00	18.00	2,108,500
25 Mar 20	18.00000 +2.40	18.44	15.50	16.12	1,007,300
24 Mar 20	15.60000 +2.53	15.67	14.00	14.59	894,800
23 Mar 20	13.07000 -0.43	14.00	12.50	13.47	619,700
20 Mar 20	13.50000 +0.27	14.50	12.99	13.70	1,564,400
19 Mar 20	13.23000 +1.23	13.69	10.50	11.86	907,000
18 Mar 20	12.00000 -3.22	14.60	11.03	12.68	1,197,800
17 Mar 20	15.22000 -0.91	17.25	14.60	16.80	1,357,500
16 Mar 20	16.13000 -3.87	19.81	15.93	16.50	949,400
13 Mar 20	20.00000 +2.55	22.64	17.46	22.50	2,120,400
12 Mar 20	17.45000 -7.23	20.49	17.06	20.00	1,766,500
11 Mar 20	24.68000 -3.34	27.35	24.45	27.35	683,100
10 Mar 20	28.02000 +1.99	28.02	26.17	28.00	614,300
09 Mar 20	26.03000 -3.87	28.49	23.91	24.00	835,900
06 Mar 20	29.90000 -2.89	31.49	29.71	31.11	841,100
05 Mar 20	32.79000 -1.17	33.31	32.59	32.89	358,300
04 Mar 20	33.96000 +2.38	34.01	31.88	32.00	462,300
03 Mar 20	31.58000 -1.27	33.50	31.32	33.50	585,500
02 Mar 20	32.85000 -0.39	33.65	31.70	33.62	743,400
28 Feb 20	33.24000 -1.35	33.50	31.60	31.97	636,400
27 Feb 20	34.59000 -0.10	34.88	32.82	33.65	613,200
26 Feb 20	34.69000 -0.14	35.82	34.24	34.47	480,900
25 Feb 20	34.83000 -1.58	37.13	34.60	36.49	613,400
24 Feb 20	36.41000 -0.87	36.95	34.83	35.00	597,700
21 Feb 20	37.28000 -0.25	37.96	36.95	37.30	543,800
20 Feb 20	37.53000 +0.29	37.71	36.75	37.05	1,103,200
19 Feb 20	37.24000 -2.28	37.60	37.10	37.30	1,616,100
18 Feb 20	39.52000 -0.47	39.82	38.92	39.80	249,700
14 Feb 20	39.99000 -0.19	41.50	39.76	40.69	356,200
13 Feb 20	40.18000 +0.42	40.46	38.82	39.35	402,900
12 Feb 20	39.76000 +1.54	40.38	37.72	38.87	587,700
11 Feb 20	38.22000 +0.21	38.50	36.91	38.41	618,100
10 Feb 20	38.01000 +1.31	38.08	36.72	36.96	541,700
07 Feb 20	36.70000 -1.68	38.80	35.74	38.80	1,055,400
06 Feb 20	38.38000 -5.86	42.75	38.14	42.75	1,601,300
05 Feb 20	44.24000 -0.32	45.35	43.26	45.32	493,100
04 Feb 20	44.56000 +0.05	45.82	44.52	45.50	306,900
03 Feb 20	44.51000 +1.51	44.84	43.56	43.71	325,800
31 Jan 20	43.00000 -1.28	44.67	41.62	44.20	480,000
30 Jan 20	44.28000 -0.51	45.30	43.54	44.67	415,000
29 Jan 20	44.79000 +1.45	45.83	43.68	44.15	445,100
28 Jan 20	43.34000 +1.57	43.50	42.04	42.65	385,100
27 Jan 20	41.77000 -3.24	43.56	41.60	42.99	491,800
24 Jan 20	45.01000 -0.59	46.54	44.29	46.00	467,700
23 Jan 20	45.60000 +1.63	45.85	44.24	44.25	420,100
22 Jan 20	43.97000 +1.25	44.41	42.78	42.78	314,300
21 Jan 20	42.72000 +0.41	43.55	42.11	42.20	320,400
20 Jan 20	42.31000 +0.66	42.40	41.23	41.63	115,200
17 Jan 20	41.65000 -0.18	42.29	40.60	41.95	365,700
16 Jan 20	41.83000 -0.75	42.90	41.67	42.90	255,100
15 Jan 20	42.58000 +0.46	42.99	42.01	42.13	245,900
14 Jan 20	42.12000 -0.71	43.19	41.88	42.84	245,000
13 Jan 20	42.83000 +0.82	42.99	41.21	41.98	296,400
