FUNDMANAGER.co.uk

CSC Financial Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	22.64000 -0.16	22.84	22.41	22.71	17,096,006
19 Oct 26	22.80000 -0.08	22.97	22.70	22.80	9,522,393
16 Oct 26	22.88000 -0.42	23.29	22.70	23.28	18,310,000
15 Oct 26	23.30000 +0.25	23.36	22.73	22.83	16,610,670
14 Oct 26	23.05000 -0.01	23.28	22.93	22.99	9,889,468
13 Oct 26	23.06000 -0.03	23.30	22.88	22.98	10,763,803
12 Oct 26	23.09000 -0.12	23.25	22.96	23.17	8,692,886
09 Oct 26	23.21000 +0.46	23.32	22.63	22.79	14,235,018
08 Oct 26	22.75000 -0.28	23.23	22.63	23.01	10,055,184
30 Sep 26	23.03000 +0.02	23.16	22.91	23.10	7,203,511
29 Sep 26	23.01000 -0.02	23.31	22.99	23.29	7,991,724
28 Sep 26	23.03000 -0.37	23.39	22.94	23.33	10,458,948
24 Sep 26	23.40000 -0.27	23.83	23.35	23.67	8,841,315
23 Sep 26	23.67000 -0.10	23.83	23.61	23.77	6,919,399
22 Sep 26	23.77000 -0.02	23.96	23.70	23.81	11,048,811
21 Sep 26	23.79000 +0.17	23.80	23.56	23.65	11,426,024
18 Sep 26	23.62000 +0.43	23.78	23.32	23.36	14,651,710
17 Sep 26	23.19000 -0.37	23.58	23.16	23.37	11,497,206
16 Sep 26	23.56000 +0.16	23.64	23.14	23.42	11,422,000
15 Sep 26	23.40000 -0.20	23.66	23.37	23.52	11,543,352
14 Sep 26	23.60000 -0.16	23.80	23.50	23.74	11,434,830
11 Sep 26	23.76000 -0.65	24.30	23.61	24.30	16,227,180
10 Sep 26	24.41000 +0.16	24.49	24.14	24.24	11,239,198
09 Sep 26	24.25000 -0.11	24.32	24.06	24.30	13,299,505
08 Sep 26	24.36000 -0.49	24.95	24.33	24.95	22,129,556
07 Sep 26	24.85000 -0.43	25.42	24.78	25.27	17,517,434
04 Sep 26	25.28000 +0.28	25.78	25.03	25.10	22,780,446
03 Sep 26	25.00000 +0.19	25.38	24.81	24.81	15,917,887
02 Sep 26	24.81000 -0.74	25.47	24.80	25.40	17,396,386
01 Sep 26	25.55000 -0.05	25.74	25.45	25.47	16,793,816
31 Aug 26	25.60000 +0.02	25.63	25.18	25.57	15,411,724
28 Aug 26	25.58000 -0.20	25.78	25.47	25.77	15,225,794
27 Aug 26	25.78000 +0.51	25.79	25.00	25.27	28,701,724
26 Aug 26	25.27000 +0.63	25.47	24.60	24.65	29,583,996
25 Aug 26	24.64000 -0.15	24.79	24.41	24.78	15,240,195
24 Aug 26	24.79000 +0.01	25.00	24.62	24.78	16,579,519
21 Aug 26	24.78000 -0.03	24.93	24.62	24.82	11,995,478
20 Aug 26	24.81000 -0.31	25.29	24.60	25.25	16,379,465
19 Aug 26	25.12000 -0.31	25.68	25.10	25.21	22,793,340
18 Aug 26	25.43000 -0.34	25.80	24.90	25.71	33,034,196
17 Aug 26	25.77000 +0.23	25.79	25.39	25.47	21,387,412
14 Aug 26	25.54000 -0.43	26.13	25.45	25.99	23,601,244
13 Aug 26	25.97000 +0.27	26.47	25.73	25.75	32,465,064
12 Aug 26	25.70000 -0.01	25.88	25.50	25.61	18,270,864
11 Aug 26	25.71000 -0.25	26.26	25.69	25.90	28,374,228
10 Aug 26	25.96000 -0.08	26.17	25.83	26.05	19,674,816
07 Aug 26	26.04000 +0.09	26.04	25.57	25.83	21,331,664
06 Aug 26	25.95000 -0.08	26.00	25.61	25.98	24,223,624
05 Aug 26	26.03000 +0.18	26.20	25.68	25.68	25,234,712
04 Aug 26	25.85000 +0.29	25.98	25.55	25.60	22,247,630
03 Aug 26	25.56000 -0.21	25.84	25.30	25.50	22,332,334
31 Jul 26	25.77000 -0.07	26.25	25.68	25.88	25,611,704
30 Jul 26	25.84000 -0.03	26.20	25.36	25.74	21,867,212
29 Jul 26	25.87000 +0.43	26.06	25.28	25.48	24,082,244
28 Jul 26	25.44000 -1.01	26.34	25.39	26.23	28,303,254
27 Jul 26	26.45000 +0.38	26.48	25.60	25.99	25,144,358
24 Jul 26	26.07000 -0.84	26.86	26.00	26.85	28,495,488
23 Jul 26	26.91000 +0.07	27.23	26.31	26.71	27,666,104
22 Jul 26	26.84000 +0.19	27.33	26.15	26.30	41,277,868
21 Jul 26	26.65000 -0.01	26.93	25.95	26.70	40,679,628
20 Jul 26	26.66000 +0.16	27.12	26.20	26.68	33,589,684
17 Jul 26	26.50000 -0.41	27.50	26.50	26.73	38,144,112
16 Jul 26	26.91000 -0.91	27.55	26.74	27.35	30,986,156
15 Jul 26	27.82000 +0.86	28.00	26.71	27.07	45,106,192
14 Jul 26	26.96000 +0.30	26.96	26.13	26.35	34,323,924
13 Jul 26	26.66000 -0.59	27.19	25.60	26.90	43,965,056
10 Jul 26	27.25000 -2.05	29.06	27.24	29.04	72,452,256
09 Jul 26	29.30000 +1.54	29.39	27.73	28.20	70,948,096
08 Jul 26	27.76000 -0.17	28.80	27.61	27.90	45,838,956
07 Jul 26	27.93000 -0.73	28.85	27.77	28.28	44,691,908
06 Jul 26	28.66000 +0.34	29.05	28.36	28.97	53,529,632
03 Jul 26	28.32000 -0.05	28.87	27.88	28.60	54,580,280
02 Jul 26	28.37000 -1.64	29.71	28.32	29.71	83,906,320
01 Jul 26	30.01000 +0.94	30.78	28.72	29.00	122,349,672
30 Jun 26	29.07000 -0.39	29.65	28.67	29.08	79,182,144
29 Jun 26	29.46000 -0.79	30.88	29.07	30.02	108,482,672
26 Jun 26	30.25000 +0.69	31.40	29.60	29.60	146,385,776
25 Jun 26	29.56000 +1.83	30.50	27.36	27.73	153,949,328
24 Jun 26	27.73000 -1.08	28.93	27.60	28.19	95,350,024
23 Jun 26	28.81000 +1.42	29.91	28.40	28.60	151,982,608
22 Jun 26	27.39000 +2.49	27.39	24.80	24.80	86,964,600
18 Jun 26	24.90000 -1.02	25.98	24.90	25.82	41,750,824
17 Jun 26	25.92000 +0.17	26.31	25.56	25.75	37,885,888
16 Jun 26	25.75000 -0.18	25.80	25.23	25.43	35,119,888
15 Jun 26	25.93000 +0.47	26.46	25.30	25.42	59,560,040
12 Jun 26	25.46000 +0.87	25.63	24.06	24.42	53,388,320
11 Jun 26	24.59000 -0.36	25.37	24.33	24.74	33,060,126
10 Jun 26	24.95000 -0.01	25.05	24.38	24.75	29,955,532
09 Jun 26	24.96000 +0.57	25.31	24.10	24.49	35,678,112
08 Jun 26	24.39000 -0.15	25.55	24.27	24.54	46,846,960
05 Jun 26	24.54000 -0.53	25.16	24.46	25.07	40,059,712
04 Jun 26	25.07000 -0.48	26.53	24.94	25.57	44,142,868
03 Jun 26	25.55000 -0.25	25.90	25.31	25.51	51,256,668
02 Jun 26	25.80000 +1.50	26.00	23.91	24.06	93,183,456
01 Jun 26	24.30000 -0.09	24.91	23.90	24.05	43,879,944
29 May 26	24.39000 +1.29	25.18	22.99	23.08	68,299,680
28 May 26	23.10000 -0.63	23.63	23.01	23.48	28,228,708
27 May 26	23.73000 +0.01	23.91	23.14	23.31	34,419,316
26 May 26	23.72000 +1.27	24.11	22.35	22.45	67,970,264
25 May 26	22.45000 +0.45	22.46	22.10	22.17	17,210,076
22 May 26	22.00000 -0.67	22.67	21.94	22.52	22,698,416
21 May 26	22.67000 +0.34	23.14	22.51	22.51	30,866,450
20 May 26	22.33000 +0.05	22.83	22.08	22.12	15,173,243
19 May 26	22.28000 +0.19	22.29	21.90	22.16	9,774,841
18 May 26	22.09000 -0.08	22.22	21.96	22.02	8,266,246
15 May 26	22.17000 -0.31	22.56	22.01	22.48	11,927,713
14 May 26	22.48000 -0.38	22.99	22.46	22.90	11,950,937
13 May 26	22.86000 -0.18	22.98	22.70	22.95	12,004,370
12 May 26	23.04000 -0.06	23.20	22.92	23.00	15,231,727
11 May 26	23.10000 +0.18	23.19	22.72	22.88	19,831,648
08 May 26	22.92000 -0.18	23.19	22.84	22.98	15,516,491
07 May 26	23.10000 -0.22	23.41	22.98	23.41	17,170,592
06 May 26	23.32000 +0.32	23.35	22.87	23.15	26,291,300
30 Apr 26	23.00000 +0.90	23.53	22.67	23.00	43,118,652
29 Apr 26	22.10000 +0.30	22.12	21.69	21.81	12,310,701
28 Apr 26	21.80000 +0.37	22.04	21.45	21.48	14,701,961
27 Apr 26	21.43000 +0.00	21.58	21.33	21.33	6,165,062
24 Apr 26	21.43000 -0.19	21.60	21.33	21.53	7,342,982
23 Apr 26	21.62000 -0.18	21.87	21.55	21.81	9,115,088
22 Apr 26	21.80000 +0.03	22.00	21.62	21.68	10,699,818
21 Apr 26	21.77000 -0.06	21.90	21.72	21.86	7,312,212
20 Apr 26	21.83000 -0.01	21.91	21.76	21.91	7,561,237
17 Apr 26	21.84000 -0.08	21.94	21.73	21.94	6,546,460
16 Apr 26	21.92000 +0.08	22.05	21.86	21.89	8,061,410
15 Apr 26	21.84000 -0.12	22.06	21.82	21.99	7,631,204
14 Apr 26	21.96000 +0.03	22.13	21.72	22.04	9,586,162
13 Apr 26	21.93000 +0.15	22.03	21.56	21.60	10,282,540
10 Apr 26	21.78000 +0.43	22.42	21.54	21.60	23,261,336
09 Apr 26	21.35000 -0.29	21.50	21.31	21.50	7,595,403
08 Apr 26	21.64000 +0.67	21.64	21.24	21.38	12,685,081
07 Apr 26	20.97000 -0.14	21.14	20.90	21.12	5,773,043
03 Apr 26	21.11000 -0.35	21.55	21.09	21.47	6,091,100
02 Apr 26	21.46000 -0.23	21.69	21.37	21.61	5,972,005
01 Apr 26	21.69000 +0.24	21.80	21.55	21.69	8,062,900
31 Mar 26	21.45000 -0.18	21.85	21.45	21.61	7,684,432
30 Mar 26	21.63000 +0.04	21.69	21.33	21.44	6,689,160
27 Mar 26	21.59000 +0.12	21.68	21.30	21.37	6,982,031
26 Mar 26	21.47000 -0.55	21.96	21.46	21.91	9,155,910
25 Mar 26	22.02000 +0.16	22.16	21.82	21.84	8,196,010
24 Mar 26	21.86000 +0.11	22.10	21.67	21.90	9,776,522
23 Mar 26	21.75000 -0.83	22.22	21.65	22.02	16,518,937
20 Mar 26	22.58000 -0.42	23.13	22.58	23.12	11,049,388
19 Mar 26	23.00000 -0.11	23.20	22.90	22.97	10,315,100
18 Mar 26	23.11000 +0.01	23.13	22.89	23.12	8,887,015
17 Mar 26	23.10000 +0.18	23.45	22.94	22.96	17,028,212
16 Mar 26	22.92000 -0.02	22.94	22.68	22.90	8,465,938
13 Mar 26	22.94000 -0.03	23.16	22.82	22.95	9,512,456
12 Mar 26	22.97000 -0.08	23.19	22.84	23.03	10,380,938
11 Mar 26	23.05000 +0.07	23.07	22.84	23.00	9,313,457
10 Mar 26	22.98000 +0.14	23.06	22.87	22.90	7,452,232
09 Mar 26	22.84000 -0.31	22.92	22.66	22.92	11,755,308
06 Mar 26	23.15000 +0.16	23.24	22.90	22.90	9,800,336
05 Mar 26	22.99000 +0.06	23.18	22.90	23.10	7,731,236
04 Mar 26	22.93000 -0.57	23.43	22.88	23.41	16,267,979
03 Mar 26	23.50000 +0.04	23.88	23.40	23.50	16,726,379
02 Mar 26	23.46000 -0.39	23.78	23.35	23.60	12,457,746
27 Feb 26	23.85000 +0.13	23.85	23.59	23.71	10,454,020
26 Feb 26	23.72000 -0.21	23.96	23.67	23.94	11,818,347
25 Feb 26	23.93000 +0.10	24.09	23.82	23.85	12,924,342
24 Feb 26	23.83000 -0.19	24.21	23.81	24.00	16,248,756
13 Feb 26	24.02000 -0.12	24.28	24.00	24.13	8,480,433
12 Feb 26	24.14000 -0.14	24.30	24.12	24.28	7,965,987
11 Feb 26	24.28000 -0.05	24.37	24.25	24.33	7,172,675
10 Feb 26	24.33000 -0.07	24.42	24.30	24.40	7,743,646
09 Feb 26	24.40000 +0.09	24.50	24.30	24.50	10,758,114
06 Feb 26	24.31000 -0.27	24.48	24.25	24.48	14,082,884
05 Feb 26	24.58000 +0.25	24.78	24.33	24.35	21,869,394
04 Feb 26	24.33000 +0.32	24.44	23.93	23.96	15,412,630
03 Feb 26	24.01000 +0.12	24.12	23.78	24.04	14,701,877
02 Feb 26	23.89000 -0.16	24.39	23.86	24.00	16,676,112
30 Jan 26	24.05000 -0.37	24.47	24.03	24.42	17,156,220
29 Jan 26	24.42000 +0.29	24.54	23.77	24.10	26,549,656
28 Jan 26	24.13000 -0.28	24.48	24.12	24.41	19,895,204
27 Jan 26	24.41000 -0.27	24.65	24.39	24.65	17,117,932
26 Jan 26	24.68000 -0.03	24.89	24.49	24.63	25,965,166
23 Jan 26	24.71000 +0.00	24.78	24.62	24.73	20,750,824
22 Jan 26	24.71000 -0.06	24.88	24.66	24.70	16,301,002
21 Jan 26	24.77000 -0.28	25.05	24.72	25.01	18,248,800
20 Jan 26	25.05000 +0.07	25.20	24.93	24.97	15,445,052
19 Jan 26	24.98000 -0.10	25.07	24.90	24.98	15,752,566
16 Jan 26	25.08000 -0.20	25.45	25.00	25.41	20,928,248
15 Jan 26	25.28000 -0.30	25.66	25.19	25.55	23,464,712
14 Jan 26	25.58000 -0.46	26.40	25.55	26.04	33,545,096
13 Jan 26	26.04000 -0.38	26.60	25.95	26.52	22,608,642
12 Jan 26	26.42000 +0.27	26.44	26.11	26.26	24,437,310
09 Jan 26	26.15000 -0.06	26.36	26.02	26.12	20,969,624
08 Jan 26	26.21000 -0.81	26.73	26.14	26.72	22,532,288
07 Jan 26	27.02000 -0.39	27.41	26.80	27.41	25,373,600
06 Jan 26	27.41000 +0.47	27.49	26.84	26.94	40,062,176
05 Jan 26	26.94000 +0.17	27.01	26.60	26.90	19,866,840
31 Dec 25	26.77000 +0.06	27.08	26.68	26.71	16,038,124
30 Dec 25	26.71000 -0.03	26.80	26.58	26.66	14,443,377
29 Dec 25	26.74000 -0.08	26.97	26.65	26.76	14,242,062
26 Dec 25	26.82000 -0.12	27.10	26.67	26.90	19,703,786
25 Dec 25	26.94000 +0.19	27.04	26.69	26.70	12,575,170
24 Dec 25	26.75000 +0.08	26.84	26.64	26.67	13,040,356
23 Dec 25	26.67000 -0.36	27.07	26.65	27.02	19,303,440
22 Dec 25	27.03000 -0.11	27.17	26.85	27.11	21,994,120
19 Dec 25	27.14000 +0.47	27.37	26.59	26.76	32,567,556
18 Dec 25	26.67000 -0.81	27.30	26.40	27.29	38,317,208
17 Dec 25	27.48000 +0.65	27.64	26.70	26.81	44,471,276
16 Dec 25	26.83000 +0.24	27.19	26.57	26.59	42,341,620
15 Dec 25	26.59000 +0.09	26.85	26.33	26.41	23,033,244
12 Dec 25	26.50000 +0.11	26.60	26.01	26.38	27,580,156
11 Dec 25	26.39000 +0.26	26.60	26.09	26.10	33,362,596
10 Dec 25	26.13000 +0.08	26.19	25.81	25.92	20,441,900
09 Dec 25	26.05000 +0.20	26.39	25.70	25.73	24,585,870
08 Dec 25	25.85000 +0.13	26.30	25.76	26.00	34,853,748
05 Dec 25	25.72000 +0.22	25.96	25.24	25.49	25,299,686
04 Dec 25	25.50000 +0.18	25.80	25.32	25.33	17,986,786
03 Dec 25	25.32000 +0.10	25.68	25.20	25.25	15,969,650
02 Dec 25	25.22000 +0.00	25.55	25.13	25.16	15,809,322
01 Dec 25	25.22000 +0.43	25.22	24.80	24.82	15,227,314
28 Nov 25	24.79000 +0.17	25.03	24.55	24.62	12,536,502
27 Nov 25	24.62000 -0.12	24.84	24.58	24.72	9,134,881
26 Nov 25	24.74000 +0.00	24.82	24.71	24.73	7,497,713
25 Nov 25	24.74000 -0.03	25.00	24.73	25.00	8,494,180
24 Nov 25	24.77000 -0.03	24.98	24.61	24.88	9,066,401
21 Nov 25	24.80000 -0.41	25.38	24.72	24.77	12,792,183
20 Nov 25	25.21000 +0.14	26.00	25.21	25.96	16,908,974
19 Nov 25	25.07000 +0.05	25.15	24.91	25.00	7,197,965
18 Nov 25	25.02000 +0.00	25.19	24.95	24.96	6,487,648
17 Nov 25	25.02000 -0.29	25.41	24.99	25.35	9,533,891
14 Nov 25	25.31000 -0.34	25.60	25.31	25.52	8,410,122
13 Nov 25	25.65000 +0.05	25.68	25.51	25.55	9,886,763
12 Nov 25	25.60000 -0.08	25.69	25.46	25.68	7,741,800
11 Nov 25	25.68000 -0.26	26.01	25.62	25.94	8,508,153
10 Nov 25	25.94000 +0.33	26.04	25.58	25.62	10,327,873
07 Nov 25	25.61000 -0.20	25.80	25.61	25.75	8,300,300
06 Nov 25	25.81000 +0.03	26.04	25.77	25.83	11,892,818
05 Nov 25	25.78000 -0.02	25.92	25.62	25.66	8,044,612
04 Nov 25	25.80000 -0.16	25.98	25.71	25.90	11,661,251
03 Nov 25	25.96000 -0.23	26.28	25.82	26.18	12,358,496
31 Oct 25	26.19000 -0.45	26.78	26.19	26.64	15,681,174
30 Oct 25	26.64000 -0.49	27.14	26.63	27.13	16,039,654
29 Oct 25	27.13000 +0.38	27.19	26.71	26.76	19,957,596
28 Oct 25	26.75000 -0.11	26.99	26.68	26.81	11,798,984
27 Oct 25	26.86000 +0.35	26.96	26.61	26.80	18,986,660
24 Oct 25	26.51000 +0.23	26.51	26.20	26.32	10,799,998
23 Oct 25	26.28000 +0.16	26.29	25.82	26.13	8,888,962
22 Oct 25	26.12000 -0.31	26.41	26.08	26.30	9,245,924
21 Oct 25	26.43000 +0.29	26.66	26.14	26.15	12,964,538
20 Oct 25	26.14000 -0.01	26.50	26.08	26.45	10,899,633
17 Oct 25	26.15000 -0.60	26.96	26.04	26.78	14,440,200
16 Oct 25	26.75000 +0.07	26.92	26.50	26.52	14,380,109
15 Oct 25	26.68000 +0.23	26.69	26.28	26.56	16,000,783
14 Oct 25	26.45000 -0.19	26.97	26.34	26.65	18,752,100
13 Oct 25	26.64000 -0.15	26.75	26.12	26.26	15,695,715
10 Oct 25	26.79000 -0.04	27.20	26.63	26.75	21,701,856
09 Oct 25	26.83000 +0.01	26.86	26.30	26.82	22,563,928
30 Sep 25	26.82000 +0.13	26.95	26.51	26.59	22,177,872
29 Sep 25	26.69000 +1.18	27.12	25.51	25.53	35,695,312
26 Sep 25	25.51000 -0.19	25.85	25.51	25.70	9,618,200
25 Sep 25	25.70000 -0.21	26.24	25.70	25.88	14,893,100
24 Sep 25	25.91000 +0.21	26.08	25.56	25.68	14,477,802
23 Sep 25	25.70000 -0.55	26.11	25.45	26.11	18,559,986
22 Sep 25	26.25000 +0.06	26.29	26.00	26.20	14,263,916
19 Sep 25	26.19000 -0.55	26.76	26.10	26.50	23,084,818
18 Sep 25	26.74000 +0.08	27.98	26.30	26.50	44,045,736
17 Sep 25	26.66000 +0.19	26.75	26.36	26.44	16,071,046
16 Sep 25	26.47000 +0.04	26.60	26.16	26.41	12,200,854
15 Sep 25	26.43000 +0.00	26.68	26.38	26.47	10,432,126
12 Sep 25	26.43000 -0.32	26.79	26.42	26.79	13,883,202
11 Sep 25	26.75000 +0.58	26.83	26.04	26.19	20,994,038
10 Sep 25	26.17000 -0.27	26.55	26.15	26.40	12,427,912
09 Sep 25	26.44000 -0.04	26.65	26.31	26.42	13,922,807
08 Sep 25	26.48000 -0.40	26.83	26.38	26.77	15,873,610
05 Sep 25	26.88000 +0.21	26.88	26.44	26.70	17,552,276
04 Sep 25	26.67000 -0.19	27.05	26.30	26.84	31,635,190
03 Sep 25	26.86000 -0.89	27.98	26.71	27.92	25,364,244
02 Sep 25	27.75000 -0.32	28.45	27.62	28.07	33,977,852
01 Sep 25	28.07000 -0.29	28.79	27.81	28.36	38,159,688
29 Aug 25	28.36000 +0.88	29.37	27.67	27.98	65,620,732
28 Aug 25	27.48000 +0.60	27.49	26.77	26.80	22,946,276
27 Aug 25	26.88000 -0.81	27.94	26.88	27.66	24,821,318
26 Aug 25	27.69000 -0.22	28.02	27.59	27.77	19,030,094
25 Aug 25	27.91000 +0.19	28.19	27.52	27.93	32,422,004
22 Aug 25	27.72000 +0.68	27.83	26.93	26.97	26,881,820
21 Aug 25	27.04000 -0.51	27.70	26.93	27.56	15,486,903
20 Aug 25	27.55000 +0.22	27.60	26.92	27.19	17,374,378
19 Aug 25	27.33000 -0.47	27.88	27.28	27.59	22,625,476
18 Aug 25	27.80000 +0.57	28.20	27.15	27.41	47,859,864
15 Aug 25	27.23000 +1.05	27.50	26.03	26.12	51,012,144
14 Aug 25	26.18000 -0.10	26.67	26.10	26.28	23,323,084
13 Aug 25	26.28000 +0.19	26.50	25.90	26.09	25,532,550
12 Aug 25	26.09000 +0.17	26.09	25.85	25.92	11,100,251
11 Aug 25	25.92000 +0.29	26.05	25.62	25.63	11,407,800
08 Aug 25	25.63000 -0.30	25.86	25.60	25.83	8,403,979
07 Aug 25	25.93000 +0.12	26.09	25.79	25.83	11,337,000
06 Aug 25	25.81000 +0.01	25.92	25.70	25.71	9,330,966
05 Aug 25	25.80000 +0.32	25.83	25.51	25.56	11,113,385
04 Aug 25	25.48000 +0.12	25.53	25.20	25.26	9,141,003
01 Aug 25	25.36000 -0.21	25.67	25.19	25.57	13,290,144
31 Jul 25	25.57000 -0.53	26.18	25.41	26.02	20,383,964
30 Jul 25	26.10000 -0.20	26.43	25.92	26.25	19,522,096
29 Jul 25	26.30000 +0.04	26.36	25.85	26.12	19,092,858
28 Jul 25	26.26000 +0.15	26.45	26.07	26.12	20,229,080
25 Jul 25	26.11000 -0.18	26.37	26.10	26.31	18,413,700
24 Jul 25	26.29000 +0.34	26.42	25.71	25.80	32,990,904
23 Jul 25	25.95000 +0.00	26.49	25.79	26.02	33,998,888
22 Jul 25	25.95000 +0.18	26.46	25.45	25.69	30,149,360
21 Jul 25	25.77000 +0.13	25.88	25.50	25.51	18,770,216
18 Jul 25	25.64000 -0.11	25.83	25.41	25.65	22,032,092
17 Jul 25	25.75000 +0.88	26.60	24.90	24.90	37,004,416
16 Jul 25	24.87000 -0.07	25.04	24.70	24.94	10,936,800
15 Jul 25	24.94000 +0.05	25.14	24.70	25.00	17,562,500
14 Jul 25	24.89000 -0.33	25.37	24.88	25.35	21,658,632
11 Jul 25	25.22000 +0.89	25.86	24.33	24.44	61,243,228
10 Jul 25	24.33000 +0.17	24.44	24.11	24.21	14,989,892
09 Jul 25	24.16000 -0.02	24.36	24.13	24.25	11,993,000
08 Jul 25	24.18000 +0.29	24.23	23.85	23.92	11,838,585
07 Jul 25	23.89000 -0.02	24.04	23.80	23.85	7,555,785
04 Jul 25	23.91000 -0.03	24.23	23.74	23.95	10,686,882
03 Jul 25	23.94000 +0.06	24.09	23.86	23.98	8,287,100
02 Jul 25	23.88000 -0.04	24.01	23.84	23.91	8,768,500
01 Jul 25	23.92000 -0.13	24.07	23.83	24.03	7,268,882
30 Jun 25	24.05000 +0.02	24.17	23.88	24.09	10,533,200
27 Jun 25	24.03000 -0.11	24.75	23.96	24.21	20,862,300
26 Jun 25	24.14000 -0.38	24.61	24.02	24.60	22,598,054
25 Jun 25	24.52000 +0.73	24.65	23.80	23.89	32,267,032
24 Jun 25	23.79000 +0.56	23.96	23.23	23.29	15,631,755
23 Jun 25	23.23000 +0.19	23.35	22.89	22.91	6,146,681
20 Jun 25	23.04000 -0.19	23.31	23.01	23.20	6,643,581
19 Jun 25	23.23000 -0.39	23.62	23.16	23.55	8,376,573
18 Jun 25	23.62000 -0.23	23.92	23.45	23.92	7,464,872
17 Jun 25	23.85000 +0.15	24.02	23.61	23.64	9,781,200
16 Jun 25	23.70000 +0.28	23.72	23.31	23.39	8,454,722
13 Jun 25	23.42000 -0.21	23.62	23.30	23.57	7,990,455
12 Jun 25	23.63000 -0.02	23.82	23.56	23.60	7,747,936
11 Jun 25	23.65000 +0.37	23.88	23.37	23.40	12,496,023
10 Jun 25	23.28000 -0.40	23.69	23.20	23.67	9,189,200
09 Jun 25	23.68000 +0.31	23.83	23.53	23.60	10,361,157
06 Jun 25	23.37000 -0.31	23.73	23.37	23.68	7,839,387
05 Jun 25	23.68000 +0.34	23.75	23.32	23.40	11,490,328
04 Jun 25	23.34000 +0.22	23.46	23.06	23.11	7,700,722
03 Jun 25	23.12000 +0.14	23.23	22.81	22.90	8,279,748
30 May 25	22.98000 -0.07	23.09	22.90	22.98	5,794,526
29 May 25	23.05000 +0.19	23.10	22.79	22.86	6,528,818
28 May 25	22.86000 -0.11	23.01	22.82	22.97	4,424,068
27 May 25	22.97000 +0.02	23.05	22.88	22.95	4,711,589
26 May 25	22.95000 -0.10	23.05	22.80	23.05	6,792,139
23 May 25	23.05000 -0.36	23.44	23.04	23.38	9,679,600
22 May 25	23.41000 -0.05	23.45	23.28	23.42	5,571,700
21 May 25	23.46000 -0.06	23.58	23.43	23.52	5,050,999
20 May 25	23.52000 -0.05	23.70	23.46	23.63	6,695,600
19 May 25	23.57000 +0.00	23.65	23.37	23.56	5,688,300
16 May 25	23.57000 -0.25	23.90	23.57	23.78	8,735,800
15 May 25	23.82000 -0.54	24.30	23.80	24.26	12,896,771
14 May 25	24.36000 +0.50	24.80	23.69	23.85	23,450,802
13 May 25	23.86000 -0.12	24.15	23.82	24.13	8,085,843
12 May 25	23.98000 +0.55	23.99	23.41	23.49	13,973,608
09 May 25	23.43000 -0.30	23.73	23.38	23.69	7,801,891
08 May 25	23.73000 +0.03	23.83	23.56	23.58	7,878,113
07 May 25	23.70000 +0.27	24.15	23.56	24.06	15,478,721
06 May 25	23.43000 +0.17	23.49	23.18	23.40	12,880,671
30 Apr 25	23.26000 +0.11	23.59	23.13	23.15	16,659,034
29 Apr 25	23.15000 -0.39	23.90	23.11	23.53	16,689,183
28 Apr 25	23.54000 -0.17	23.72	23.41	23.70	5,615,601
25 Apr 25	23.71000 +0.20	23.79	23.53	23.65	6,304,470
24 Apr 25	23.51000 -0.10	23.82	23.49	23.60	6,855,086
23 Apr 25	23.61000 -0.02	23.75	23.46	23.70	5,477,700
22 Apr 25	23.63000 +0.00	23.73	23.58	23.63	5,098,900
21 Apr 25	23.63000 +0.14	23.67	23.40	23.49	5,958,650
18 Apr 25	23.49000 -0.04	23.59	23.35	23.43	5,037,893
17 Apr 25	23.53000 -0.13	23.61	23.40	23.50	7,089,003
16 Apr 25	23.66000 +0.03	23.66	23.26	23.55	8,014,050
15 Apr 25	23.63000 -0.13	23.75	23.50	23.75	6,896,294
14 Apr 25	23.76000 -0.02	23.85	23.61	23.80	9,661,766
11 Apr 25	23.78000 +0.19	23.97	23.47	23.82	14,170,000
10 Apr 25	23.59000 +0.09	24.02	23.40	23.79	22,277,916
09 Apr 25	23.50000 +0.30	23.69	22.88	23.10	19,037,904
08 Apr 25	23.20000 -0.23	23.52	22.80	23.43	22,659,222
07 Apr 25	23.43000 -1.29	24.15	22.29	24.01	38,685,024
03 Apr 25	24.72000 +0.01	24.90	24.40	24.40	9,975,045
02 Apr 25	24.71000 +0.22	24.92	24.40	24.40	12,451,697
01 Apr 25	24.49000 +0.33	24.56	24.05	24.16	13,551,145
31 Mar 25	24.16000 -0.34	24.69	24.03	24.30	17,181,166
28 Mar 25	24.50000 +0.48	24.77	24.17	24.23	23,470,732
27 Mar 25	24.02000 +0.11	24.18	23.78	23.91	8,106,374
26 Mar 25	23.91000 -0.04	24.06	23.90	23.91	5,995,608
25 Mar 25	23.95000 -0.10	24.11	23.91	24.07	6,531,361
24 Mar 25	24.05000 -0.03	24.19	23.90	24.08	8,370,693
21 Mar 25	24.08000 -0.42	24.60	24.01	24.50	12,343,250
20 Mar 25	24.50000 -0.34	24.87	24.44	24.84	9,739,508
19 Mar 25	24.84000 -0.04	24.98	24.76	24.82	7,180,644
18 Mar 25	24.88000 -0.09	25.14	24.74	25.14	9,992,900
17 Mar 25	24.97000 +0.00	25.14	24.88	24.97	13,079,517
14 Mar 25	24.97000 +0.72	25.26	24.22	24.23	28,654,150
13 Mar 25	24.25000 -0.20	24.63	24.15	24.36	9,402,957
12 Mar 25	24.45000 +0.04	24.82	24.29	24.42	12,535,279
11 Mar 25	24.41000 +0.03	24.41	24.08	24.15	10,467,268
10 Mar 25	24.38000 -0.22	24.63	24.28	24.58	8,457,845
07 Mar 25	24.60000 -0.50	24.99	24.56	24.91	12,531,075
06 Mar 25	25.10000 +0.74	25.22	24.45	24.52	24,517,724
05 Mar 25	24.36000 -0.01	24.54	24.15	24.36	10,954,047
04 Mar 25	24.37000 -0.01	24.50	24.18	24.28	11,589,927
03 Mar 25	24.38000 -0.15	24.73	24.28	24.54	14,332,414
28 Feb 25	24.53000 -0.97	25.62	24.41	25.37	22,534,408
27 Feb 25	25.50000 +0.12	25.63	24.85	25.30	28,569,720
26 Feb 25	25.38000 +0.73	25.42	24.50	24.61	21,990,548
25 Feb 25	24.65000 -0.31	24.92	24.58	24.74	12,203,287
24 Feb 25	24.96000 -0.28	25.35	24.80	25.29	13,446,531
21 Feb 25	25.24000 +0.57	25.34	24.48	24.73	20,870,410
20 Feb 25	24.67000 -0.16	24.87	24.52	24.80	8,570,001
19 Feb 25	24.83000 +0.33	24.88	24.42	24.59	10,548,945
18 Feb 25	24.50000 -0.60	25.15	24.42	25.00	12,211,810
17 Feb 25	25.10000 +0.18	25.44	24.98	25.32	18,456,056
14 Feb 25	24.92000 -0.01	25.05	24.71	24.90	9,416,745
13 Feb 25	24.93000 -0.04	25.27	24.81	25.00	16,095,396
12 Feb 25	24.97000 +0.32	25.00	24.55	24.60	12,680,185
11 Feb 25	24.65000 -0.22	24.92	24.47	24.89	11,253,600
10 Feb 25	24.87000 +0.08	24.96	24.68	24.79	12,242,682
07 Feb 25	24.79000 +0.48	25.13	24.24	24.31	18,504,932
06 Feb 25	24.31000 +0.43	24.31	23.71	23.88	9,581,389
05 Feb 25	23.88000 +0.08	23.98	23.72	23.98	7,622,900
27 Jan 25	23.80000 -0.53	24.44	23.80	24.33	8,468,800
24 Jan 25	24.33000 +0.05	24.49	24.12	24.21	8,942,805
23 Jan 25	24.28000 +0.16	24.99	24.25	24.45	15,091,787
22 Jan 25	24.12000 -0.10	24.23	23.86	24.16	6,835,771
21 Jan 25	24.22000 -0.02	24.50	24.11	24.49	6,230,180
20 Jan 25	24.24000 -0.01	24.54	24.21	24.44	7,772,387
17 Jan 25	24.25000 +0.16	24.35	24.00	24.00	7,479,442
16 Jan 25	24.09000 -0.15	24.58	23.93	24.36	8,204,311
15 Jan 25	24.24000 -0.25	24.49	24.18	24.49	8,066,589
14 Jan 25	24.49000 +0.80	24.54	23.71	23.71	13,679,828
13 Jan 25	23.69000 +0.15	23.72	23.28	23.32	7,693,352
10 Jan 25	23.54000 -0.31	24.05	23.53	23.97	7,145,041
09 Jan 25	23.85000 -0.16	24.19	23.82	23.94	7,886,381
08 Jan 25	24.01000 -0.29	24.27	23.66	24.20	9,822,502
07 Jan 25	24.30000 +0.38	24.44	23.95	24.00	9,352,010
06 Jan 25	23.92000 +0.06	24.05	23.63	23.86	11,317,500
03 Jan 25	23.86000 -0.63	24.68	23.73	24.50	15,483,004
02 Jan 25	24.49000 -1.26	25.67	24.10	25.58	22,842,462
31 Dec 24	25.75000 -1.22	26.97	25.75	26.96	17,671,632
30 Dec 24	26.97000 +0.11	27.02	26.72	26.86	9,685,211
27 Dec 24	26.86000 -0.04	27.34	26.73	26.89	14,255,400
26 Dec 24	26.90000 -0.12	27.10	26.78	26.90	8,317,800
25 Dec 24	27.02000 -0.17	27.29	26.78	27.19	9,584,616
24 Dec 24	27.19000 +0.65	27.40	26.44	26.54	18,524,452
23 Dec 24	26.54000 -0.77	27.42	26.54	27.20	15,233,707
20 Dec 24	27.31000 +0.61	27.60	26.65	26.69	18,395,612
19 Dec 24	26.70000 -0.15	26.78	26.50	26.65	8,997,200
18 Dec 24	26.85000 -0.01	27.03	26.73	26.89	8,696,604
17 Dec 24	26.86000 +0.11	27.09	26.70	26.75	11,564,258
16 Dec 24	26.75000 -0.42	27.22	26.68	27.08	12,096,922
13 Dec 24	27.17000 -0.85	27.85	27.09	27.85	17,962,740
12 Dec 24	28.02000 +0.32	28.25	27.54	27.74	18,309,962
11 Dec 24	27.70000 -0.07	27.98	27.58	27.74	13,917,374
10 Dec 24	27.77000 +0.17	29.26	27.75	29.08	33,653,048
09 Dec 24	27.60000 -0.18	27.94	27.37	27.68	12,401,500
06 Dec 24	27.78000 +0.32	28.08	27.23	27.43	21,037,200
05 Dec 24	27.46000 +0.16	27.71	27.10	27.20	13,178,600
04 Dec 24	27.30000 -0.22	27.73	27.13	27.58	12,748,840
03 Dec 24	27.52000 -0.02	27.73	27.21	27.48	15,105,400
02 Dec 24	27.54000 +0.27	27.81	26.89	27.12	22,873,196
29 Nov 24	27.27000 +0.41	28.14	26.60	26.76	29,112,548
28 Nov 24	26.86000 -0.40	27.31	26.85	27.27	15,476,322
27 Nov 24	27.26000 +0.51	27.33	26.59	26.70	21,438,966
26 Nov 24	26.75000 +0.31	27.37	26.44	26.44	18,060,250
25 Nov 24	26.44000 -0.54	27.09	26.20	27.05	20,390,932
22 Nov 24	26.98000 -1.46	28.44	26.96	28.44	28,098,444
21 Nov 24	28.44000 +0.13	28.67	28.09	28.28	22,415,154
20 Nov 24	28.31000 +0.02	28.63	27.93	28.35	22,023,100
19 Nov 24	28.29000 +0.40	28.45	27.55	27.98	22,569,642
18 Nov 24	27.89000 -0.41	28.63	27.70	28.35	25,129,936
15 Nov 24	28.30000 -1.00	29.53	28.28	29.30	33,379,074
14 Nov 24	29.30000 -0.11	30.25	29.21	29.35	36,524,816
13 Nov 24	29.41000 -0.06	29.63	28.75	29.06	31,795,124
12 Nov 24	29.47000 -0.82	30.65	29.18	30.29	48,515,912
11 Nov 24	30.29000 -0.41	30.80	29.71	30.10	65,796,112
08 Nov 24	30.70000 -1.59	33.12	30.60	33.00	126,170,032