10 Jan 20	42.01000 -0.29	43.73	41.72	43.12	454,100
09 Jan 20	42.30000 +1.10	43.16	41.30	41.85	473,200
08 Jan 20	41.20000 +1.00	41.61	40.20	40.38	555,800
07 Jan 20	40.20000 +3.19	40.57	37.13	37.22	524,200
06 Jan 20	37.01000 -0.35	37.99	36.14	37.00	273,400
03 Jan 20	37.36000 +0.48	37.51	36.04	36.04	180,400
02 Jan 20	36.88000 +0.81	37.00	36.10	36.46	177,900
31 Dec 19	36.07000 +0.11	36.22	35.54	35.85	163,600
30 Dec 19	35.96000 -0.49	36.46	35.26	36.46	203,000
27 Dec 19	36.45000 -0.53	37.22	36.27	36.90	149,100
24 Dec 19	36.98000 -0.19	37.56	36.67	37.35	150,300
23 Dec 19	37.17000 +0.42	38.44	36.87	37.44	401,800
20 Dec 19	36.75000 +1.05	37.97	35.83	35.94	1,745,900
19 Dec 19	35.70000 +0.46	35.94	34.95	35.33	392,600
18 Dec 19	35.24000 +1.45	35.28	33.77	33.79	478,700
17 Dec 19	33.79000 +0.74	33.86	32.94	32.96	351,000
16 Dec 19	33.05000 +0.68	33.22	32.30	32.71	465,700
13 Dec 19	32.37000 -0.83	33.35	32.25	33.29	191,400
12 Dec 19	33.20000 +0.04	33.67	32.99	33.08	110,900
11 Dec 19	33.16000 -0.42	33.86	33.06	33.31	124,300
10 Dec 19	33.58000 -0.45	34.10	33.29	33.85	127,600
09 Dec 19	34.03000 +0.37	34.30	33.32	33.61	360,400
06 Dec 19	33.66000 +0.52	33.71	32.82	33.50	179,700
05 Dec 19	33.14000 +1.12	33.64	32.26	32.40	257,400
04 Dec 19	32.02000 -2.30	34.50	31.92	34.40	451,800
03 Dec 19	34.32000 +0.22	34.48	32.90	33.56	168,600
02 Dec 19	34.10000 -0.38	34.54	32.71	34.54	229,000
29 Nov 19	34.48000 -0.24	35.10	34.26	34.75	179,700
28 Nov 19	34.72000 +0.22	35.80	34.20	34.75	242,300
27 Nov 19	34.50000 +1.46	35.00	33.00	33.50	545,300
26 Nov 19	33.04000 +2.00	33.29	30.66	31.02	967,100
25 Nov 19	31.04000 +0.76	31.21	30.00	30.31	330,100
22 Nov 19	30.28000 +0.01	30.42	29.41	30.42	225,100
21 Nov 19	30.27000 -0.33	30.90	29.90	30.59	244,800
20 Nov 19	30.60000 -0.64	31.13	30.17	30.70	320,400
19 Nov 19	31.24000 +0.35	31.30	30.20	30.92	180,000
18 Nov 19	30.89000 -0.15	31.80	30.80	31.01	396,700
15 Nov 19	31.04000 -0.71	31.76	30.76	31.76	135,700
14 Nov 19	31.75000 +0.67	32.00	31.20	31.20	170,300
13 Nov 19	31.08000 -0.84	31.91	31.02	31.50	173,900
12 Nov 19	31.92000 +0.95	31.93	30.94	30.94	164,900
11 Nov 19	30.97000 +0.28	31.20	29.96	30.00	179,900
08 Nov 19	30.69000 -0.85	32.00	30.35	31.50	477,000
07 Nov 19	31.54000 -0.42	33.87	30.31	33.85	537,800
06 Nov 19	31.96000 +0.11	33.24	31.90	32.00	269,900
05 Nov 19	31.85000 -1.72	33.69	31.70	33.69	250,300
04 Nov 19	33.57000 -0.65	34.70	33.40	34.70	242,400
01 Nov 19	34.22000 -0.14	34.78	34.03	34.37	120,100
31 Oct 19	34.36000 +0.77	34.46	33.13	33.20	214,000
30 Oct 19	33.59000 -0.26	33.96	33.40	33.88	135,700
29 Oct 19	33.85000 -0.23	34.00	32.97	33.90	129,800
28 Oct 19	34.08000 +0.61	34.25	33.48	33.85	182,400
25 Oct 19	33.47000 -0.10	33.58	32.36	32.84	111,200
24 Oct 19	33.57000 +1.48	33.70	31.60	32.32	207,000
23 Oct 19	32.09000 +0.52	33.21	30.71	31.00	253,400
22 Oct 19	31.57000 -2.35	34.24	31.55	34.03	329,600
21 Oct 19	33.92000 -0.14	34.56	32.58	33.37	200,600
18 Oct 19	34.06000 -1.31	35.78	32.64	35.78	329,900
17 Oct 19	35.37000 +1.27	35.63	34.25	34.25	364,900
16 Oct 19	34.10000 -0.20	34.63	33.11	34.23	243,500
15 Oct 19	34.30000 +1.53	34.77	33.41	34.00	476,700
11 Oct 19	32.77000 -0.10	33.75	32.54	33.74	361,700
10 Oct 19	32.87000 +2.12	33.15	30.24	31.04	385,200
09 Oct 19	30.75000 +1.03	31.00	29.59	29.76	149,000
08 Oct 19	29.72000 -0.83	30.46	29.45	30.17	128,900
07 Oct 19	30.55000 +0.98	30.99	28.95	29.38	216,400
04 Oct 19	29.57000 +1.14	29.57	28.22	28.80	178,300
03 Oct 19	28.43000 -0.63	29.32	27.97	28.81	308,000
02 Oct 19	29.06000 -1.16	30.00	28.40	30.00	458,300
01 Oct 19	30.22000 -0.42	31.91	30.05	30.85	157,400
30 Sep 19	30.64000 +0.43	31.04	29.36	30.26	275,200
27 Sep 19	30.21000 -2.85	33.40	30.00	33.38	765,200
26 Sep 19	33.06000 +1.14	33.60	31.86	32.28	256,100
25 Sep 19	31.92000 -2.17	34.10	31.92	34.09	293,200
24 Sep 19	34.09000 +1.11	34.17	32.70	33.00	418,300
23 Sep 19	32.98000 -0.12	33.62	32.06	32.96	172,100
20 Sep 19	33.10000 +1.84	33.41	31.19	31.35	820,600
19 Sep 19	31.26000 -0.69	31.81	29.90	31.50	490,000
18 Sep 19	31.95000 -1.38	33.40	30.71	33.29	574,000
17 Sep 19	33.33000 -0.06	33.86	33.17	33.47	174,700
16 Sep 19	33.39000 -0.88	34.40	33.10	34.24	246,300
13 Sep 19	34.27000 -0.50	35.20	34.00	35.01	221,100
12 Sep 19	34.77000 +0.60	35.49	34.44	34.61	387,300
11 Sep 19	34.17000 -1.94	35.90	33.88	35.90	601,100
10 Sep 19	36.11000 +1.84	36.21	32.55	33.91	679,000
09 Sep 19	34.27000 -3.56	37.78	34.00	37.78	761,600
06 Sep 19	37.83000 -1.88	39.71	37.80	39.71	316,900
05 Sep 19	39.71000 -0.34	40.82	39.52	40.58	227,700
04 Sep 19	40.05000 +0.44	40.95	39.88	40.95	351,800
03 Sep 19	39.61000 -2.94	42.03	39.32	41.33	405,400
30 Aug 19	42.55000 -0.90	44.01	40.50	43.61	354,800
29 Aug 19	43.45000 -0.44	44.75	43.39	44.20	130,000
28 Aug 19	43.89000 +0.40	44.32	42.50	43.00	145,900
27 Aug 19	43.49000 -0.97	44.51	42.02	44.41	268,700
26 Aug 19	44.46000 +0.35	45.62	44.10	44.71	215,600
23 Aug 19	44.11000 -0.39	45.22	43.70	44.52	405,300
22 Aug 19	44.50000 +0.50	45.40	43.56	44.51	370,400
21 Aug 19	44.00000 +1.89	44.30	42.25	42.69	423,700
20 Aug 19	42.11000 +0.07	42.50	40.67	42.50	288,200
19 Aug 19	42.04000 +2.47	42.20	39.70	40.00	421,200
16 Aug 19	39.57000 +0.04	40.13	39.26	40.00	357,800
15 Aug 19	39.53000 -0.20	40.27	36.16	39.80	1,301,600
14 Aug 19	39.73000 -3.34	42.40	39.10	42.40	630,700
13 Aug 19	43.07000 -4.66	44.84	41.97	43.55	667,700
12 Aug 19	47.73000 -0.88	49.70	45.40	49.70	351,000
09 Aug 19	48.61000 +2.72	49.67	46.56	47.20	522,400