07 Nov 24	32.29000 +2.94	32.29	27.88	28.10	145,417,680
06 Nov 24	29.35000 +2.17	29.90	28.18	28.58	138,089,280
05 Nov 24	27.18000 +0.98	27.41	25.78	26.30	54,067,160
04 Nov 24	26.20000 +1.09	26.30	25.41	25.52	35,110,044
01 Nov 24	25.11000 -0.35	25.60	25.10	25.46	21,275,582
31 Oct 24	25.46000 +0.14	26.11	25.12	25.12	32,894,932
30 Oct 24	25.32000 -0.14	25.62	25.10	25.36	15,800,143
29 Oct 24	25.46000 -0.38	26.23	25.40	25.99	21,274,848
28 Oct 24	25.84000 -0.10	26.03	25.76	25.93	16,835,790
25 Oct 24	25.94000 +0.06	26.29	25.81	26.03	18,908,804
24 Oct 24	25.88000 -0.22	26.11	25.73	25.88	16,418,523
23 Oct 24	26.10000 -0.12	26.63	26.01	26.26	24,307,000
22 Oct 24	26.22000 -0.07	26.47	26.02	26.25	22,526,132
21 Oct 24	26.29000 -0.57	26.69	26.12	26.53	37,539,012
18 Oct 24	26.86000 +1.31	27.96	25.23	25.49	60,448,472
17 Oct 24	25.55000 -0.53	26.52	25.53	26.12	28,209,484
16 Oct 24	26.08000 -0.61	26.86	26.01	26.08	28,978,224
15 Oct 24	26.69000 -0.67	27.59	26.45	26.76	36,547,128
14 Oct 24	27.36000 -0.49	27.37	25.80	27.30	60,344,272
11 Oct 24	27.85000 +1.08	28.98	25.80	26.26	69,911,384
10 Oct 24	26.77000 -2.07	29.26	25.97	28.85	75,190,008
09 Oct 24	28.84000 -0.71	31.35	27.70	30.00	153,136,576
08 Oct 24	29.55000 +2.69	29.55	28.01	29.55	70,688,240
30 Sep 24	26.86000 +2.44	26.86	25.80	26.80	67,853,680
27 Sep 24	24.42000 +2.22	24.42	22.50	22.95	36,445,696
26 Sep 24	22.20000 +1.17	22.25	20.82	20.89	31,538,588
25 Sep 24	21.03000 +0.11	21.72	21.00	21.51	30,978,430
24 Sep 24	20.92000 +1.14	21.01	19.75	19.98	31,422,404
23 Sep 24	19.78000 -0.09	19.97	19.66	19.95	6,329,667
20 Sep 24	19.87000 +0.17	19.89	19.53	19.65	9,656,994
19 Sep 24	19.70000 +0.14	19.98	19.49	19.69	9,834,640
18 Sep 24	19.56000 +0.19	19.68	19.20	19.27	5,871,381
13 Sep 24	19.37000 +0.00	19.63	19.35	19.44	6,425,860
12 Sep 24	19.37000 -0.06	19.49	19.30	19.40	5,126,950
11 Sep 24	19.43000 -0.09	19.60	19.25	19.42	7,922,058
10 Sep 24	19.52000 +0.28	19.90	19.10	19.29	12,023,640
09 Sep 24	19.24000 -0.04	19.54	18.92	19.00	9,824,431
06 Sep 24	19.28000 +0.18	19.98	19.24	19.58	20,397,522
05 Sep 24	19.10000 +0.22	19.12	18.80	18.80	4,825,293
04 Sep 24	18.88000 +0.06	19.00	18.70	18.78	3,652,555
03 Sep 24	18.82000 +0.12	18.95	18.55	18.70	5,328,889
02 Sep 24	18.70000 -0.52	19.22	18.69	19.22	7,115,641
30 Aug 24	19.22000 +0.46	19.45	18.70	18.70	11,620,600
29 Aug 24	18.76000 +0.11	19.03	18.62	18.69	4,793,300
28 Aug 24	18.65000 +0.08	18.75	18.53	18.57	3,285,500
27 Aug 24	18.57000 -0.42	18.91	18.46	18.91	4,756,285
26 Aug 24	18.99000 +0.00	19.20	18.90	18.98	4,539,100
23 Aug 24	18.99000 +0.26	19.18	18.65	18.70	4,555,500
22 Aug 24	18.73000 -0.52	19.11	18.71	19.11	5,046,691
21 Aug 24	19.25000 +0.01	19.36	19.19	19.25	3,370,743
20 Aug 24	19.24000 -0.16	19.44	19.22	19.39	4,410,248
19 Aug 24	19.40000 -0.16	19.66	19.37	19.51	4,108,300
16 Aug 24	19.56000 -0.10	19.68	19.51	19.60	3,792,999
15 Aug 24	19.66000 +0.32	19.76	19.26	19.34	7,347,019
14 Aug 24	19.34000 -0.12	19.54	19.33	19.39	3,519,948
13 Aug 24	19.46000 +0.17	19.47	19.19	19.26	3,930,632
12 Aug 24	19.29000 +0.00	19.37	19.12	19.16	3,828,044
09 Aug 24	19.29000 -0.18	19.62	19.29	19.62	4,750,570
08 Aug 24	19.47000 +0.12	19.64	19.31	19.38	5,576,900
07 Aug 24	19.35000 -0.10	19.51	19.28	19.42	4,790,597
06 Aug 24	19.45000 +0.08	19.61	19.26	19.51	6,816,639
05 Aug 24	19.37000 -0.04	19.81	19.35	19.35	9,869,061
02 Aug 24	19.41000 -0.32	19.90	19.41	19.58	7,375,233
01 Aug 24	19.73000 -0.17	19.96	19.71	19.80	8,811,300
31 Jul 24	19.90000 +0.90	20.11	19.01	19.01	18,882,400
30 Jul 24	19.00000 +0.03	19.07	18.78	18.94	6,016,141
29 Jul 24	18.97000 -0.27	19.18	18.74	18.83	6,971,966
26 Jul 24	19.24000 +0.24	19.54	19.00	19.02	7,076,518
25 Jul 24	19.00000 +0.19	19.20	18.71	18.81	6,447,218
24 Jul 24	18.81000 -0.28	19.05	18.71	18.95	6,566,500
23 Jul 24	19.09000 -0.54	19.53	19.05	19.47	8,673,706
22 Jul 24	19.63000 -0.02	19.90	19.34	19.79	16,292,434
19 Jul 24	19.65000 +0.60	19.74	18.96	19.03	13,693,776
18 Jul 24	19.05000 +0.11	19.06	18.70	18.94	7,727,832
17 Jul 24	18.94000 +0.28	19.03	18.63	18.66	9,072,085
16 Jul 24	18.66000 +0.17	18.67	18.41	18.54	6,445,294
15 Jul 24	18.49000 -0.09	18.72	18.46	18.51	4,418,375
12 Jul 24	18.58000 -0.07	18.73	18.55	18.66	4,489,941
11 Jul 24	18.65000 +0.09	18.90	18.53	18.88	9,366,234
10 Jul 24	18.56000 +0.23	19.10	18.22	18.23	9,526,200
09 Jul 24	18.33000 +0.33	18.41	17.74	18.06	10,392,957
08 Jul 24	18.00000 -0.59	18.56	17.89	18.52	11,048,591
05 Jul 24	18.59000 +0.01	18.71	18.30	18.58	7,861,900
04 Jul 24	18.58000 -0.44	19.09	18.55	19.03	7,220,287
03 Jul 24	19.02000 +0.01	19.10	18.86	19.03	4,509,003
02 Jul 24	19.01000 -0.14	19.42	18.97	19.15	7,525,778
01 Jul 24	19.15000 -0.09	19.32	18.81	19.24	8,590,155
28 Jun 24	19.24000 -0.64	20.06	19.20	19.89	13,593,746
27 Jun 24	19.88000 -0.12	20.04	19.82	19.86	5,698,554
26 Jun 24	20.00000 +0.29	20.04	19.63	19.72	6,663,996
25 Jun 24	19.71000 -0.45	20.28	19.60	20.15	12,111,306
24 Jun 24	20.16000 -0.58	21.05	20.14	20.71	13,883,807
21 Jun 24	20.74000 -0.58	21.48	20.74	21.40	22,636,578
20 Jun 24	21.32000 +0.02	21.55	21.27	21.28	10,173,406
19 Jun 24	21.30000 -0.25	21.61	21.26	21.58	5,671,869
18 Jun 24	21.55000 +0.27	21.62	21.23	21.23	10,196,087
17 Jun 24	21.28000 +0.01	21.34	21.04	21.10	8,300,035
14 Jun 24	21.27000 +0.35	21.33	20.76	20.83	14,185,670
13 Jun 24	20.92000 +0.16	21.09	20.76	20.80	6,146,700
12 Jun 24	20.76000 +0.01	20.87	20.70	20.75	5,002,000
11 Jun 24	20.75000 +0.06	20.96	20.60	20.66	7,212,634
07 Jun 24	20.69000 -0.10	21.12	20.51	20.95	11,549,023
06 Jun 24	20.79000 -0.34	21.26	20.79	21.19	8,720,501
05 Jun 24	21.13000 -0.06	21.25	21.02	21.11	6,542,612
04 Jun 24	21.19000 +0.25	21.58	20.96	20.96	14,861,296
03 Jun 24	20.94000 -0.22	21.09	20.81	20.98	9,252,291
31 May 24	21.16000 +0.04	21.48	21.04	21.20	9,438,509
30 May 24	21.12000 -0.11	21.30	21.01	21.11	6,963,386
29 May 24	21.23000 -0.05	21.43	21.18	21.21	5,308,634
28 May 24	21.28000 -0.17	21.59	21.24	21.39	5,759,933
27 May 24	21.45000 +0.09	21.45	21.19	21.39	7,836,785
24 May 24	21.36000 -0.46	21.83	21.32	21.76	8,709,406
23 May 24	21.82000 -0.52	22.30	21.78	22.25	8,969,312
22 May 24	22.34000 -0.01	22.44	22.12	22.35	5,637,811
21 May 24	22.35000 -0.19	22.54	22.25	22.53	5,850,586
20 May 24	22.54000 +0.14	22.99	22.41	22.55	14,510,742
17 May 24	22.40000 +0.42	22.43	21.87	21.97	9,034,677
16 May 24	21.98000 +0.07	22.25	21.87	21.95	9,194,716
15 May 24	21.91000 -0.64	22.65	21.90	22.57	12,613,306
14 May 24	22.55000 -0.09	22.78	22.32	22.74	9,846,294
13 May 24	22.64000 -0.11	22.84	22.24	22.60	9,064,038
10 May 24	22.75000 +0.13	22.90	22.58	22.62	9,032,507
09 May 24	22.62000 +0.12	22.84	22.50	22.53	8,657,300
08 May 24	22.50000 -0.42	22.88	22.44	22.78	8,315,400
07 May 24	22.92000 +0.19	23.07	22.48	22.53	13,200,721
06 May 24	22.73000 +0.40	23.37	22.60	22.68	18,036,784
30 Apr 24	22.33000 -0.51	22.79	22.31	22.77	12,649,113
29 Apr 24	22.84000 +0.27	23.11	22.38	22.56	25,864,352
26 Apr 24	22.57000 +1.16	22.72	21.67	22.18	26,974,296
25 Apr 24	21.41000 +0.00	21.55	21.16	21.33	5,940,600
24 Apr 24	21.41000 +0.02	21.65	21.29	21.62	6,030,700
23 Apr 24	21.39000 -0.16	21.65	21.32	21.54	6,660,760
22 Apr 24	21.55000 +0.17	21.84	21.40	21.40	7,535,244
19 Apr 24	21.38000 -0.32	21.65	21.32	21.58	8,637,344
18 Apr 24	21.70000 -0.01	22.00	21.51	21.60	11,170,613
17 Apr 24	21.71000 +0.23	21.73	20.88	21.29	12,825,062
16 Apr 24	21.48000 +0.01	21.95	21.26	21.26	15,383,604
15 Apr 24	21.47000 +0.82	21.54	20.44	20.45	14,153,713
12 Apr 24	20.65000 -0.45	21.15	20.58	21.01	8,832,279
11 Apr 24	21.10000 -0.32	21.42	21.09	21.16	8,074,100
10 Apr 24	21.42000 -0.08	21.61	21.35	21.50	6,903,590
09 Apr 24	21.50000 +0.14	21.58	21.33	21.53	5,176,055
08 Apr 24	21.36000 -0.47	21.73	21.33	21.73	9,186,043
03 Apr 24	21.83000 -0.23	22.09	21.80	22.09	5,924,637
02 Apr 24	22.06000 -0.20	22.48	22.02	22.40	6,937,330
01 Apr 24	22.26000 +0.33	22.34	22.05	22.05	6,616,329
29 Mar 24	21.93000 -0.03	22.04	21.84	21.90	5,423,880
28 Mar 24	21.96000 +0.19	22.21	21.71	21.76	7,950,353
27 Mar 24	21.77000 -0.32	22.13	21.77	22.13	7,104,471
26 Mar 24	22.09000 +0.22	22.24	21.93	22.15	7,411,495
25 Mar 24	21.87000 -0.80	22.35	21.78	22.35	14,546,450
22 Mar 24	22.67000 -0.39	23.09	22.63	23.05	11,183,427
21 Mar 24	23.06000 +0.00	23.37	23.02	23.20	10,684,285
20 Mar 24	23.06000 -0.06	23.23	23.01	23.09	8,945,747
19 Mar 24	23.12000 -0.46	23.52	23.12	23.52	9,422,401
18 Mar 24	23.58000 +0.61	23.70	23.13	23.13	18,297,308
15 Mar 24	22.97000 +0.10	22.97	22.71	22.78	7,559,595
14 Mar 24	22.87000 -0.20	23.15	22.81	23.01	7,401,004
13 Mar 24	23.07000 -0.33	23.42	23.06	23.38	8,890,999
12 Mar 24	23.40000 +0.13	23.49	23.23	23.32	10,142,654
11 Mar 24	23.27000 +0.34	23.29	22.81	22.81	10,735,904
08 Mar 24	22.93000 -0.08	23.10	22.83	23.00	7,716,711
07 Mar 24	23.01000 -0.24	23.42	22.97	23.13	10,734,735
06 Mar 24	23.25000 -0.09	23.53	23.10	23.34	10,297,562
05 Mar 24	23.34000 -0.05	23.50	23.21	23.35	9,585,649
04 Mar 24	23.39000 -0.20	23.69	23.25	23.69	10,788,444
01 Mar 24	23.59000 +0.29	23.78	23.38	23.66	18,083,028
29 Feb 24	23.30000 +0.41	23.30	22.79	22.80	14,824,035
28 Feb 24	22.89000 -0.37	23.74	22.89	23.40	20,415,646
27 Feb 24	23.26000 +0.23	23.26	22.95	22.96	10,748,335
26 Feb 24	23.03000 -0.25	23.30	22.99	23.20	11,919,837
23 Feb 24	23.28000 -0.08	23.45	23.15	23.28	12,007,267
22 Feb 24	23.36000 +0.18	23.49	23.02	23.10	14,614,400
21 Feb 24	23.18000 +0.23	23.70	22.74	22.95	23,497,006
20 Feb 24	22.95000 +0.26	23.18	22.53	22.60	13,377,722
19 Feb 24	22.69000 -0.22	23.00	22.43	23.00	15,532,644
08 Feb 24	22.91000 +0.11	23.38	22.69	23.01	18,227,620
07 Feb 24	22.80000 +0.05	22.99	22.53	22.85	19,572,168
06 Feb 24	22.75000 +1.16	22.84	21.35	21.40	20,731,338
05 Feb 24	21.59000 -0.14	22.23	21.10	21.37	17,733,048
02 Feb 24	21.73000 -0.42	22.23	21.12	22.15	15,144,280
01 Feb 24	22.15000 -0.21	22.65	21.86	22.23	14,028,634
31 Jan 24	22.36000 +0.06	22.60	22.17	22.32	14,164,809
30 Jan 24	22.30000 -0.06	22.76	22.07	22.07	12,633,410
29 Jan 24	22.36000 -0.38	22.85	22.36	22.74	12,235,223
26 Jan 24	22.74000 -0.01	23.01	22.40	22.50	19,637,012
25 Jan 24	22.75000 -0.01	23.09	22.36	22.60	27,692,872
24 Jan 24	22.76000 +0.84	22.99	21.64	22.12	29,449,456
23 Jan 24	21.92000 +0.84	22.19	21.02	21.25	21,248,810
22 Jan 24	21.08000 -0.22	21.55	20.88	21.31	15,788,365
19 Jan 24	21.30000 -0.20	21.42	21.09	21.15	11,245,706
18 Jan 24	21.50000 +0.65	21.50	20.39	20.74	19,787,588
17 Jan 24	20.85000 -0.56	21.32	20.82	21.30	10,220,017
16 Jan 24	21.41000 +0.13	21.50	21.01	21.06	10,072,135
15 Jan 24	21.28000 +0.08	21.42	20.95	21.01	8,067,100
12 Jan 24	21.20000 -0.40	21.57	21.20	21.44	9,553,560
11 Jan 24	21.60000 +0.04	21.69	21.28	21.68	13,512,198
10 Jan 24	21.56000 -0.24	21.84	21.46	21.67	9,638,798
09 Jan 24	21.80000 -0.21	22.10	21.68	22.02	9,800,173
08 Jan 24	22.01000 -0.45	22.46	21.89	22.34	11,344,957
05 Jan 24	22.46000 -0.22	22.89	22.39	22.65	9,545,280
04 Jan 24	22.68000 -0.26	22.98	22.50	22.98	10,538,912
03 Jan 24	22.94000 -0.06	23.09	22.84	22.93	9,015,235
02 Jan 24	23.00000 -0.66	23.50	23.00	23.50	14,270,313
29 Dec 23	23.66000 +0.26	23.91	23.26	23.41	17,518,056
28 Dec 23	23.40000 +0.50	23.60	22.77	22.88	14,892,651
27 Dec 23	22.90000 +0.15	23.09	22.54	22.79	9,708,767
26 Dec 23	22.75000 -0.43	23.22	22.68	23.11	9,074,279
25 Dec 23	23.18000 -0.13	23.31	23.08	23.10	7,814,515
22 Dec 23	23.31000 -0.05	23.51	23.12	23.38	12,060,024
21 Dec 23	23.36000 -0.05	23.49	23.20	23.33	11,767,818
20 Dec 23	23.41000 -0.63	24.08	23.41	24.02	12,031,760
19 Dec 23	24.04000 -0.01	24.14	23.80	24.05	9,875,057
18 Dec 23	24.05000 -0.11	24.31	23.97	24.23	10,570,524
15 Dec 23	24.16000 -0.11	24.54	24.14	24.40	12,170,523
14 Dec 23	24.27000 -0.04	24.52	24.24	24.44	7,788,803
13 Dec 23	24.31000 -0.34	24.58	24.31	24.58	10,921,630
12 Dec 23	24.65000 -0.41	24.92	24.52	24.92	17,217,964
11 Dec 23	25.06000 -0.39	25.19	24.52	25.15	26,358,572
08 Dec 23	25.45000 +0.32	25.45	25.03	25.14	22,590,390
07 Dec 23	25.13000 +0.19	25.20	24.79	24.86	13,280,990
06 Dec 23	24.94000 -0.31	25.33	24.90	25.17	11,594,670
05 Dec 23	25.25000 -0.36	25.67	25.21	25.47	11,697,230
04 Dec 23	25.61000 -0.10	25.85	25.60	25.78	7,854,695
01 Dec 23	25.71000 -0.07	25.85	25.46	25.69	10,896,200
30 Nov 23	25.78000 +0.13	25.87	25.65	25.84	11,293,253
29 Nov 23	25.65000 -0.16	25.91	25.54	25.83	13,606,559
28 Nov 23	25.81000 -0.17	26.25	25.78	26.08	11,962,979
27 Nov 23	25.98000 -0.20	26.10	25.85	25.95	11,792,425
24 Nov 23	26.18000 -0.46	26.58	26.17	26.51	12,334,566
23 Nov 23	26.64000 +0.25	26.66	26.14	26.19	17,794,368
22 Nov 23	26.39000 +0.07	27.06	26.23	26.27	22,954,600
21 Nov 23	26.32000 +0.11	26.87	26.30	26.41	19,151,988
20 Nov 23	26.21000 -0.12	26.33	25.80	26.25	13,992,709
17 Nov 23	26.33000 +0.15	26.40	26.11	26.18	13,087,916
16 Nov 23	26.18000 -0.24	26.73	26.16	26.22	17,042,240
15 Nov 23	26.42000 -0.04	26.95	26.29	26.63	23,444,384
14 Nov 23	26.46000 +0.46	27.40	25.93	26.06	42,462,172
13 Nov 23	26.00000 -0.27	26.29	25.56	26.28	15,619,333
10 Nov 23	26.27000 +0.13	26.38	25.96	26.10	20,721,208
09 Nov 23	26.14000 +0.03	26.25	25.86	25.87	16,481,553
08 Nov 23	26.11000 -0.30	26.36	25.92	26.21	18,821,492
07 Nov 23	26.41000 +0.25	26.44	25.86	26.00	35,561,812
06 Nov 23	26.16000 +1.94	26.40	25.25	25.80	53,434,288
03 Nov 23	24.22000 +0.17	24.35	24.05	24.08	8,259,400
02 Nov 23	24.05000 -0.07	24.36	24.05	24.36	7,418,200
01 Nov 23	24.12000 -0.06	24.40	24.08	24.34	8,454,826
31 Oct 23	24.18000 +0.04	24.33	24.07	24.10	7,702,493
30 Oct 23	24.14000 -0.13	24.25	23.91	24.14	9,633,195
27 Oct 23	24.27000 -0.07	24.45	23.90	24.30	10,259,100
26 Oct 23	24.34000 +0.00	24.46	24.24	24.34	6,911,917
25 Oct 23	24.34000 +0.03	24.61	24.30	24.52	10,567,461
24 Oct 23	24.31000 +0.49	24.49	23.78	23.82	11,420,228
23 Oct 23	23.82000 -0.36	24.18	23.67	24.03	7,828,353
20 Oct 23	24.18000 -0.07	24.45	24.01	24.10	9,463,963
19 Oct 23	24.25000 -0.46	24.86	24.17	24.68	13,122,493
18 Oct 23	24.71000 -0.02	24.95	24.61	24.62	9,485,179
17 Oct 23	24.73000 +0.39	24.97	24.34	24.48	10,505,834
16 Oct 23	24.34000 -0.14	24.59	24.26	24.50	6,852,602
13 Oct 23	24.48000 -0.31	24.72	24.42	24.61	6,504,877
12 Oct 23	24.79000 +0.20	25.07	24.70	25.00	9,632,941
11 Oct 23	24.59000 +0.03	24.88	24.50	24.84	8,279,695
10 Oct 23	24.56000 +0.15	24.88	24.54	24.65	7,697,414
09 Oct 23	24.41000 -0.20	24.60	24.30	24.52	6,497,165
28 Sep 23	24.61000 -0.18	24.96	24.60	24.94	7,342,210
27 Sep 23	24.79000 +0.21	25.03	24.57	24.69	9,107,441
26 Sep 23	24.58000 -0.15	24.88	24.58	24.70	5,399,400
25 Sep 23	24.73000 -0.35	25.21	24.70	25.21	9,548,504
22 Sep 23	25.08000 +0.69	25.14	24.34	24.39	15,134,586
21 Sep 23	24.39000 -0.29	24.78	24.35	24.63	8,917,645
20 Sep 23	24.68000 -0.17	24.95	24.65	24.83	6,090,932
19 Sep 23	24.85000 -0.11	24.98	24.73	24.88	7,337,391
18 Sep 23	24.96000 -0.18	25.10	24.74	24.90	10,047,415
15 Sep 23	25.14000 +0.12	25.19	24.70	25.15	23,416,908
14 Sep 23	25.02000 +0.17	25.15	24.85	24.98	9,153,394
13 Sep 23	24.85000 -0.23	25.17	24.75	25.07	7,928,602
12 Sep 23	25.08000 -0.37	25.40	25.06	25.40	9,263,789
11 Sep 23	25.45000 +0.22	25.61	25.11	25.26	11,967,076
08 Sep 23	25.23000 -0.03	25.32	24.93	25.16	7,208,402
07 Sep 23	25.26000 -0.13	25.49	25.21	25.29	8,208,489
06 Sep 23	25.39000 +0.04	25.42	25.10	25.18	8,795,458
05 Sep 23	25.35000 -0.33	25.70	25.27	25.68	11,897,032
04 Sep 23	25.68000 -0.19	26.00	25.52	25.97	17,051,100
01 Sep 23	25.87000 +0.09	26.03	25.66	26.03	10,721,461
31 Aug 23	25.78000 -0.24	26.04	25.64	25.99	16,356,501
30 Aug 23	26.02000 -0.48	26.38	25.93	26.35	16,481,495
29 Aug 23	26.50000 -0.13	26.74	25.91	26.30	27,113,100
28 Aug 23	26.63000 +0.87	28.34	26.35	28.34	56,427,216
25 Aug 23	25.76000 +0.13	26.02	25.50	25.50	13,199,612
24 Aug 23	25.63000 +0.30	26.03	25.39	25.39	13,946,881
23 Aug 23	25.33000 -0.72	26.05	25.30	26.00	16,699,977
22 Aug 23	26.05000 -0.07	26.47	25.65	26.08	18,655,232
21 Aug 23	26.12000 -0.79	26.86	26.08	26.50	20,616,928
18 Aug 23	26.91000 +0.09	27.47	26.86	27.00	27,252,454
17 Aug 23	26.82000 -0.15	27.18	26.38	26.85	20,498,376
16 Aug 23	26.97000 +0.12	27.53	26.38	26.55	22,909,488
15 Aug 23	26.85000 +0.39	27.06	26.31	26.32	18,464,358
14 Aug 23	26.46000 -0.23	26.84	26.25	26.32	17,983,894
11 Aug 23	26.69000 -1.23	27.71	26.67	27.71	32,186,942
10 Aug 23	27.92000 +0.28	27.92	27.40	27.70	27,622,836
09 Aug 23	27.64000 -0.56	28.35	27.49	27.81	39,442,576
08 Aug 23	28.20000 +0.80	29.15	26.71	27.25	82,888,328
07 Aug 23	27.40000 -0.08	27.49	26.88	27.00	28,045,468
04 Aug 23	27.48000 +0.08	28.63	27.44	28.03	63,706,872
03 Aug 23	27.40000 +0.80	27.50	26.38	26.67	39,748,736
02 Aug 23	26.60000 +0.17	27.18	26.33	26.40	25,548,906
01 Aug 23	26.43000 -0.17	26.93	26.25	26.46	26,595,068
31 Jul 23	26.60000 -0.20	27.37	26.58	26.79	47,061,208
28 Jul 23	26.80000 +1.79	27.34	24.90	24.93	56,319,408
27 Jul 23	25.01000 -0.32	25.47	24.99	25.41	10,165,869
26 Jul 23	25.33000 -0.07	25.53	25.17	25.39	15,215,551
25 Jul 23	25.40000 +0.95	25.62	24.90	25.00	32,720,640
24 Jul 23	24.45000 +0.01	24.61	24.27	24.34	4,917,562
21 Jul 23	24.44000 +0.05	24.59	24.32	24.33	5,225,592
20 Jul 23	24.39000 -0.28	24.75	24.32	24.71	7,126,779
19 Jul 23	24.67000 +0.29	24.68	24.31	24.34	10,345,981
18 Jul 23	24.38000 +0.04	24.50	24.21	24.32	5,105,420
17 Jul 23	24.34000 -0.21	24.59	24.22	24.47	5,986,531
14 Jul 23	24.55000 -0.10	24.74	24.52	24.72	6,774,027
13 Jul 23	24.65000 +0.48	24.73	24.32	24.35	15,864,512
12 Jul 23	24.17000 -0.22	24.56	24.11	24.39	8,773,159
11 Jul 23	24.39000 +0.08	24.47	24.26	24.30	6,493,699
10 Jul 23	24.31000 +0.04	24.57	24.28	24.50	8,579,632
07 Jul 23	24.27000 +0.20	24.44	24.01	24.07	9,240,595
06 Jul 23	24.07000 -0.05	24.35	23.99	24.05	6,425,358
05 Jul 23	24.12000 -0.22	24.39	24.11	24.30	7,209,814
04 Jul 23	24.34000 -0.04	24.42	24.21	24.34	8,938,658
03 Jul 23	24.38000 +0.18	24.40	24.13	24.14	13,448,522
30 Jun 23	24.20000 +0.68	24.37	23.52	23.52	15,857,133
29 Jun 23	23.52000 -0.06	23.68	23.37	23.56	6,179,550
28 Jun 23	23.58000 +0.01	23.62	23.35	23.57	6,754,651
27 Jun 23	23.57000 +0.19	23.62	23.30	23.30	6,652,061
26 Jun 23	23.38000 -0.27	23.58	23.30	23.30	10,149,627
21 Jun 23	23.65000 -0.45	24.20	23.62	24.03	12,164,398
20 Jun 23	24.10000 -0.18	24.31	24.10	24.22	9,542,273
19 Jun 23	24.28000 -0.01	24.39	24.18	24.30	11,242,091
16 Jun 23	24.29000 -0.01	24.37	24.12	24.30	14,450,584
15 Jun 23	24.30000 +0.33	24.37	23.85	24.02	17,160,238
14 Jun 23	23.97000 -0.04	24.40	23.91	24.12	15,062,519
13 Jun 23	24.01000 +0.17	24.15	23.79	23.80	9,907,030
12 Jun 23	23.84000 -0.19	24.01	23.71	23.99	10,107,812
09 Jun 23	24.03000 -0.07	24.16	23.77	24.16	10,299,841
08 Jun 23	24.10000 +0.40	24.27	23.55	23.69	14,890,056
07 Jun 23	23.70000 -0.07	23.95	23.58	23.68	12,127,781
06 Jun 23	23.77000 -0.45	24.37	23.75	24.11	16,122,143
05 Jun 23	24.22000 -0.32	24.44	24.09	24.44	15,944,898
02 Jun 23	24.54000 -0.71	24.71	23.75	24.50	29,874,852
01 Jun 23	25.25000 -0.14	25.56	25.10	25.39	15,331,431
31 May 23	25.39000 -0.03	25.68	25.26	25.35	13,763,229
30 May 23	25.42000 +0.10	25.47	24.97	25.25	12,008,997
29 May 23	25.32000 -0.18	25.65	25.25	25.50	12,632,922
26 May 23	25.50000 -0.15	25.75	25.35	25.66	10,930,736
25 May 23	25.65000 +0.01	25.73	25.30	25.51	12,948,361
24 May 23	25.64000 -0.28	26.08	25.57	25.90	14,261,063
23 May 23	25.92000 -0.64	26.68	25.92	26.65	16,013,603
22 May 23	26.56000 -0.22	26.86	26.35	26.42	13,527,692
19 May 23	26.78000 +0.02	27.40	26.61	26.84	22,475,072
18 May 23	26.76000 -0.16	27.10	26.61	26.90	12,482,085
17 May 23	26.92000 -0.23	27.31	26.79	27.12	12,923,847
16 May 23	27.15000 -0.41	28.11	27.02	27.36	23,711,116
15 May 23	27.56000 +0.90	27.64	26.18	26.65	31,948,728
12 May 23	26.66000 -0.54	27.29	26.63	27.15	17,987,472
11 May 23	27.20000 -0.18	27.96	27.18	27.49	21,392,132
10 May 23	27.38000 -0.57	28.27	27.25	27.68	46,458,280
09 May 23	27.95000 +1.09	29.45	26.71	26.90	102,950,480
08 May 23	26.86000 +0.60	27.15	25.84	26.36	37,624,596
05 May 23	26.26000 +0.57	26.80	25.71	25.80	32,020,508
04 May 23	25.69000 +0.39	25.76	25.02	25.14	16,982,156
28 Apr 23	25.30000 +0.60	25.45	24.83	25.05	16,830,088
27 Apr 23	24.70000 -0.10	24.98	24.51	24.75	14,020,849
26 Apr 23	24.80000 +0.13	24.99	24.58	24.67	10,962,180
25 Apr 23	24.67000 +0.12	24.95	24.36	24.54	14,009,771
24 Apr 23	24.55000 -0.18	25.03	24.44	24.74	16,612,744
21 Apr 23	24.73000 -1.40	26.18	24.64	26.18	27,003,996
20 Apr 23	26.13000 -0.05	26.17	25.84	26.14	12,409,568
19 Apr 23	26.18000 -0.51	26.70	26.13	26.56	15,975,179
18 Apr 23	26.69000 -0.13	27.23	26.61	26.82	19,038,088
17 Apr 23	26.82000 +0.52	26.95	26.25	26.32	23,220,072
14 Apr 23	26.30000 +0.00	26.53	26.17	26.35	11,031,161
13 Apr 23	26.30000 -0.49	26.66	26.20	26.65	14,266,720
12 Apr 23	26.79000 +0.01	27.09	26.55	26.79	17,038,186
11 Apr 23	26.78000 +0.48	27.25	26.48	26.48	28,862,356
10 Apr 23	26.30000 -0.50	27.15	26.29	27.00	21,887,242
07 Apr 23	26.80000 +0.37	26.94	26.23	26.39	19,429,604
06 Apr 23	26.43000 -0.25	26.68	26.31	26.55	11,952,306
04 Apr 23	26.68000 +0.06	26.88	26.43	26.63	18,813,378
03 Apr 23	26.62000 +0.99	26.80	25.60	25.66	32,459,606
31 Mar 23	25.63000 -0.62	26.08	25.62	26.00	16,551,951
30 Mar 23	26.25000 +0.38	26.44	25.55	25.98	16,322,962
29 Mar 23	25.87000 -0.34	26.25	25.72	26.07	12,307,472
28 Mar 23	26.21000 -0.33	26.52	26.14	26.44	8,994,292
27 Mar 23	26.54000 +0.20	26.60	26.09	26.20	13,805,248
24 Mar 23	26.34000 +0.07	26.62	26.24	26.28	13,276,000
23 Mar 23	26.27000 +0.50	26.27	25.60	25.65	15,583,107
22 Mar 23	25.77000 -0.08	25.95	25.57	25.95	9,968,793
21 Mar 23	25.85000 +0.12	26.00	25.49	25.85	9,943,037
20 Mar 23	25.73000 -0.13	26.22	25.62	25.88	11,916,259
17 Mar 23	25.86000 +0.73	26.31	25.41	25.41	21,672,788
16 Mar 23	25.13000 -0.47	25.55	25.07	25.41	9,195,833
15 Mar 23	25.60000 +0.21	25.94	25.53	25.60	9,935,570
14 Mar 23	25.39000 -0.36	25.74	25.10	25.62	10,173,255
13 Mar 23	25.75000 +0.14	25.85	25.45	25.56	8,141,771
10 Mar 23	25.61000 -0.25	25.99	25.60	25.73	9,124,057
09 Mar 23	25.86000 -0.29	26.24	25.79	26.15	8,855,360
08 Mar 23	26.15000 +0.15	26.23	25.81	25.85	9,948,371
07 Mar 23	26.00000 -0.58	26.91	25.95	26.55	19,685,328
06 Mar 23	26.58000 -0.47	27.18	26.54	27.10	16,154,818
03 Mar 23	27.05000 +0.34	27.10	26.67	26.80	16,670,372
02 Mar 23	26.71000 -0.19	26.96	26.64	26.90	11,333,798
01 Mar 23	26.90000 +0.12	27.04	26.52	26.70	16,300,688
28 Feb 23	26.78000 +0.50	26.78	26.30	26.37	11,207,486
27 Feb 23	26.28000 -0.23	26.55	26.01	26.31	12,633,477
24 Feb 23	26.51000 -0.46	26.95	26.46	26.95	14,849,645
23 Feb 23	26.97000 +0.19	27.38	26.79	26.79	21,156,066
22 Feb 23	26.78000 -0.32	27.30	26.59	26.94	20,184,324
21 Feb 23	27.10000 +0.11	27.19	26.60	26.74	24,429,720
20 Feb 23	26.99000 +1.23	27.00	26.15	26.23	36,214,092
17 Feb 23	25.76000 -0.15	26.15	25.71	25.77	13,387,079
16 Feb 23	25.91000 -0.47	26.85	25.50	26.35	29,974,200
15 Feb 23	26.38000 -0.30	26.69	26.33	26.64	10,939,124
14 Feb 23	26.68000 -0.09	26.93	26.47	26.80	13,755,242
13 Feb 23	26.77000 +0.05	26.88	26.38	26.56	15,120,229
10 Feb 23	26.72000 -0.07	26.87	26.55	26.60	9,103,203
09 Feb 23	26.79000 +0.43	26.90	26.25	26.30	16,214,447
08 Feb 23	26.36000 -0.32	26.94	26.34	26.76	11,868,882
07 Feb 23	26.68000 +0.18	27.00	26.45	27.00	13,509,955
06 Feb 23	26.50000 -0.59	26.84	26.35	26.70	23,480,176
03 Feb 23	27.09000 -0.39	27.34	26.81	27.12	22,805,110
02 Feb 23	27.48000 -1.02	29.11	27.41	29.00	59,092,064
01 Feb 23	28.50000 +1.51	28.66	26.85	27.06	31,710,798
31 Jan 23	26.99000 +0.15	27.48	26.50	26.76	16,452,087
30 Jan 23	26.84000 -0.51	28.09	26.81	28.09	22,417,976
20 Jan 23	27.35000 +0.17	27.58	26.75	27.14	21,772,574
19 Jan 23	27.18000 +0.46	27.21	26.62	26.67	19,027,304
18 Jan 23	26.72000 -0.14	27.15	26.50	26.87	17,137,604
17 Jan 23	26.86000 +0.31	27.04	26.31	26.47	26,373,388
16 Jan 23	26.55000 +0.60	27.40	25.60	25.68	52,675,532
13 Jan 23	25.95000 +1.55	26.10	24.43	24.60	42,972,608
12 Jan 23	24.40000 +0.22	24.43	24.10	24.38	8,855,477
11 Jan 23	24.18000 -0.53	24.79	24.17	24.54	14,092,582
10 Jan 23	24.71000 -0.26	25.12	24.69	24.96	10,838,897
09 Jan 23	24.97000 +0.56	25.18	24.49	24.60	19,359,892
06 Jan 23	24.41000 +0.02	24.63	24.26	24.30	11,109,718
05 Jan 23	24.39000 +0.47	24.62	24.04	24.16	18,570,974
04 Jan 23	23.92000 -0.06	24.13	23.77	23.98	7,978,726
03 Jan 23	23.98000 +0.23	24.09	23.04	23.60	13,799,904
30 Dec 22	23.75000 -0.04	23.99	23.73	23.80	7,072,993
29 Dec 22	23.79000 -0.18	23.95	23.62	23.95	7,125,490
28 Dec 22	23.97000 -0.16	24.10	23.75	24.10	8,664,124
27 Dec 22	24.13000 +0.27	24.26	23.93	23.98	9,135,300
26 Dec 22	23.86000 -0.11	24.16	23.72	23.97	8,378,056
23 Dec 22	23.97000 -0.09	24.29	23.83	23.91	6,560,661
22 Dec 22	24.06000 +0.00	24.42	23.86	24.15	8,622,511
21 Dec 22	24.06000 -0.10	24.21	23.92	24.11	5,664,014
20 Dec 22	24.16000 +0.14	24.30	23.91	24.06	8,305,323
19 Dec 22	24.02000 -0.90	24.99	23.86	24.93	14,191,513
16 Dec 22	24.92000 +0.07	25.00	24.71	24.78	7,751,571
15 Dec 22	24.85000 -0.20	25.17	24.75	24.86	7,476,620
14 Dec 22	25.05000 +0.21	25.20	24.79	24.84	9,044,813
13 Dec 22	24.84000 -0.33	25.28	24.80	25.18	11,936,027
12 Dec 22	25.17000 -0.48	25.53	25.10	25.42	11,019,945
09 Dec 22	25.65000 +0.00	25.75	25.18	25.53	17,060,240
08 Dec 22	25.65000 -0.19	25.93	25.41	25.74	11,449,029
07 Dec 22	25.84000 -0.01	26.29	25.44	25.75	21,175,064
06 Dec 22	25.85000 -0.10	26.16	25.70	25.76	20,902,020
05 Dec 22	25.95000 +1.28	26.09	24.95	24.99	37,691,616
02 Dec 22	24.67000 -0.20	25.28	24.62	24.62	12,336,878
01 Dec 22	24.87000 +0.30	26.33	24.85	25.40	34,085,500
30 Nov 22	24.57000 -0.31	25.24	24.51	24.92	16,996,628
29 Nov 22	24.88000 +1.02	25.05	23.80	23.80	26,397,892
28 Nov 22	23.86000 -0.84	24.07	23.40	23.40	19,520,312
25 Nov 22	24.70000 +0.05	25.05	24.40	24.50	14,398,995
24 Nov 22	24.65000 -0.03	25.18	24.55	24.98	10,029,473