08 Aug 19	45.89000 +3.99	46.18	43.69	44.74	703,200
07 Aug 19	41.90000 +2.28	42.01	39.00	39.00	175,000
06 Aug 19	39.62000 -0.48	40.22	38.46	39.37	221,900
02 Aug 19	40.10000 -0.90	42.25	39.50	40.86	169,200
01 Aug 19	41.00000 +1.36	42.24	39.64	39.87	301,400
31 Jul 19	39.64000 +0.84	40.84	38.80	38.92	401,200
30 Jul 19	38.80000 +2.40	38.90	35.64	36.67	225,300
29 Jul 19	36.40000 -2.20	38.96	36.30	38.59	142,900
26 Jul 19	38.60000 +1.26	38.74	37.56	37.67	116,400
25 Jul 19	37.34000 +1.40	37.78	35.37	35.95	135,000
24 Jul 19	35.94000 -0.15	36.22	34.69	35.99	202,200
23 Jul 19	36.09000 -1.14	37.63	35.41	37.40	229,800
22 Jul 19	37.23000 +0.15	37.90	36.96	37.00	76,300
19 Jul 19	37.08000 -2.13	39.21	37.04	39.19	288,500
18 Jul 19	39.21000 -0.17	39.66	38.38	39.38	81,400
17 Jul 19	39.38000 +0.48	40.67	39.08	39.50	177,900
16 Jul 19	38.90000 -0.86	39.60	38.38	39.60	62,700
15 Jul 19	39.76000 +0.25	39.89	38.32	39.55	145,900
12 Jul 19	39.51000 -0.36	40.02	39.20	39.75	62,800
11 Jul 19	39.87000 -0.34	40.83	39.25	40.10	161,000
10 Jul 19	40.21000 +2.03	40.70	39.18	39.49	261,800
09 Jul 19	38.18000 -1.32	39.40	36.56	39.31	359,000
08 Jul 19	39.50000 -1.43	41.49	39.28	41.49	244,400
05 Jul 19	40.93000 -1.04	43.10	39.02	42.65	348,600
04 Jul 19	41.97000 +2.45	42.33	40.07	40.07	277,900
03 Jul 19	39.52000 +1.23	40.00	38.07	38.31	173,900
02 Jul 19	38.29000 +1.88	38.82	36.75	37.66	300,500
28 Jun 19	36.41000 +1.18	36.50	34.71	35.45	164,700
27 Jun 19	35.23000 +0.18	35.50	34.38	35.10	125,000
26 Jun 19	35.05000 +1.54	35.75	33.63	33.93	196,600
25 Jun 19	33.51000 -2.49	36.48	33.02	36.35	200,900
24 Jun 19	36.00000 +2.11	36.50	33.90	34.15	209,800
21 Jun 19	33.89000 +0.22	34.00	32.73	33.36	161,600
20 Jun 19	33.67000 -0.33	34.43	33.26	34.43	132,400
19 Jun 19	34.00000 +0.50	34.15	30.82	34.00	353,000
18 Jun 19	33.50000 +0.63	35.41	33.08	33.70	295,700
17 Jun 19	32.87000 -3.40	36.89	32.79	36.89	381,700
14 Jun 19	36.27000 -0.17	37.57	36.15	37.57	171,900
13 Jun 19	36.44000 +2.58	38.14	34.05	34.39	409,500
12 Jun 19	33.86000 +1.85	33.86	32.15	32.44	184,400
11 Jun 19	32.01000 -0.21	33.60	32.01	33.00	217,000
10 Jun 19	32.22000 +0.82	34.61	31.85	32.16	312,400
07 Jun 19	31.40000 +3.08	33.40	28.27	28.35	354,800
06 Jun 19	28.32000 +0.32	28.36	27.76	28.21	161,200
05 Jun 19	28.00000 -0.44	29.42	27.88	28.50	244,000
04 Jun 19	28.44000 +0.23	30.17	28.13	29.50	283,200
03 Jun 19	28.21000 +1.11	29.49	27.46	28.49	263,500
31 May 19	27.10000 +3.29	27.93	24.04	24.04	502,400
30 May 19	23.81000 -0.27	24.06	23.30	24.06	68,100
29 May 19	24.08000 -0.17	24.48	23.81	24.20	63,900
28 May 19	24.25000 +0.91	24.65	23.36	23.36	65,000
27 May 19	23.34000 +0.51	23.57	22.85	22.85	33,200
24 May 19	22.83000 -0.17	23.31	22.81	23.10	32,700