23 Nov 22	24.68000 -0.01	24.89	24.50	24.66	10,873,597
22 Nov 22	24.69000 +0.19	24.87	24.28	24.58	18,349,174
21 Nov 22	24.50000 -1.24	24.98	24.36	24.98	27,417,058
18 Nov 22	25.74000 -0.56	26.26	25.73	26.20	15,963,955
17 Nov 22	26.30000 +0.12	26.37	25.90	26.18	16,058,057
16 Nov 22	26.18000 -0.69	26.79	26.12	26.55	23,043,900
15 Nov 22	26.87000 +1.03	27.47	25.55	25.68	47,260,456
14 Nov 22	25.84000 +0.44	26.88	25.45	25.45	40,560,304
11 Nov 22	25.40000 +0.35	26.00	25.24	25.93	27,027,688
10 Nov 22	25.05000 +0.31	25.15	24.50	24.59	12,274,169
09 Nov 22	24.74000 -0.36	25.20	24.72	25.05	9,791,231
08 Nov 22	25.10000 +0.04	25.23	24.93	25.12	10,126,588
07 Nov 22	25.06000 -0.14	25.27	24.83	24.90	14,671,283
04 Nov 22	25.20000 +0.38	25.58	24.72	24.80	25,385,080
03 Nov 22	24.82000 +0.16	24.91	24.29	24.55	16,013,268
02 Nov 22	24.66000 +0.11	24.76	24.28	24.52	17,294,866
01 Nov 22	24.55000 +0.94	24.62	23.71	23.77	20,773,252
31 Oct 22	23.61000 -0.21	24.08	23.32	23.42	14,082,467
28 Oct 22	23.82000 -0.33	24.53	23.71	23.99	16,701,213
27 Oct 22	24.15000 +0.06	24.55	24.08	24.08	13,966,950
26 Oct 22	24.09000 +0.82	24.44	23.27	23.37	21,293,550
25 Oct 22	23.27000 -0.40	23.91	22.90	23.61	18,481,976
24 Oct 22	23.67000 -0.43	24.75	23.65	24.20	18,511,662
21 Oct 22	24.10000 +0.04	24.90	24.09	24.70	17,502,612
20 Oct 22	24.06000 +0.20	24.65	23.73	23.87	14,796,376
19 Oct 22	23.86000 -0.26	24.27	23.85	24.10	8,047,043
18 Oct 22	24.12000 -0.10	24.50	23.99	24.40	11,375,954
17 Oct 22	24.22000 -0.01	24.50	24.02	24.10	10,493,471
14 Oct 22	24.23000 +0.47	24.40	23.86	24.00	14,739,306
13 Oct 22	23.76000 -0.18	24.05	23.60	23.65	11,785,110
12 Oct 22	23.94000 +0.97	24.00	22.91	22.97	20,202,772
11 Oct 22	22.97000 +0.32	23.40	22.67	22.89	13,043,022
10 Oct 22	22.65000 -0.52	23.32	22.55	23.15	10,143,634
30 Sep 22	23.17000 +0.02	23.58	23.13	23.40	9,264,399
29 Sep 22	23.15000 -0.27	23.75	23.00	23.48	10,926,763
28 Sep 22	23.42000 -0.59	23.96	23.39	23.90	10,661,746
27 Sep 22	24.01000 +0.26	24.09	23.71	23.99	9,932,061
26 Sep 22	23.75000 -0.65	24.49	23.72	24.30	12,077,007
23 Sep 22	24.40000 +0.03	24.84	24.20	24.48	11,732,361
22 Sep 22	24.37000 +0.07	24.66	23.91	24.00	10,966,542
21 Sep 22	24.30000 -0.55	24.80	24.03	24.77	17,053,956
20 Sep 22	24.85000 -0.11	25.20	24.76	25.18	9,461,986
19 Sep 22	24.96000 -0.01	25.24	24.71	24.96	14,880,579
16 Sep 22	24.97000 -1.88	26.95	24.74	26.83	39,707,696
15 Sep 22	26.85000 +0.04	27.29	26.66	26.97	19,883,292
14 Sep 22	26.81000 -0.51	27.07	26.78	26.82	18,153,204
13 Sep 22	27.32000 -0.17	27.94	27.26	27.65	26,094,656
09 Sep 22	27.49000 +0.67	27.60	26.75	26.79	33,706,384
08 Sep 22	26.82000 -0.12	27.21	26.68	27.01	16,099,596
07 Sep 22	26.94000 -0.61	27.46	26.82	27.34	23,074,112
06 Sep 22	27.55000 +0.24	27.69	27.07	27.32	37,066,272
05 Sep 22	27.31000 +0.42	27.39	26.49	26.50	26,474,368
02 Sep 22	26.89000 +0.09	27.49	26.45	26.91	26,262,144
01 Sep 22	26.80000 +0.16	27.27	26.15	26.33	34,875,468
31 Aug 22	26.64000 +1.04	27.17	25.52	25.57	44,751,524
30 Aug 22	25.60000 -0.11	25.91	25.27	25.58	14,049,591
29 Aug 22	25.71000 -0.17	25.87	25.40	25.59	12,470,445
26 Aug 22	25.88000 -0.60	26.49	25.87	26.36	16,927,192
25 Aug 22	26.48000 +0.17	26.72	25.85	26.36	26,788,336
24 Aug 22	26.31000 -0.48	27.61	26.30	26.70	32,414,936
23 Aug 22	26.79000 +0.39	27.18	26.23	26.40	26,224,772
22 Aug 22	26.40000 -0.17	26.82	26.22	26.42	15,176,654
19 Aug 22	26.57000 +0.03	27.16	26.48	26.66	20,072,148
18 Aug 22	26.54000 -0.74	26.82	26.38	26.80	19,127,604
17 Aug 22	27.28000 +0.74	27.70	26.45	26.56	37,926,004
16 Aug 22	26.54000 -0.15	26.99	26.41	26.75	16,951,492
15 Aug 22	26.69000 -0.16	26.93	26.43	26.51	17,817,048
12 Aug 22	26.85000 -0.60	27.14	26.62	26.90	35,553,632
11 Aug 22	27.45000 +2.13	27.66	25.33	25.49	64,440,760
10 Aug 22	25.32000 +0.01	25.79	25.06	25.20	14,889,727
09 Aug 22	25.31000 -0.23	25.65	25.25	25.49	11,669,936
08 Aug 22	25.54000 -0.06	25.70	25.37	25.54	13,158,590
05 Aug 22	25.60000 +0.53	25.76	24.90	25.23	21,223,036
04 Aug 22	25.07000 +0.38	25.30	24.73	25.00	18,348,592
03 Aug 22	24.69000 -0.10	25.38	24.67	24.83	17,159,278
02 Aug 22	24.79000 -1.11	25.48	24.64	25.44	26,061,968
01 Aug 22	25.90000 -0.10	26.11	25.17	25.88	17,721,728
29 Jul 22	26.00000 -0.25	26.50	25.89	26.26	14,567,976
28 Jul 22	26.25000 +0.05	26.78	26.24	26.44	20,202,472
27 Jul 22	26.20000 +0.24	26.38	25.77	25.77	15,914,337
26 Jul 22	25.96000 +0.30	26.26	25.72	25.84	15,152,419
25 Jul 22	25.66000 -0.51	26.11	25.60	26.01	15,597,416
22 Jul 22	26.17000 +0.22	26.65	25.91	25.97	19,234,716
21 Jul 22	25.95000 -0.59	26.49	25.95	26.40	16,021,589
20 Jul 22	26.54000 -0.03	26.68	26.35	26.58	15,565,754
19 Jul 22	26.57000 +0.14	26.85	26.14	26.30	22,048,688
18 Jul 22	26.43000 +0.59	26.85	25.85	25.85	26,362,784
15 Jul 22	25.84000 -0.42	26.66	25.80	26.19	24,509,284
14 Jul 22	26.26000 -0.37	26.73	26.20	26.60	26,310,518
13 Jul 22	26.63000 -0.34	27.12	26.43	26.83	27,155,072
12 Jul 22	26.97000 -0.03	27.55	26.70	27.11	26,017,856
11 Jul 22	27.00000 -0.67	27.66	26.76	27.66	27,380,380
08 Jul 22	27.67000 -0.02	28.34	27.66	27.92	24,850,652
07 Jul 22	27.69000 -0.15	28.06	27.60	27.61	22,362,608
06 Jul 22	27.84000 -0.09	28.47	27.61	27.73	33,041,788
05 Jul 22	27.93000 -0.28	28.88	27.66	28.22	30,837,354
04 Jul 22	28.21000 -0.23	28.62	27.50	28.00	30,074,364
01 Jul 22	28.44000 -0.47	29.16	28.35	28.91	33,025,710
30 Jun 22	28.91000 +0.64	29.62	28.51	28.51	53,774,424
29 Jun 22	28.27000 -0.82	29.72	28.20	28.71	71,263,720
28 Jun 22	29.09000 +0.29	29.50	27.81	28.51	67,317,584
27 Jun 22	28.80000 +0.15	29.64	28.29	28.99	74,238,824
24 Jun 22	28.65000 -1.25	31.15	28.60	31.00	130,020,496
23 Jun 22	29.90000 +2.72	29.90	26.85	26.98	121,383,056
22 Jun 22	27.18000 +0.82	28.60	26.10	26.37	90,496,320
21 Jun 22	26.36000 +0.03	26.95	26.01	26.10	36,289,020
20 Jun 22	26.33000 -0.94	27.20	26.14	26.67	48,305,760
17 Jun 22	27.27000 +1.25	28.16	25.38	25.50	93,147,832
16 Jun 22	26.02000 -2.20	28.00	25.80	28.00	110,515,368
15 Jun 22	28.22000 +2.17	28.66	27.20	27.45	125,614,920
14 Jun 22	26.05000 +2.37	26.05	23.31	23.40	58,188,544
13 Jun 22	23.68000 -0.09	24.10	23.38	23.47	22,632,854
10 Jun 22	23.77000 +0.42	23.85	22.90	23.16	25,978,104
09 Jun 22	23.35000 -0.25	24.10	23.15	23.58	25,517,392
08 Jun 22	23.60000 +0.17	23.77	23.18	23.32	23,326,072
07 Jun 22	23.43000 +0.63	24.36	22.71	22.85	35,770,928
06 Jun 22	22.80000 +0.58	22.92	21.97	21.97	20,044,480
02 Jun 22	22.22000 +0.10	22.34	21.90	22.03	9,208,719
01 Jun 22	22.12000 -0.31	22.39	21.97	22.39	9,958,140
31 May 22	22.43000 +0.33	22.44	21.85	22.11	12,926,791
30 May 22	22.10000 -0.18	22.43	21.95	22.34	9,478,098
27 May 22	22.28000 +0.26	22.63	21.99	22.02	17,424,100
26 May 22	22.02000 +0.46	22.33	21.43	21.58	15,370,157
25 May 22	21.56000 -0.08	21.80	21.40	21.54	10,306,204
24 May 22	21.64000 -0.84	22.56	21.64	22.43	13,357,731
23 May 22	22.48000 -0.25	22.78	22.35	22.59	13,086,145
20 May 22	22.73000 +0.57	23.45	22.27	22.40	23,052,620
19 May 22	22.16000 -0.20	22.29	21.95	22.19	8,311,050
18 May 22	22.36000 +0.01	22.59	22.28	22.37	9,533,192
17 May 22	22.35000 -0.15	22.54	22.09	22.50	9,001,364
16 May 22	22.50000 +0.14	22.68	22.28	22.60	13,235,031
13 May 22	22.36000 +0.38	22.63	22.00	22.19	15,657,325
12 May 22	21.98000 +0.09	22.32	21.69	21.73	10,881,159
11 May 22	21.89000 -0.15	22.43	21.81	22.23	16,925,062
10 May 22	22.04000 +0.38	22.25	21.45	21.45	14,647,005
09 May 22	21.66000 +0.32	21.88	21.25	21.33	8,984,431
06 May 22	21.34000 -0.32	21.64	21.20	21.25	8,997,114
05 May 22	21.66000 +0.08	21.77	21.19	21.25	14,295,711
29 Apr 22	21.58000 +1.21	21.80	20.67	21.00	24,553,696
28 Apr 22	20.37000 -0.75	21.13	20.18	20.82	18,475,684
27 Apr 22	21.12000 +0.10	21.40	20.13	20.21	18,861,560
26 Apr 22	21.02000 -2.21	23.51	20.91	23.24	35,511,368
25 Apr 22	23.23000 -0.09	23.95	22.86	22.90	25,352,468
22 Apr 22	23.32000 +0.43	23.54	22.67	22.70	15,410,043
21 Apr 22	22.89000 -0.18	23.40	22.82	22.90	13,010,302
20 Apr 22	23.07000 -0.38	23.65	22.99	23.59	9,400,209
19 Apr 22	23.45000 -0.11	23.83	23.36	23.61	9,781,758
18 Apr 22	23.56000 -0.76	23.98	23.48	23.85	14,093,926
15 Apr 22	24.32000 +0.34	24.60	23.70	23.80	21,544,066
14 Apr 22	23.98000 +0.48	24.08	23.53	23.65	17,571,424
13 Apr 22	23.50000 +0.06	23.86	23.15	23.29	15,623,808
12 Apr 22	23.44000 +0.76	23.60	22.53	22.79	15,937,739
11 Apr 22	22.68000 -0.71	23.36	22.61	23.35	11,067,330
08 Apr 22	23.39000 +0.34	23.47	22.80	23.05	11,100,960
07 Apr 22	23.05000 -0.52	23.69	23.05	23.57	12,281,825
06 Apr 22	23.57000 +0.08	23.65	23.36	23.40	8,767,112
01 Apr 22	23.49000 +0.21	23.65	23.12	23.19	11,663,385
31 Mar 22	23.28000 -0.19	23.67	23.28	23.40	10,879,531
30 Mar 22	23.47000 +0.51	23.58	23.07	23.16	17,211,096
29 Mar 22	22.96000 -0.03	23.19	22.86	22.97	8,982,086
28 Mar 22	22.99000 -0.01	23.15	22.61	22.88	8,921,278
25 Mar 22	23.00000 -0.34	23.65	23.00	23.36	8,609,165
24 Mar 22	23.34000 -0.42	23.62	23.28	23.62	8,724,816
23 Mar 22	23.76000 -0.04	24.03	23.70	23.80	8,107,644
22 Mar 22	23.80000 -0.20	24.15	23.73	23.89	9,791,608
21 Mar 22	24.00000 -0.52	24.58	23.84	24.57	13,544,549
18 Mar 22	24.52000 +0.10	24.72	24.25	24.49	21,766,788
17 Mar 22	24.42000 -0.26	24.96	24.32	24.77	25,147,726
16 Mar 22	24.68000 +1.24	24.88	23.08	23.60	29,045,072
15 Mar 22	23.44000 -0.52	24.41	23.27	23.80	21,504,040
14 Mar 22	23.96000 +0.05	24.71	23.50	23.57	20,562,840
11 Mar 22	23.91000 +0.69	24.24	22.30	22.70	21,648,052
10 Mar 22	23.22000 +0.08	23.70	23.03	23.65	12,730,083
09 Mar 22	23.14000 -1.02	24.41	22.12	24.23	21,017,390
08 Mar 22	24.16000 -0.91	25.40	24.00	25.07	15,390,282
07 Mar 22	25.07000 -0.53	25.64	25.00	25.61	11,078,458
04 Mar 22	25.60000 -0.37	25.83	25.55	25.83	9,957,496
03 Mar 22	25.97000 -0.11	26.26	25.90	26.18	7,376,760
02 Mar 22	26.08000 +0.11	26.13	25.75	25.80	9,061,644
01 Mar 22	25.97000 +0.27	26.00	25.68	25.70	8,944,431
28 Feb 22	25.70000 -0.20	25.99	25.44	25.96	10,747,307
25 Feb 22	25.90000 -0.07	26.30	25.84	26.20	10,770,131
24 Feb 22	25.97000 -0.91	26.93	25.70	26.78	18,755,792
23 Feb 22	26.88000 +0.28	27.07	26.54	26.63	10,609,563
22 Feb 22	26.60000 -0.54	27.04	26.58	26.72	11,385,833
21 Feb 22	27.14000 +0.75	27.45	26.42	26.55	16,705,140
18 Feb 22	26.39000 +0.23	26.48	26.00	26.00	7,967,010
17 Feb 22	26.16000 -0.26	26.58	26.14	26.53	9,209,787
16 Feb 22	26.42000 -0.03	26.65	26.34	26.63	7,892,473
15 Feb 22	26.45000 +0.45	26.56	26.06	26.06	8,248,085
14 Feb 22	26.00000 -0.96	26.70	25.90	26.70	16,192,799
11 Feb 22	26.96000 -0.07	27.38	26.90	27.03	11,306,847
10 Feb 22	27.03000 +0.01	27.14	26.84	27.11	7,380,310
09 Feb 22	27.02000 -0.01	27.21	26.93	27.21	9,326,214
08 Feb 22	27.03000 +0.30	27.05	26.52	26.75	11,015,830
07 Feb 22	26.73000 +0.30	26.96	26.53	26.83	9,500,017
28 Jan 22	26.43000 +0.08	27.07	26.37	26.67	12,927,892
27 Jan 22	26.35000 -0.70	27.10	26.16	26.91	12,609,431
26 Jan 22	27.05000 +0.45	27.17	26.62	26.71	11,417,429
25 Jan 22	26.60000 -1.29	27.99	26.57	27.85	15,987,295
24 Jan 22	27.89000 -0.27	28.15	27.83	28.00	8,383,373
21 Jan 22	28.16000 -0.22	28.36	28.05	28.30	10,210,813
20 Jan 22	28.38000 +0.37	28.67	28.01	28.01	16,971,962
19 Jan 22	28.01000 +0.03	28.26	27.85	27.87	9,895,212
18 Jan 22	27.98000 +0.06	28.21	27.78	27.93	10,950,554
17 Jan 22	27.92000 +0.13	28.19	27.72	27.79	11,045,668
14 Jan 22	27.79000 -0.55	28.19	27.72	28.18	15,024,265
13 Jan 22	28.34000 -0.29	28.83	28.34	28.80	12,458,259
12 Jan 22	28.63000 -0.02	28.73	28.43	28.69	10,017,117
11 Jan 22	28.65000 -0.03	28.88	28.51	28.60	11,934,929
10 Jan 22	28.68000 +0.28	28.71	28.37	28.50	11,238,167
07 Jan 22	28.40000 +0.12	28.66	28.29	28.30	11,152,566
06 Jan 22	28.28000 -0.72	28.85	28.22	28.80	21,124,606
05 Jan 22	29.00000 -0.06	29.39	28.93	28.99	15,431,009
04 Jan 22	29.06000 -0.19	29.38	28.85	29.32	14,694,656
31 Dec 21	29.25000 -0.04	29.49	29.20	29.40	11,596,562
30 Dec 21	29.29000 +0.21	29.43	28.87	29.01	14,210,133
29 Dec 21	29.08000 -0.22	29.33	29.02	29.32	9,977,448
28 Dec 21	29.30000 +0.32	29.39	29.01	29.06	13,433,111
27 Dec 21	28.98000 +0.06	29.13	28.80	28.87	9,210,249
24 Dec 21	28.92000 -0.52	29.60	28.90	29.49	12,651,132
23 Dec 21	29.44000 +0.06	29.50	29.07	29.42	11,763,603
22 Dec 21	29.38000 -0.29	29.79	29.35	29.69	12,834,833
21 Dec 21	29.67000 +0.19	29.76	29.31	29.57	15,190,770
20 Dec 21	29.48000 -0.32	30.06	29.44	29.68	15,794,593
17 Dec 21	29.80000 -0.58	30.49	29.80	30.38	19,845,618
16 Dec 21	30.38000 +0.08	30.57	30.09	30.30	16,327,653
15 Dec 21	30.30000 +0.28	30.71	30.00	30.02	21,952,224
14 Dec 21	30.02000 -0.34	30.33	29.64	30.01	24,363,616
13 Dec 21	30.36000 -0.14	31.88	30.25	31.30	51,165,348
10 Dec 21	30.50000 -0.02	30.76	29.95	30.15	38,584,536
09 Dec 21	30.52000 +0.54	31.25	29.70	29.70	58,283,840
08 Dec 21	29.98000 +1.06	29.98	28.95	29.14	44,119,888
07 Dec 21	28.92000 -0.13	29.46	28.87	29.32	24,394,032
06 Dec 21	29.05000 +0.32	29.90	28.86	28.99	44,950,540
03 Dec 21	28.73000 +0.32	28.89	28.44	28.52	16,706,682