23 May 19	23.00000 -0.64	23.48	22.71	23.43	54,300
22 May 19	23.64000 +0.24	23.66	23.35	23.36	36,400
21 May 19	23.40000 -0.43	23.85	23.40	23.84	20,700
17 May 19	23.83000 -0.10	23.83	23.13	23.65	74,200
16 May 19	23.93000 +0.70	23.98	23.11	23.29	76,100
15 May 19	23.23000 +0.13	23.23	22.76	22.97	44,500
14 May 19	23.10000 +0.20	23.18	22.78	23.00	52,100
13 May 19	22.90000 -0.78	23.35	22.26	23.00	122,000
10 May 19	23.68000 +0.00	23.97	23.03	23.29	56,800
09 May 19	23.68000 -0.17	23.72	23.02	23.72	62,200
08 May 19	23.85000 -0.10	24.20	23.32	23.96	97,400
07 May 19	23.95000 -0.81	24.85	23.95	24.61	97,400
06 May 19	24.76000 -0.35	25.00	24.65	24.86	67,000
03 May 19	25.11000 +0.11	25.25	24.56	25.10	110,900
02 May 19	25.00000 +0.02	25.00	24.30	25.00	104,300
01 May 19	24.98000 -0.01	25.13	24.52	25.00	104,900
30 Apr 19	24.99000 +0.75	25.00	24.22	24.34	84,100
29 Apr 19	24.24000 -0.18	24.78	24.15	24.78	66,600
26 Apr 19	24.42000 +0.28	24.60	23.95	23.97	52,000
25 Apr 19	24.14000 +0.02	24.88	23.94	24.17	82,200
24 Apr 19	24.12000 -0.88	24.97	23.90	24.97	95,300
23 Apr 19	25.00000 +0.50	25.00	24.61	24.79	73,400
22 Apr 19	24.50000 +0.25	24.69	24.16	24.24	35,000
18 Apr 19	24.25000 -0.90	25.09	23.92	25.09	60,500
17 Apr 19	25.15000 +0.19	25.15	24.56	25.12	66,900
16 Apr 19	24.96000 +0.71	25.40	24.50	24.77	110,300
15 Apr 19	24.25000 +0.35	24.95	23.52	24.08	170,500
12 Apr 19	23.90000 +1.84	24.75	22.03	22.11	207,600
11 Apr 19	22.06000 +0.09	22.22	21.93	22.00	82,600
10 Apr 19	21.97000 +0.26	22.15	21.82	21.88	106,800
09 Apr 19	21.71000 -0.55	22.26	21.18	22.26	106,200
08 Apr 19	22.26000 +0.91	22.40	21.35	21.54	216,800
05 Apr 19	21.35000 +0.10	21.77	21.06	21.46	72,500
04 Apr 19	21.25000 -0.60	21.93	21.25	21.90	66,200
03 Apr 19	21.85000 +0.33	22.00	21.59	21.69	136,500
02 Apr 19	21.52000 +0.14	22.08	21.40	21.70	159,400
01 Apr 19	21.38000 +0.77	21.55	20.64	20.85	151,600
29 Mar 19	20.61000 -0.40	21.20	20.60	21.20	41,800
28 Mar 19	21.01000 -0.03	21.09	20.41	20.89	46,700
27 Mar 19	21.04000 -0.10	21.19	20.25	21.09	49,300
26 Mar 19	21.14000 +0.64	21.30	20.61	21.30	98,300
25 Mar 19	20.50000 -0.50	21.14	20.20	21.13	132,900
22 Mar 19	21.00000 -0.50	22.33	20.66	21.88	103,300
21 Mar 19	21.50000 +1.00	22.49	20.50	20.50	197,100
20 Mar 19	20.50000 -0.01	20.65	20.25	20.54	111,900
19 Mar 19	20.51000 -0.88	21.50	20.48	21.36	87,900
18 Mar 19	21.39000 -0.41	22.20	20.01	21.99	396,400
15 Mar 19	21.80000 -1.00	23.01	21.25	22.84	271,800
14 Mar 19	22.80000 -0.15	23.76	22.00	23.76	408,400
13 Mar 19	22.94500 +2.19	23.93	21.02	21.48	452,100
12 Mar 19	20.75000 +0.67	21.10	20.00	20.25	346,900
11 Mar 19	20.08000 +1.18	20.34	19.03	20.00	828,400
08 Mar 19	18.90000 +0.00	20.22	18.05	18.10	4,313,000