02 Dec 21	28.41000 +0.04	28.73	28.17	28.20	15,281,097
01 Dec 21	28.37000 +0.34	28.55	27.90	27.90	14,293,527
30 Nov 21	28.03000 -0.06	28.49	27.88	28.29	14,005,699
29 Nov 21	28.09000 -0.19	28.22	27.78	27.99	14,215,376
26 Nov 21	28.28000 -0.42	28.80	28.28	28.70	14,297,393
25 Nov 21	28.70000 -0.16	28.99	28.67	28.86	13,012,492
24 Nov 21	28.86000 -0.04	29.08	28.61	28.89	16,633,143
23 Nov 21	28.90000 +0.02	29.30	28.73	28.83	20,799,676
22 Nov 21	28.88000 +0.03	29.10	28.66	28.83	18,246,570
19 Nov 21	28.85000 +0.52	29.09	28.21	28.50	21,581,956
18 Nov 21	28.33000 -0.29	28.69	28.21	28.63	12,623,599
17 Nov 21	28.62000 +0.06	28.85	28.41	28.54	12,074,089
16 Nov 21	28.56000 -0.66	29.38	28.51	29.18	20,103,288
15 Nov 21	29.22000 -0.12	29.89	29.05	29.52	20,239,472
12 Nov 21	29.34000 -0.16	29.44	28.90	29.44	21,937,360
11 Nov 21	29.50000 +1.05	29.58	28.46	28.50	40,181,804
10 Nov 21	28.45000 -0.15	28.81	28.30	28.58	16,496,987
09 Nov 21	28.60000 +0.17	28.69	28.32	28.58	13,865,420
08 Nov 21	28.43000 +0.45	28.60	27.73	27.95	17,201,828
05 Nov 21	27.98000 +0.02	28.25	27.71	27.85	14,427,629
04 Nov 21	27.96000 +0.08	28.33	27.81	28.10	14,956,017
03 Nov 21	27.88000 -0.17	28.34	27.63	28.06	14,265,923
02 Nov 21	28.05000 -0.78	29.01	27.84	28.83	19,228,968
01 Nov 21	28.83000 +0.54	29.05	28.16	28.34	20,450,796
29 Oct 21	28.29000 +0.09	28.64	27.21	27.67	24,762,188
28 Oct 21	28.20000 -0.35	28.74	28.20	28.45	16,298,879
27 Oct 21	28.55000 -0.90	29.37	28.55	29.35	18,123,598
26 Oct 21	29.45000 -0.41	29.97	29.38	29.65	17,722,952
25 Oct 21	29.86000 +0.67	29.98	28.88	29.00	26,672,974
22 Oct 21	29.19000 +0.05	29.39	28.89	29.15	18,410,152
21 Oct 21	29.14000 +0.29	29.35	28.61	28.92	21,202,404
20 Oct 21	28.85000 -0.14	29.19	28.70	28.99	13,348,262
19 Oct 21	28.99000 +0.38	29.35	28.56	28.60	18,855,310
18 Oct 21	28.61000 -0.42	29.18	28.56	29.04	16,525,483
15 Oct 21	29.03000 -0.17	29.36	28.91	29.09	15,557,363
14 Oct 21	29.20000 +0.10	29.30	28.77	29.11	13,054,949
13 Oct 21	29.10000 +0.15	29.50	28.70	28.94	16,379,294
12 Oct 21	28.95000 -0.91	29.77	28.39	29.60	33,590,448
11 Oct 21	29.86000 -1.37	31.50	29.53	31.27	35,148,692
08 Oct 21	31.23000 +0.33	31.39	30.90	31.15	18,193,984
30 Sep 21	30.90000 -0.20	31.50	30.70	31.25	20,209,502
29 Sep 21	31.10000 -0.87	31.72	30.95	31.55	30,203,580
28 Sep 21	31.97000 +0.43	32.49	31.55	31.55	30,468,320
27 Sep 21	31.54000 -0.48	32.28	31.23	31.77	32,252,416
24 Sep 21	32.02000 -0.39	32.86	31.83	32.41	29,864,762
23 Sep 21	32.41000 -0.23	32.99	31.94	32.69	38,255,696
22 Sep 21	32.64000 +0.67	33.20	31.14	31.20	47,839,808
17 Sep 21	31.97000 +1.49	32.08	30.61	30.70	50,107,048
16 Sep 21	30.48000 -0.62	31.38	30.37	31.13	34,276,276
15 Sep 21	31.10000 -0.01	31.58	30.85	31.12	24,838,910
14 Sep 21	31.11000 -0.79	32.28	30.82	31.71	41,769,936
13 Sep 21	31.90000 -0.27	32.81	31.75	32.08	40,378,316
10 Sep 21	32.17000 +0.19	33.51	31.92	32.13	68,108,080
09 Sep 21	31.98000 -0.69	32.47	31.67	32.03	52,857,492
08 Sep 21	32.67000 -1.03	34.45	32.57	33.30	73,655,704
07 Sep 21	33.70000 +0.70	34.29	32.22	32.61	91,696,688
06 Sep 21	33.00000 +2.01	33.68	30.55	30.70	99,779,200
03 Sep 21	30.99000 +0.27	33.04	30.69	32.49	142,113,600
02 Sep 21	30.72000 -0.06	31.14	29.83	30.01	107,530,880
01 Sep 21	30.78000 +2.80	30.78	27.74	27.99	136,277,296
31 Aug 21	27.98000 +1.17	28.44	26.60	26.77	43,398,044
30 Aug 21	26.81000 -0.17	27.15	26.08	26.96	34,682,544
27 Aug 21	26.98000 -1.39	27.99	26.94	27.99	45,611,600
26 Aug 21	28.37000 -0.46	29.15	28.36	28.80	26,694,840
25 Aug 21	28.83000 -0.53	29.25	28.69	29.01	26,220,552
24 Aug 21	29.36000 +0.55	29.63	28.38	28.80	44,092,104
23 Aug 21	28.81000 +0.03	29.26	28.43	28.99	33,163,484
20 Aug 21	28.78000 -0.57	29.72	28.35	29.30	46,804,628
19 Aug 21	29.35000 -1.71	31.26	29.29	31.25	72,114,656
18 Aug 21	31.06000 +2.82	31.06	28.00	28.13	91,558,912
17 Aug 21	28.24000 +0.52	29.89	27.54	27.56	60,502,080
16 Aug 21	27.72000 +0.44	28.00	27.27	27.28	26,417,116
13 Aug 21	27.28000 +0.13	27.38	26.89	27.18	14,922,920
12 Aug 21	27.15000 -0.27	27.58	27.06	27.20	15,483,720
11 Aug 21	27.42000 -0.29	28.18	27.24	27.98	28,210,328
10 Aug 21	27.71000 +0.61	27.79	26.80	27.06	30,865,196
09 Aug 21	27.10000 +0.72	27.30	26.31	26.38	26,578,424
06 Aug 21	26.38000 +0.17	26.61	26.19	26.23	17,356,922
05 Aug 21	26.21000 -0.58	26.96	26.12	26.70	21,240,220
04 Aug 21	26.79000 -0.09	26.98	26.53	26.77	18,495,332
03 Aug 21	26.88000 -0.35	27.56	26.84	26.93	28,209,552
02 Aug 21	27.23000 +0.84	27.62	25.63	26.21	36,683,072
30 Jul 21	26.39000 -0.69	26.98	26.33	26.96	23,696,352
29 Jul 21	27.08000 +0.17	27.51	26.80	27.20	23,086,552
28 Jul 21	26.91000 -0.01	27.38	26.60	26.84	20,639,392
27 Jul 21	26.92000 -1.08	28.24	26.66	28.00	38,643,880
26 Jul 21	28.00000 -1.71	29.55	27.97	29.55	41,907,780
23 Jul 21	29.71000 -0.12	30.69	28.90	29.40	51,621,476
22 Jul 21	29.83000 +1.03	30.00	28.66	28.69	39,813,876
21 Jul 21	28.80000 +0.61	29.10	28.20	28.28	24,523,756
20 Jul 21	28.19000 -0.20	28.67	28.01	28.09	16,171,049
19 Jul 21	28.39000 -0.52	28.73	27.93	28.56	20,745,364
16 Jul 21	28.91000 +0.00	29.42	28.76	29.19	20,773,992
15 Jul 21	28.91000 +0.07	29.16	28.47	28.61	18,379,180
14 Jul 21	28.84000 -0.46	29.30	28.41	29.30	24,776,960
13 Jul 21	29.30000 -0.45	29.91	29.00	29.69	19,868,052
12 Jul 21	29.75000 +0.51	30.27	29.26	29.64	28,734,280
09 Jul 21	29.24000 -0.24	29.63	28.80	29.47	19,583,162
08 Jul 21	29.48000 -0.17	30.10	29.32	29.79	18,681,492
07 Jul 21	29.65000 +0.21	30.18	29.36	29.49	20,598,446
06 Jul 21	29.44000 +0.20	29.57	28.78	29.27	17,233,624
05 Jul 21	29.24000 -0.26	29.73	28.90	29.63	18,064,060
02 Jul 21	29.50000 -0.63	30.22	29.45	30.13	21,507,708
01 Jul 21	30.13000 -1.30	32.26	30.07	31.95	28,817,812
30 Jun 21	31.43000 +0.58	32.05	31.15	31.45	24,929,446
29 Jun 21	30.85000 -0.70	31.75	30.74	31.46	21,996,568
28 Jun 21	31.55000 -0.96	32.49	31.23	32.49	38,440,116
25 Jun 21	32.51000 +0.34	33.19	31.73	32.30	43,401,748
24 Jun 21	32.17000 +0.71	32.93	31.39	31.46	33,261,036
23 Jun 21	31.46000 +0.27	31.90	30.98	30.98	18,216,858
22 Jun 21	31.19000 -0.39	31.98	30.80	31.60	22,545,980
21 Jun 21	31.58000 +0.69	31.93	30.65	30.87	27,978,464
18 Jun 21	30.89000 +1.35	31.44	29.18	29.20	44,803,792
17 Jun 21	29.54000 -0.57	30.45	28.18	29.93	39,279,876
16 Jun 21	30.11000 -0.57	31.07	29.90	30.45	21,145,158
15 Jun 21	30.68000 -0.23	30.92	30.12	30.80	20,376,892
11 Jun 21	30.91000 -1.23	32.33	30.88	32.05	34,397,364
10 Jun 21	32.14000 -0.18	32.99	32.10	32.11	22,688,288
09 Jun 21	32.32000 -0.59	33.05	32.22	32.75	19,359,428
08 Jun 21	32.91000 -0.19	33.56	32.71	32.80	24,448,564
07 Jun 21	33.10000 +0.26	33.80	32.30	32.85	30,991,876
04 Jun 21	32.84000 +0.07	34.40	32.07	32.25	46,461,864
03 Jun 21	32.77000 +0.12	33.51	32.30	32.60	28,094,456
02 Jun 21	32.65000 -0.67	33.79	32.60	33.30	27,931,554
01 Jun 21	33.32000 -0.69	33.76	32.80	33.66	38,559,088
31 May 21	34.01000 -0.26	34.23	33.31	34.00	36,294,840
28 May 21	34.27000 -0.15	35.00	33.35	33.93	61,502,688
27 May 21	34.42000 -0.03	34.77	33.41	34.33	72,325,328
26 May 21	34.45000 +0.49	36.17	34.08	35.00	135,997,664
25 May 21	33.96000 +3.09	33.96	30.60	30.68	93,086,792
24 May 21	30.87000 +0.77	31.51	30.43	30.48	37,521,744
21 May 21	30.10000 -0.60	30.92	29.90	30.77	26,068,536
20 May 21	30.70000 +0.21	31.37	30.18	30.25	39,440,012
19 May 21	30.49000 +0.30	30.72	29.92	29.92	26,554,320
18 May 21	30.19000 -0.06	30.76	29.72	30.20	29,923,708
17 May 21	30.25000 +0.33	30.79	29.50	29.92	57,474,884
14 May 21	29.92000 +2.72	29.92	27.18	27.19	60,981,528
13 May 21	27.20000 +0.00	27.65	27.00	27.03	12,508,740
12 May 21	27.20000 +0.01	27.30	26.94	26.95	10,647,843
11 May 21	27.19000 +0.64	27.28	26.38	26.56	19,872,884
10 May 21	26.55000 -0.02	26.78	26.21	26.53	15,474,102
07 May 21	26.57000 -1.22	27.78	26.48	27.52	27,747,106
06 May 21	27.79000 -0.82	29.17	27.68	28.91	20,585,592
30 Apr 21	28.61000 -0.43	29.44	28.55	29.05	18,947,564
29 Apr 21	29.04000 +0.30	29.73	28.53	28.53	24,272,852
28 Apr 21	28.74000 -0.33	29.10	28.61	28.74	12,995,016
27 Apr 21	29.07000 +0.27	29.14	28.26	28.65	19,059,596
26 Apr 21	28.80000 -1.18	30.23	28.58	30.10	28,070,536
23 Apr 21	29.98000 -0.82	30.36	29.75	30.12	20,100,752
22 Apr 21	30.80000 -0.01	31.11	30.58	30.88	11,682,376
21 Apr 21	30.81000 -0.30	31.09	30.71	30.75	10,417,800
20 Apr 21	31.11000 +0.41	31.49	30.50	30.60	24,817,800
19 Apr 21	30.70000 +0.71	30.80	29.54	29.87	22,323,420
16 Apr 21	29.99000 -0.10	30.27	29.92	30.09	10,596,597
15 Apr 21	30.09000 -0.29	30.25	29.61	30.16	11,214,440
14 Apr 21	30.38000 +0.51	30.56	29.75	29.84	14,929,060
13 Apr 21	29.87000 +0.22	30.00	29.23	29.65	17,723,724
12 Apr 21	29.65000 -1.71	31.55	29.53	31.36	23,508,772
09 Apr 21	31.36000 -0.79	32.10	31.35	32.00	15,701,048
08 Apr 21	32.15000 -0.16	32.65	31.97	32.14	15,375,289
07 Apr 21	32.31000 -0.49	32.80	32.12	32.80	16,380,989
06 Apr 21	32.80000 +0.61	33.14	32.43	32.55	21,721,808
02 Apr 21	32.19000 +0.04	32.49	31.90	32.28	14,795,742
01 Apr 21	32.15000 +0.34	32.48	31.89	31.99	12,526,380
31 Mar 21	31.81000 -0.63	32.51	31.75	32.40	12,128,391
30 Mar 21	32.44000 +0.07	32.62	32.21	32.32	11,526,329
29 Mar 21	32.37000 +0.13	32.87	31.92	32.30	14,488,354
26 Mar 21	32.24000 +0.01	32.53	31.91	32.25	14,721,232
25 Mar 21	32.23000 -0.39	33.10	32.20	32.30	14,345,104
24 Mar 21	32.62000 +0.04	33.72	32.19	32.20	27,487,630
23 Mar 21	32.58000 +0.45	33.01	31.86	32.13	22,945,816
22 Mar 21	32.13000 +0.50	32.40	31.71	32.00	17,276,852
19 Mar 21	31.63000 -0.45	31.88	31.34	31.75	17,263,818
18 Mar 21	32.08000 +0.33	32.49	31.79	31.99	18,914,620
17 Mar 21	31.75000 +0.12	32.05	31.41	31.57	13,329,563
16 Mar 21	31.63000 -0.03	31.86	31.26	31.49	12,587,549
15 Mar 21	31.66000 -1.22	32.32	31.25	32.32	22,056,884
12 Mar 21	32.88000 -0.33	33.50	31.82	33.14	30,792,408
11 Mar 21	33.21000 +0.32	33.44	32.63	32.90	23,888,974
10 Mar 21	32.89000 -1.21	34.64	32.86	34.55	24,439,836
09 Mar 21	34.10000 -1.82	35.98	34.00	35.50	28,237,148
08 Mar 21	35.92000 -1.40	37.80	35.80	37.80	27,376,832
05 Mar 21	37.32000 +1.06	37.89	35.59	35.63	42,338,588
04 Mar 21	36.26000 -0.20	36.80	36.03	36.20	21,667,252
03 Mar 21	36.46000 +0.54	36.58	35.75	35.80	20,758,176
02 Mar 21	35.92000 +0.47	36.66	35.39	35.70	25,525,356
01 Mar 21	35.45000 +0.13	35.50	34.21	35.32	19,170,048
26 Feb 21	35.32000 -0.69	35.85	35.13	35.52	19,120,994
25 Feb 21	36.01000 +0.32	36.42	35.45	35.81	21,610,524
24 Feb 21	35.69000 -0.42	36.44	35.25	36.31	21,983,802
23 Feb 21	36.11000 -0.22	37.09	35.97	36.63	20,153,348
22 Feb 21	36.33000 -1.45	38.38	36.28	37.85	31,341,664
19 Feb 21	37.78000 +0.97	37.86	36.60	36.88	24,388,838
18 Feb 21	36.81000 -0.20	38.06	36.77	37.98	26,810,278
10 Feb 21	37.01000 +0.58	37.38	36.18	36.45	26,231,012
09 Feb 21	36.43000 +0.87	36.64	35.05	35.57	31,372,636
08 Feb 21	35.56000 +0.38	35.99	34.20	35.16	33,495,224
05 Feb 21	35.18000 -1.63	37.07	35.11	36.81	34,742,596
04 Feb 21	36.81000 -2.07	38.80	36.52	38.80	39,421,704
03 Feb 21	38.88000 -0.80	39.93	38.83	39.72	20,674,960
02 Feb 21	39.68000 -0.35	40.25	39.35	40.00	22,655,376
01 Feb 21	40.03000 -0.03	40.76	39.86	40.46	19,089,696
29 Jan 21	40.06000 -0.72	40.91	39.67	40.75	24,400,490
28 Jan 21	40.78000 +0.96	41.62	39.20	39.50	40,502,536
27 Jan 21	39.82000 -0.17	40.46	39.60	40.03	18,490,424
26 Jan 21	39.99000 -0.78	40.95	39.91	40.17	24,557,250
25 Jan 21	40.77000 +0.38	41.55	40.59	41.20	32,378,942
22 Jan 21	40.39000 -1.19	41.50	40.16	41.41	35,904,472
21 Jan 21	41.58000 +0.11	42.33	40.88	41.57	41,344,672
20 Jan 21	41.47000 -0.75	42.80	41.40	42.18	35,702,200
19 Jan 21	42.22000 -0.14	43.26	42.03	42.30	34,725,264
18 Jan 21	42.36000 -0.12	43.15	41.92	42.20	29,283,502
15 Jan 21	42.48000 +0.00	43.57	42.34	42.69	29,467,232
14 Jan 21	42.48000 -0.92	43.30	42.31	43.00	31,929,372
13 Jan 21	43.40000 -1.68	45.00	43.18	45.00	56,103,356
12 Jan 21	45.08000 +2.66	45.50	41.60	42.10	97,426,512
11 Jan 21	42.42000 -1.17	44.20	42.30	43.90	44,019,364
08 Jan 21	43.59000 -0.77	45.45	43.57	44.70	54,316,928
07 Jan 21	44.36000 +0.54	44.65	43.27	43.48	62,752,244
06 Jan 21	43.82000 +2.04	44.60	41.70	41.92	77,269,336
05 Jan 21	41.78000 -0.12	42.10	40.88	41.57	37,188,340
04 Jan 21	41.90000 -0.10	42.39	41.10	42.02	40,915,240
31 Dec 20	42.00000 +1.35	42.90	40.82	40.96	55,251,872
30 Dec 20	40.65000 +1.10	40.65	39.18	39.55	31,386,684
29 Dec 20	39.55000 +0.26	40.34	39.39	39.49	23,913,700
28 Dec 20	39.29000 -0.73	40.13	39.28	39.60	22,869,974
25 Dec 20	40.02000 -0.07	40.60	39.32	39.99	20,181,588
24 Dec 20	40.09000 -0.61	41.03	40.01	40.69	16,840,488
23 Dec 20	40.70000 +0.25	40.98	40.00	40.58	22,612,464
22 Dec 20	40.45000 -1.08	42.42	40.43	41.64	28,169,320
21 Dec 20	41.53000 +0.15	41.93	40.88	41.18	17,694,128
18 Dec 20	41.38000 -0.78	42.10	41.36	41.60	17,373,692
17 Dec 20	42.16000 +0.70	42.28	40.65	41.47	29,329,476
16 Dec 20	41.46000 -0.83	42.28	41.42	42.27	19,774,860
15 Dec 20	42.29000 -0.42	42.60	41.88	42.46	21,618,360
14 Dec 20	42.71000 -0.78	43.97	42.41	43.70	29,757,064
11 Dec 20	43.49000 +0.49	44.60	42.70	43.00	70,778,584
10 Dec 20	43.00000 +1.15	43.87	41.53	41.73	30,940,834
09 Dec 20	41.85000 -0.94	43.59	41.78	43.10	28,387,896
08 Dec 20	42.79000 -0.65	43.88	42.30	43.35	21,802,598
07 Dec 20	43.44000 -0.59	44.17	43.44	44.02	15,385,416
04 Dec 20	44.03000 -0.64	44.37	43.58	44.35	22,937,492
03 Dec 20	44.67000 +0.23	44.97	44.08	44.30	27,847,044
02 Dec 20	44.44000 -0.25	45.39	44.16	44.69	36,685,020
01 Dec 20	44.69000 +0.98	45.15	42.95	43.30	55,265,424
30 Nov 20	43.71000 -0.37	45.68	43.58	44.66	64,971,680
27 Nov 20	44.08000 +1.50	44.16	42.20	42.54	40,239,912
26 Nov 20	42.58000 +0.35	42.91	42.01	42.24	15,207,986
25 Nov 20	42.23000 -1.17	43.89	42.20	43.51	23,142,768
24 Nov 20	43.40000 -0.89	44.20	43.32	44.20	24,221,604
23 Nov 20	44.29000 +0.67	44.87	43.08	43.44	42,967,560
20 Nov 20	43.62000 +0.25	43.75	43.10	43.50	17,303,240
19 Nov 20	43.37000 +0.28	44.03	42.00	42.62	22,674,744
18 Nov 20	43.09000 +0.46	44.07	42.90	42.96	22,903,148
17 Nov 20	42.63000 -0.51	43.08	41.66	43.08	19,164,040
16 Nov 20	43.14000 +0.11	43.51	42.70	43.50	13,445,150
13 Nov 20	43.03000 -0.12	43.29	42.56	42.83	11,970,804
12 Nov 20	43.15000 -0.22	43.69	42.82	43.46	14,720,431
11 Nov 20	43.37000 -1.42	44.96	43.22	44.30	22,440,032
10 Nov 20	44.79000 -0.73	46.30	44.49	46.20	34,793,704
09 Nov 20	45.52000 +2.38	46.35	43.47	43.60	52,853,692
06 Nov 20	43.14000 -0.43	44.11	42.80	43.57	27,958,278
05 Nov 20	43.57000 +0.76	44.25	43.06	43.53	27,811,764
04 Nov 20	42.81000 -0.09	43.46	42.22	42.68	20,160,678
03 Nov 20	42.90000 +1.41	43.46	41.10	41.40	34,856,924
02 Nov 20	41.49000 -1.30	43.85	38.51	42.77	44,577,144
30 Oct 20	42.79000 -1.21	44.65	42.77	43.94	22,349,068
29 Oct 20	44.00000 +0.16	44.55	42.90	43.00	26,286,728
28 Oct 20	43.84000 -0.07	44.12	43.18	43.84	19,879,354
27 Oct 20	43.91000 +0.94	44.38	42.70	42.81	28,709,762
26 Oct 20	42.97000 -2.43	44.95	42.08	44.95	38,080,376
23 Oct 20	45.40000 -1.90	47.79	45.18	47.69	25,439,640
22 Oct 20	47.30000 +0.21	47.80	46.72	46.90	20,077,360
21 Oct 20	47.09000 -0.71	47.78	47.03	47.60	18,150,340
20 Oct 20	47.80000 -1.31	48.79	46.88	48.72	35,983,928
19 Oct 20	49.11000 -0.83	50.31	49.05	50.22	23,708,028
16 Oct 20	49.94000 +0.03	50.29	49.86	50.13	15,126,635
15 Oct 20	49.91000 -0.02	50.48	49.88	49.93	15,077,595
14 Oct 20	49.93000 -1.02	51.07	49.84	50.95	23,846,360
13 Oct 20	50.95000 -0.83	51.20	50.60	50.98	24,295,374
12 Oct 20	51.78000 +1.78	51.80	49.93	50.20	43,317,888
09 Oct 20	50.00000 +0.18	50.64	49.00	50.49	29,644,584
30 Sep 20	49.82000 -0.23	50.50	49.63	50.50	16,149,867
29 Sep 20	50.05000 -0.09	50.80	50.00	50.42	19,199,820
28 Sep 20	50.14000 -0.24	50.67	50.07	50.35	12,755,293
25 Sep 20	50.38000 +0.40	50.96	49.85	50.10	23,487,832
24 Sep 20	49.98000 -0.58	51.05	49.84	50.00	20,947,864
23 Sep 20	50.56000 -0.87	51.43	50.39	51.12	24,832,574
22 Sep 20	51.43000 -0.57	53.28	51.31	51.43	39,221,480
21 Sep 20	52.00000 -0.23	54.95	52.00	54.55	54,169,676
18 Sep 20	52.23000 +2.28	52.86	49.20	49.20	56,462,700
17 Sep 20	49.95000 -1.29	51.20	49.15	50.73	36,850,292
16 Sep 20	51.24000 -0.19	52.50	50.96	51.12	33,071,504
15 Sep 20	51.43000 +0.18	51.64	50.55	51.20	26,480,404
14 Sep 20	51.25000 +0.22	51.47	50.31	51.03	26,423,620
11 Sep 20	51.03000 +0.26	51.40	50.10	50.10	26,464,486
10 Sep 20	50.77000 +0.34	52.38	50.30	50.97	41,993,268
09 Sep 20	50.43000 -0.35	51.92	49.12	49.12	39,032,864
08 Sep 20	50.78000 +2.30	51.76	48.01	48.97	41,775,896
07 Sep 20	48.48000 -2.60	50.94	48.20	50.94	34,813,588
04 Sep 20	51.08000 -0.94	51.70	50.70	50.70	20,817,710
03 Sep 20	52.02000 -0.29	53.05	51.85	52.03	24,587,000
02 Sep 20	52.31000 -0.16	53.02	51.69	52.90	27,294,520
01 Sep 20	52.47000 +0.20	52.72	51.60	51.75	22,796,356
31 Aug 20	52.27000 -1.19	54.48	52.22	53.30	45,263,848
28 Aug 20	53.46000 +1.86	53.69	50.80	51.43	45,800,404
27 Aug 20	51.60000 +0.94	52.19	50.20	51.08	30,747,784
26 Aug 20	50.66000 -1.40	52.52	50.50	52.07	43,756,452
25 Aug 20	52.06000 -1.53	54.39	51.98	53.36	43,506,488
24 Aug 20	53.59000 -0.30	54.58	53.25	54.43	24,916,640
21 Aug 20	53.89000 +0.73	54.68	53.30	53.53	30,686,006
20 Aug 20	53.16000 -2.69	55.10	53.10	55.01	47,587,428
19 Aug 20	55.85000 +0.29	57.47	55.07	55.56	56,053,552
18 Aug 20	55.56000 -0.62	57.28	55.02	55.64	52,526,748
17 Aug 20	56.18000 +1.83	58.38	55.57	55.57	78,813,080
14 Aug 20	54.35000 -0.71	55.20	53.55	53.55	46,500,872
13 Aug 20	55.06000 -1.39	57.74	54.98	56.00	66,464,040
12 Aug 20	56.45000 +1.37	57.79	52.60	54.05	90,759,760
11 Aug 20	55.08000 -4.19	59.83	54.69	58.00	121,201,392
10 Aug 20	59.27000 +4.60	60.14	52.55	52.94	139,763,232
07 Aug 20	54.67000 +1.92	58.00	49.69	50.05	122,454,720
06 Aug 20	52.75000 +4.46	53.12	47.60	48.54	88,944,056
05 Aug 20	48.29000 -0.09	48.92	47.42	48.07	31,975,156
04 Aug 20	48.38000 -0.62	49.04	48.03	48.90	41,222,948
03 Aug 20	49.00000 +0.37	49.26	47.76	48.86	50,543,444
31 Jul 20	48.63000 +0.09	49.78	47.74	48.23	51,060,640
30 Jul 20	48.54000 -1.31	49.48	48.28	49.48	49,841,816
29 Jul 20	49.85000 +3.65	50.00	46.51	46.74	73,483,544
28 Jul 20	46.20000 -0.06	46.86	45.78	46.77	23,088,402
27 Jul 20	46.26000 +0.43	46.68	44.92	45.82	34,259,616
24 Jul 20	45.83000 -1.92	48.65	44.75	48.49	55,484,800
23 Jul 20	47.75000 -0.42	48.27	46.50	47.01	36,686,100
22 Jul 20	48.17000 +0.25	49.68	47.69	48.00	52,049,816
21 Jul 20	47.92000 -1.40	49.30	47.68	48.64	40,959,164
20 Jul 20	49.32000 +2.12	51.50	48.71	49.40	57,533,912
17 Jul 20	47.20000 +0.69	49.19	45.60	47.31	56,049,316
16 Jul 20	46.51000 -4.91	52.31	46.28	50.50	64,173,896
15 Jul 20	51.42000 +0.13	52.99	50.45	51.50	66,329,048
14 Jul 20	51.29000 -0.01	52.33	49.94	50.56	54,630,396
13 Jul 20	51.30000 +0.80	52.77	49.41	50.20	65,601,740
10 Jul 20	50.50000 -2.80	52.65	50.24	51.64	68,046,104
09 Jul 20	53.30000 -0.52	55.90	51.23	52.68	82,435,992
08 Jul 20	53.82000 +3.66	55.18	48.99	49.01	99,238,496
07 Jul 20	50.16000 -2.24	52.64	48.50	52.41	119,581,552
06 Jul 20	52.40000 +4.70	52.47	48.18	48.84	107,029,096
03 Jul 20	47.70000 +4.34	47.70	44.75	47.50	114,515,168
02 Jul 20	43.36000 +3.94	43.36	39.20	39.39	82,556,576
01 Jul 20	39.42000 +0.04	40.05	38.72	39.37	52,010,676
30 Jun 20	39.38000 +1.68	40.62	37.28	37.69	60,074,240
29 Jun 20	37.70000 -0.25	38.36	37.00	37.70	59,233,208
24 Jun 20	37.95000 -0.42	38.99	37.37	38.88	47,354,320
23 Jun 20	38.37000 +0.64	38.56	37.13	37.69	70,248,688
22 Jun 20	37.73000 +0.66	40.00	36.89	37.07	118,636,696
19 Jun 20	37.07000 +3.37	37.07	33.58	33.68	113,940,656
18 Jun 20	33.70000 +0.30	34.20	33.19	33.47	25,578,926
17 Jun 20	33.40000 -0.16	33.65	33.16	33.56	16,638,435
16 Jun 20	33.56000 +0.55	33.74	33.18	33.56	19,825,384
15 Jun 20	33.01000 -0.03	34.27	33.00	33.39	32,622,392
12 Jun 20	33.04000 -0.37	33.45	32.40	32.59	23,948,308
11 Jun 20	33.41000 -0.18	34.33	33.33	33.62	27,597,908
10 Jun 20	33.59000 -0.35	33.88	33.51	33.75	16,957,190
09 Jun 20	33.94000 +0.21	34.40	33.68	33.80	26,724,092
08 Jun 20	33.73000 -0.31	34.11	33.65	34.09	20,730,400
05 Jun 20	34.04000 +1.01	34.40	33.01	33.27	37,109,856
04 Jun 20	33.03000 -0.25	33.70	32.92	33.64	18,720,224
03 Jun 20	33.28000 -0.33	34.45	33.20	33.89	31,112,500
02 Jun 20	33.61000 -0.37	34.29	33.51	33.99	27,383,468
01 Jun 20	33.98000 +2.00	34.35	32.80	32.99	48,040,920
29 May 20	31.98000 -0.38	32.31	31.80	32.07	14,954,060
28 May 20	32.36000 +0.57	33.05	31.83	31.83	29,268,632
27 May 20	31.79000 -0.51	32.40	31.71	32.20	15,346,286
26 May 20	32.30000 +0.63	32.46	31.86	31.95	19,694,442
25 May 20	31.67000 -0.21	32.12	31.50	31.71	16,549,903
22 May 20	31.88000 -1.65	33.59	31.82	33.33	35,335,012
21 May 20	33.53000 -0.76	34.52	33.51	34.31	21,155,038
20 May 20	34.29000 -0.02	34.78	33.92	34.29	22,208,564
19 May 20	34.31000 +0.32	34.66	34.02	34.58	23,442,072
18 May 20	33.99000 -0.38	34.64	33.62	34.18	26,299,394
15 May 20	34.37000 -0.14	34.99	34.34	34.83	24,134,164
14 May 20	34.51000 -0.67	35.05	34.50	34.87	24,258,676
13 May 20	35.18000 -0.33	35.50	34.69	34.90	29,324,442
12 May 20	35.51000 +0.67	35.95	35.10	35.10	43,886,676
11 May 20	34.84000 -0.38	35.56	34.58	35.23	34,147,080
08 May 20	35.22000 +0.48	35.98	34.71	35.34	56,574,984
07 May 20	34.74000 -0.30	35.83	34.65	34.95	48,068,916
06 May 20	35.04000 +0.05	35.07	33.98	34.00	43,264,480
30 Apr 20	34.99000 +1.01	35.08	34.20	34.41	51,889,952
29 Apr 20	33.98000 -0.30	34.49	33.68	33.88	30,579,102
28 Apr 20	34.28000 +0.79	34.94	33.50	34.56	62,873,960
27 Apr 20	33.49000 +0.64	34.56	33.27	33.30	53,602,416
24 Apr 20	32.85000 -0.86	33.97	32.48	33.51	41,928,800
23 Apr 20	33.71000 -0.87	34.47	33.71	34.17	38,604,692
22 Apr 20	34.58000 +0.18	34.74	33.84	34.22	42,590,084
21 Apr 20	34.40000 -0.88	35.14	34.06	34.73	49,626,840
20 Apr 20	35.28000 +0.34	35.84	34.81	34.95	54,446,624
17 Apr 20	34.94000 -1.26	36.29	34.80	36.04	87,044,832
16 Apr 20	36.20000 +2.94	36.45	32.91	32.92	108,849,104
15 Apr 20	33.26000 +0.41	34.98	31.81	32.01	88,165,808
14 Apr 20	32.85000 +2.68	33.19	30.26	30.40	72,208,968
13 Apr 20	30.17000 -0.73	30.85	30.00	30.53	19,519,148
10 Apr 20	30.90000 -0.61	31.75	30.72	31.72	23,377,604
09 Apr 20	31.51000 +0.46	32.33	31.31	31.31	35,880,116
08 Apr 20	31.05000 -0.25	31.36	30.90	30.97	19,248,320
07 Apr 20	31.30000 +0.80	31.64	30.90	31.20	36,101,392
03 Apr 20	30.50000 -0.72	31.15	30.42	31.00	20,488,424
02 Apr 20	31.22000 +0.68	31.22	30.13	30.16	24,657,258
01 Apr 20	30.54000 -0.49	31.43	30.33	30.89	23,592,280
31 Mar 20	31.03000 -0.07	31.66	31.02	31.60	22,832,212
30 Mar 20	31.10000 -0.06	31.36	30.04	30.50	27,166,482
27 Mar 20	31.16000 +0.35	31.99	30.98	31.22	33,888,512
26 Mar 20	30.81000 -0.59	31.42	30.68	31.01	26,198,464
25 Mar 20	31.40000 +1.28	31.85	31.00	31.00	44,125,312
24 Mar 20	30.12000 +1.02	30.20	29.10	29.95	36,634,720
23 Mar 20	29.10000 -2.10	30.70	28.81	30.05	31,994,684
20 Mar 20	31.20000 +0.42	31.25	30.36	31.15	30,778,682
19 Mar 20	30.78000 +0.66	31.50	29.77	30.50	47,993,900
18 Mar 20	30.12000 -1.42	32.37	30.08	31.76	46,489,776
17 Mar 20	31.54000 -0.49	33.38	30.20	33.00	50,218,668
16 Mar 20	32.03000 -2.92	35.25	31.66	35.00	55,505,784
13 Mar 20	34.95000 -0.57	35.94	33.00	33.00	58,315,372
12 Mar 20	35.52000 -0.33	36.26	34.96	35.50	42,075,956
11 Mar 20	35.85000 -1.47	37.49	35.82	37.34	58,344,588
10 Mar 20	37.32000 +1.36	38.27	35.35	35.90	90,667,016
09 Mar 20	35.96000 -0.14	37.40	34.60	35.30	90,168,056
06 Mar 20	36.10000 -2.79	38.50	36.10	38.00	112,668,248
05 Mar 20	38.89000 +3.54	38.89	35.65	36.58	145,716,640
04 Mar 20	35.35000 +1.83	35.35	33.20	33.20	81,168,104
03 Mar 20	33.52000 +0.28	34.35	33.03	33.95	55,712,200
02 Mar 20	33.24000 +1.03	33.92	32.16	33.01	55,464,772
28 Feb 20	32.21000 -2.91	34.77	31.61	33.80	75,485,448
27 Feb 20	35.12000 +0.47	36.00	34.66	35.00	62,978,744
26 Feb 20	34.65000 -0.15	36.16	34.00	34.00	84,048,096
25 Feb 20	34.80000 -0.34	35.37	33.21	34.15	74,615,160
24 Feb 20	35.14000 +0.17	35.97	34.23	34.78	69,651,232
21 Feb 20	34.97000 -0.50	36.77	34.34	34.99	101,953,328
20 Feb 20	35.47000 +2.68	36.00	32.26	32.88	121,842,192
19 Feb 20	32.79000 -0.66	34.10	32.77	33.13	70,008,808
18 Feb 20	33.45000 -0.34	33.95	33.03	33.70	56,342,176
17 Feb 20	33.79000 +1.35	34.12	32.87	33.66	95,627,312
14 Feb 20	32.44000 +0.25	33.18	31.73	31.90	64,738,464
13 Feb 20	32.19000 -1.01	33.45	32.10	33.38	60,918,712
12 Feb 20	33.20000 +0.43	33.66	32.18	32.63	64,420,848
11 Feb 20	32.77000 -0.23	34.48	32.74	33.40	72,743,008
10 Feb 20	33.00000 +0.09	33.66	32.12	32.20	65,522,344
07 Feb 20	32.91000 +0.00	33.87	32.10	32.45	93,610,776
06 Feb 20	32.91000 +1.85	33.66	30.70	31.06	107,394,848
05 Feb 20	31.06000 -0.09	32.38	30.50	30.80	85,437,992
04 Feb 20	31.15000 +0.64	31.90	27.56	27.56	111,826,016
03 Feb 20	30.51000 -3.39	30.51	30.51	30.51	5,635,200
23 Jan 20	33.90000 -1.03	35.44	32.80	33.90	93,651,864
22 Jan 20	34.93000 +3.18	34.93	31.36	31.81	105,873,080
21 Jan 20	31.75000 +0.05	32.95	31.32	31.56	60,333,884
20 Jan 20	31.70000 +0.46	31.81	30.65	30.89	41,820,640
17 Jan 20	31.24000 +0.54	32.00	30.91	30.91	50,828,096
16 Jan 20	30.70000 +0.02	31.07	30.55	30.88	27,981,452
15 Jan 20	30.68000 -0.40	31.19	30.50	31.07	31,452,356
14 Jan 20	31.08000 -0.79	31.99	31.01	31.92	43,272,008
13 Jan 20	31.87000 +0.56	31.87	30.10	31.30	60,593,936
10 Jan 20	31.31000 +0.31	32.22	31.06	31.80	50,994,756
09 Jan 20	31.00000 +0.42	31.83	30.73	31.38	51,576,880
08 Jan 20	30.58000 -1.28	31.56	30.33	31.20	67,639,776
07 Jan 20	31.86000 +0.95	32.50	30.70	30.98	67,427,016
06 Jan 20	30.91000 -0.16	31.73	30.13	30.30	58,455,560
03 Jan 20	31.07000 -0.24	31.76	30.56	31.00	59,029,028
02 Jan 20	31.31000 +0.91	33.22	30.98	31.25	100,640,440
31 Dec 19	30.40000 -0.55	31.20	29.80	30.40	68,649,144
30 Dec 19	30.95000 +2.14	31.49	27.98	28.43	112,877,632
27 Dec 19	28.81000 -1.70	31.65	28.78	30.00	132,133,432
26 Dec 19	30.51000 +2.64	30.66	27.68	28.00	106,476,904
25 Dec 19	27.87000 -0.14	28.78	27.44	27.70	68,739,816
24 Dec 19	28.01000 +1.34	28.01	26.73	27.15	64,814,796
23 Dec 19	26.67000 -1.30	28.66	26.43	27.20	90,441,776
20 Dec 19	27.97000 +0.27	29.60	27.79	28.20	108,043,016
19 Dec 19	27.70000 -0.34	28.39	27.05	27.58	73,659,760
18 Dec 19	28.04000 +0.58	29.30	27.00	27.46	121,942,792
17 Dec 19	27.46000 +0.34	29.81	26.35	26.83	160,682,464
16 Dec 19	27.12000 +2.47	27.12	24.88	25.87	151,439,520
13 Dec 19	24.65000 +2.24	24.65	22.64	22.78	102,919,008
12 Dec 19	22.41000 -0.23	22.65	22.39	22.56	19,715,056
11 Dec 19	22.64000 +0.09	23.00	22.41	22.62	29,375,912
10 Dec 19	22.55000 -0.15	22.67	22.34	22.63	20,001,148
09 Dec 19	22.70000 +0.02	22.80	22.59	22.75	22,110,216
06 Dec 19	22.68000 -0.03	22.84	22.44	22.72	24,349,456
05 Dec 19	22.71000 +0.36	22.84	22.40	22.44	36,069,832
04 Dec 19	22.35000 -0.29	22.53	22.32	22.50	16,099,000
03 Dec 19	22.64000 +0.20	22.64	22.11	22.20	22,721,580
02 Dec 19	22.44000 +0.05	22.98	22.41	22.80	27,392,604
29 Nov 19	22.39000 +0.04	22.59	22.20	22.26	16,579,211
28 Nov 19	22.35000 -0.17	22.67	22.25	22.44	17,940,502
27 Nov 19	22.52000 -0.38	22.75	22.42	22.70	19,246,660
26 Nov 19	22.90000 -0.17	23.18	22.58	23.00	42,579,196
25 Nov 19	23.07000 +0.39	23.07	22.39	22.71	39,946,024
22 Nov 19	22.68000 +0.28	23.09	22.40	22.40	40,495,864
21 Nov 19	22.40000 -0.19	22.63	22.22	22.25	19,401,668
20 Nov 19	22.59000 -0.29	23.19	22.54	22.88	30,544,978
19 Nov 19	22.88000 +0.47	22.89	22.36	22.40	29,529,904
18 Nov 19	22.41000 +0.23	22.63	21.90	22.00	22,818,800
15 Nov 19	22.18000 -0.42	22.73	22.13	22.49	24,129,780
14 Nov 19	22.60000 +0.35	22.80	22.10	22.22	29,201,724
13 Nov 19	22.25000 -0.25	22.47	22.11	22.47	17,523,632
12 Nov 19	22.50000 +0.24	22.56	22.06	22.18	23,611,616
11 Nov 19	22.26000 -0.23	22.67	21.95	22.08	27,630,390
08 Nov 19	22.49000 -0.06	23.48	22.45	23.20	41,143,196
07 Nov 19	22.55000 -0.29	22.94	22.28	22.60	28,176,548
06 Nov 19	22.84000 -0.40	23.45	22.73	23.30	33,636,928
05 Nov 19	23.24000 +0.64	23.48	22.54	22.54	57,951,040
04 Nov 19	22.60000 +0.15	22.95	22.30	22.31	28,842,844
01 Nov 19	22.45000 +0.25	22.57	21.96	22.01	24,905,984
31 Oct 19	22.20000 +0.06	22.45	22.00	22.31	20,674,420
30 Oct 19	22.14000 -0.48	22.79	22.09	22.34	25,415,216
29 Oct 19	22.62000 -0.83	23.40	22.53	23.40	36,808,712
28 Oct 19	23.45000 +0.81	23.58	22.51	22.51	47,869,040
25 Oct 19	22.64000 +0.36	22.76	21.69	22.15	43,599,144
24 Oct 19	22.28000 +0.12	22.73	22.00	22.30	32,625,316
23 Oct 19	22.16000 -0.29	22.73	21.95	22.49	26,526,286
22 Oct 19	22.45000 +0.27	22.47	21.97	22.21	26,715,802
21 Oct 19	22.18000 -0.38	22.53	21.60	22.50	31,486,880
18 Oct 19	22.56000 -0.69	23.39	21.98	23.29	51,709,560
17 Oct 19	23.25000 -0.20	23.44	22.80	23.40	35,162,220
16 Oct 19	23.45000 -1.16	24.81	23.33	24.39	55,964,552
15 Oct 19	24.61000 -0.25	25.17	24.53	24.81	38,252,744
14 Oct 19	24.86000 -0.33	26.25	24.84	25.78	76,615,736
11 Oct 19	25.19000 +1.09	25.89	23.70	23.88	85,247,016
10 Oct 19	24.10000 +0.20	24.49	23.63	23.97	47,142,952
09 Oct 19	23.90000 +0.96	23.93	22.51	22.69	48,130,836
08 Oct 19	22.94000 +0.62	23.55	22.38	22.38	43,226,596
30 Sep 19	22.32000 -0.68	23.16	22.25	23.02	25,616,968
27 Sep 19	23.00000 +0.04	23.15	22.81	23.05	26,029,316
26 Sep 19	22.96000 -0.72	24.18	22.58	23.84	47,197,608
25 Sep 19	23.68000 -0.48	24.34	23.40	23.90	44,918,848
24 Sep 19	24.16000 -0.31	24.87	24.10	24.44	45,633,396
23 Sep 19	24.47000 -0.48	24.66	24.05	24.50	33,268,520
20 Sep 19	24.95000 +0.35	25.15	24.00	24.50	53,860,928
19 Sep 19	24.60000 +0.45	24.70	23.90	23.90	46,687,152
18 Sep 19	24.15000 -0.66	24.90	24.00	24.82	54,180,936
17 Sep 19	24.81000 -0.19	25.50	24.42	24.88	61,898,268
16 Sep 19	25.00000 -0.96	25.69	24.73	25.63	68,257,256
12 Sep 19	25.96000 +0.46	26.15	25.24	25.37	58,721,680
11 Sep 19	25.50000 -0.52	26.68	25.00	26.45	95,598,920
10 Sep 19	26.02000 +1.39	26.80	24.31	24.55	111,308,368
09 Sep 19	24.63000 +0.88	25.92	24.20	24.72	117,088,216
06 Sep 19	23.75000 +1.28	24.12	22.01	22.48	119,061,544
05 Sep 19	22.47000 +1.62	22.94	21.50	21.51	141,785,168
04 Sep 19	20.85000 +0.81	21.68	19.70	19.84	89,524,832
03 Sep 19	20.04000 +0.12	20.15	19.51	19.81	54,212,112
02 Sep 19	19.92000 +0.70	20.28	19.05	19.10	71,288,576
30 Aug 19	19.22000 +0.12	19.86	19.10	19.39	58,471,024
29 Aug 19	19.10000 -0.29	19.50	19.08	19.50	39,774,280
28 Aug 19	19.39000 -0.80	19.88	19.29	19.79	69,216,768
27 Aug 19	20.19000 +1.67	20.37	18.55	18.65	118,813,088
26 Aug 19	18.52000 -0.12	18.81	17.99	18.00	34,198,316
23 Aug 19	18.64000 -0.21	19.20	18.53	18.77	32,330,362
22 Aug 19	18.85000 -0.25	19.24	18.61	19.24	43,762,200
21 Aug 19	19.10000 +0.30	19.45	18.75	18.78	57,447,296
20 Aug 19	18.80000 +0.19	19.68	18.40	18.79	88,810,568
19 Aug 19	18.61000 +1.69	18.61	17.05	17.20	84,059,328
16 Aug 19	16.92000 +0.10	17.25	16.73	16.78	26,884,426
15 Aug 19	16.82000 -0.13	16.93	16.20	16.23	23,223,742
14 Aug 19	16.95000 +0.00	17.40	16.92	17.30	18,222,180
13 Aug 19	16.95000 -0.50	17.23	16.86	17.15	21,194,632
12 Aug 19	17.45000 +0.53	17.47	17.07	17.08	28,225,446
09 Aug 19	16.92000 -0.62	17.56	16.88	17.55	19,296,176
08 Aug 19	17.54000 +0.21	17.99	17.52	17.98	25,938,188
07 Aug 19	17.33000 -0.61	18.03	17.28	17.98	26,855,736
06 Aug 19	17.94000 +0.57	18.45	16.62	16.89	48,251,344
05 Aug 19	17.37000 -0.52	17.80	17.34	17.62	23,941,986
02 Aug 19	17.89000 -0.73	18.00	17.55	17.95	31,618,812
01 Aug 19	18.62000 -0.76	19.30	18.42	19.30	32,447,872
31 Jul 19	19.38000 -0.31	19.61	19.36	19.60	16,566,711
30 Jul 19	19.69000 +0.19	19.97	19.50	19.52	23,194,484
29 Jul 19	19.50000 +0.07	19.67	19.43	19.57	12,703,761
26 Jul 19	19.43000 -0.13	19.56	19.40	19.49	13,014,206
25 Jul 19	19.56000 -0.07	19.72	19.40	19.70	17,584,404
24 Jul 19	19.63000 +0.08	19.85	19.51	19.52	20,192,708
23 Jul 19	19.55000 -0.04	19.71	19.40	19.61	17,050,916
22 Jul 19	19.59000 -0.52	20.42	19.50	20.40	24,695,708
19 Jul 19	20.11000 +0.39	20.30	19.63	19.63	27,907,582
18 Jul 19	19.72000 -0.32	19.95	19.66	19.92	17,429,932
17 Jul 19	20.04000 -0.02	20.17	19.82	20.05	17,745,906
16 Jul 19	20.06000 -0.06	20.35	20.00	20.29	18,445,108
15 Jul 19	20.12000 +0.39	20.47	19.28	19.68	30,406,562
12 Jul 19	19.73000 -0.56	20.15	19.40	19.85	32,369,852
11 Jul 19	20.29000 -0.98	21.46	19.23	21.40	63,047,096
10 Jul 19	21.27000 -0.16	21.59	21.17	21.43	23,026,644
09 Jul 19	21.43000 +0.07	21.55	21.03	21.36	31,389,912
08 Jul 19	21.36000 +0.41	21.75	20.66	20.95	49,796,512
05 Jul 19	20.95000 -0.14	21.22	20.83	21.03	27,853,744
04 Jul 19	21.09000 -0.18	21.55	21.02	21.38	29,013,724
03 Jul 19	21.27000 -0.24	21.57	21.02	21.20	30,232,028
02 Jul 19	21.51000 +0.14	21.65	20.84	21.17	50,246,592
01 Jul 19	21.37000 +0.29	21.84	21.27	21.75	74,012,688
28 Jun 19	21.08000 -0.99	21.55	20.85	21.00	74,926,728
27 Jun 19	22.07000 -1.76	23.62	21.45	21.45	155,539,184
26 Jun 19	23.83000 -2.65	23.83	23.83	23.83	7,993,900
25 Jun 19	26.48000 +1.44	27.50	24.50	25.04	98,565,920
24 Jun 19	25.04000 +0.51	26.35	24.54	25.35	125,886,232
21 Jun 19	24.53000 +2.23	24.53	22.60	23.00	118,146,688
20 Jun 19	22.30000 +2.03	22.30	20.01	20.01	102,695,480
19 Jun 19	20.27000 +0.47	21.60	20.26	21.59	46,702,916
18 Jun 19	19.80000 -0.27	20.17	19.56	20.08	22,808,264
17 Jun 19	20.07000 -0.23	20.45	20.00	20.00	20,970,466
14 Jun 19	20.30000 -0.74	21.22	20.20	21.04	32,659,698
13 Jun 19	21.04000 -0.27	21.56	20.66	21.01	38,125,640
12 Jun 19	21.31000 -0.72	21.99	21.25	21.90	40,017,552
11 Jun 19	22.03000 +1.19	22.50	20.53	20.53	61,251,656
10 Jun 19	20.84000 -1.89	22.06	20.50	22.06	58,632,104
06 Jun 19	22.73000 -0.55	23.52	22.68	23.10	26,415,638
05 Jun 19	23.28000 -0.12	23.97	23.25	23.87	33,456,324
04 Jun 19	23.40000 -0.03	23.68	23.00	23.38	30,760,964
03 Jun 19	23.43000 +0.43	23.99	23.10	23.45	38,811,972
31 May 19	23.00000 -0.52	23.81	23.00	23.50	30,515,712
30 May 19	23.52000 -0.45	23.87	23.21	23.61	32,359,170
29 May 19	23.97000 +0.44	24.58	23.41	23.55	52,415,260
28 May 19	23.53000 -0.23	24.28	23.36	23.40	53,705,264
27 May 19	23.76000 +1.26	23.99	22.08	22.65	65,424,040
24 May 19	22.50000 +0.31	22.98	22.00	22.00	47,094,040
23 May 19	22.19000 +0.23	22.82	21.53	21.58	49,574,504
22 May 19	21.96000 -0.39	22.49	21.71	22.23	33,993,108
21 May 19	22.35000 +0.61	22.65	21.52	21.67	49,008,180
20 May 19	21.74000 +0.63	22.36	20.65	21.06	42,291,136
17 May 19	21.11000 -1.06	22.26	20.38	22.16	42,307,604
16 May 19	22.17000 -0.19	22.48	21.85	22.10	39,683,624
15 May 19	22.36000 +1.05	22.67	21.46	21.46	56,264,664
14 May 19	21.31000 -0.04	21.83	20.81	20.95	37,923,460
13 May 19	21.35000 -0.49	21.76	21.14	21.30	32,143,388
10 May 19	21.84000 +1.41	22.04	20.30	20.90	70,625,776
09 May 19	20.43000 -0.24	21.28	20.01	20.30	37,184,572
08 May 19	20.67000 -0.99	21.57	20.36	20.50	42,431,760
07 May 19	21.66000 +0.64	22.01	19.58	21.02	75,588,272
06 May 19	21.02000 -2.34	22.10	21.02	21.82	49,518,356
30 Apr 19	23.36000 -1.62	24.72	22.80	23.80	64,712,872
29 Apr 19	24.98000 -2.77	27.68	24.98	27.19	84,088,112
26 Apr 19	27.75000 +0.73	28.87	26.28	26.50	102,233,880
25 Apr 19	27.02000 +0.26	28.98	26.39	26.77	111,628,152
24 Apr 19	26.76000 -0.42	27.85	26.10	26.51	91,901,056
23 Apr 19	27.18000 +2.01	27.69	24.60	24.75	136,297,424
22 Apr 19	25.17000 +1.03	25.36	24.00	24.50	70,620,368
19 Apr 19	24.14000 +0.36	24.33	23.78	23.78	26,394,480
18 Apr 19	23.78000 -0.44	24.30	23.70	24.06	28,085,740
17 Apr 19	24.22000 -0.31	24.66	24.18	24.60	28,768,968
16 Apr 19	24.53000 +0.37	24.60	23.70	24.08	32,757,048
15 Apr 19	24.16000 -0.40	25.29	24.13	24.96	30,499,396
12 Apr 19	24.56000 +0.36	24.76	24.23	24.23	26,951,532
11 Apr 19	24.20000 -1.22	25.10	24.15	25.10	38,982,400
10 Apr 19	25.42000 +0.09	25.87	24.80	25.38	48,469,384
09 Apr 19	25.33000 +0.31	25.56	24.87	24.95	39,681,848
08 Apr 19	25.02000 -0.79	26.23	24.68	25.84	55,002,348
04 Apr 19	25.81000 -0.96	27.15	25.73	26.92	78,563,848
03 Apr 19	26.77000 +0.06	27.25	25.82	25.93	89,837,744
02 Apr 19	26.71000 +0.33	27.87	25.72	25.95	111,602,592
01 Apr 19	26.38000 +0.83	27.46	24.71	26.00	127,943,048
29 Mar 19	25.55000 +2.32	25.55	23.27	23.48	120,211,816
28 Mar 19	23.23000 -0.86	24.09	22.90	23.10	58,694,076
27 Mar 19	24.09000 -0.60	25.22	23.97	25.00	72,069,320
26 Mar 19	24.69000 +0.49	24.76	23.55	24.40	73,928,896
25 Mar 19	24.20000 -0.30	25.03	23.78	23.93	53,784,440
22 Mar 19	24.50000 -1.24	25.55	23.96	25.10	88,782,928
21 Mar 19	25.74000 -0.39	26.99	25.02	25.81	111,141,544
20 Mar 19	26.13000 +0.47	26.59	24.96	25.16	84,595,128
19 Mar 19	25.66000 -0.84	26.68	25.44	25.50	78,512,704
18 Mar 19	26.50000 -0.41	27.69	24.22	25.30	120,223,584
15 Mar 19	26.91000 -1.52	30.50	26.79	29.20	137,768,400
14 Mar 19	28.43000 +0.68	29.83	26.60	26.88	138,675,024
13 Mar 19	27.75000 +0.83	28.84	24.38	26.49	136,310,656
12 Mar 19	26.92000 +1.02	27.87	25.80	26.30	123,883,320
11 Mar 19	25.90000 -2.14	26.99	25.24	26.00	141,874,944
08 Mar 19	28.04000 -3.12	31.86	28.04	28.04	159,226,400
07 Mar 19	31.16000 +2.83	31.16	30.01	30.60	64,989,400
06 Mar 19	28.33000 +2.58	28.33	26.20	26.26	109,586,640
05 Mar 19	25.75000 +2.34	25.75	22.66	23.00	133,066,472
04 Mar 19	23.41000 +1.28	24.34	22.25	22.95	165,406,208
01 Mar 19	22.13000 +2.01	22.13	20.15	20.84	148,829,728
28 Feb 19	20.12000 -1.78	21.40	19.71	21.00	144,900,256
27 Feb 19	21.90000 +1.99	21.90	19.99	20.49	192,035,680
26 Feb 19	19.91000 +1.81	19.91	19.91	19.91	8,492,994
25 Feb 19	18.10000 +1.65	18.10	18.10	18.10	8,817,026
22 Feb 19	16.45000 +1.50	16.45	15.00	15.21	94,960,768
21 Feb 19	14.95000 +0.85	15.51	13.85	13.95	106,832,736
20 Feb 19	14.10000 +0.36	14.10	13.52	13.58	45,260,108
19 Feb 19	13.74000 +0.29	13.95	13.24	13.50	61,392,320
18 Feb 19	13.45000 +0.82	13.78	12.74	12.76	62,519,200
15 Feb 19	12.63000 -0.18	13.08	12.57	12.70	41,261,616
14 Feb 19	12.81000 -0.19	13.07	12.70	12.78	43,539,020
13 Feb 19	13.00000 +0.77	13.43	11.94	12.23	72,773,936
12 Feb 19	12.23000 -0.08	12.46	12.02	12.19	48,199,580
11 Feb 19	12.31000 +0.16	12.32	11.82	12.00	48,226,424
01 Feb 19	12.15000 +0.47	12.32	11.90	12.18	51,758,756
31 Jan 19	11.68000 +0.38	11.87	11.33	11.41	48,594,416
30 Jan 19	11.30000 -0.34	11.75	11.30	11.49	32,606,194
29 Jan 19	11.64000 +0.20	11.77	10.90	11.22	48,396,244
28 Jan 19	11.44000 +0.24	11.97	11.19	11.55	52,281,476
25 Jan 19	11.20000 +0.10	11.50	11.01	11.10	47,842,976
24 Jan 19	11.10000 +0.54	11.38	10.60	10.60	69,853,800
23 Jan 19	10.56000 +0.01	10.74	10.36	10.59	41,580,400
22 Jan 19	10.55000 -0.87	11.05	10.40	11.05	73,775,960
21 Jan 19	11.42000 -0.36	11.82	11.38	11.66	48,212,264
18 Jan 19	11.78000 -0.19	12.11	11.63	11.95	56,235,404
17 Jan 19	11.97000 +0.03	12.13	11.66	11.90	58,969,700
16 Jan 19	11.94000 -0.06	12.25	11.76	12.10	77,816,880
15 Jan 19	12.00000 +1.09	12.00	10.80	10.85	95,311,648
14 Jan 19	10.91000 +0.17	11.25	10.82	10.88	53,565,980
11 Jan 19	10.74000 -0.06	11.05	10.67	10.82	47,228,904
10 Jan 19	10.80000 -0.35	11.30	10.68	11.11	61,811,008
09 Jan 19	11.15000 +0.50	11.72	10.46	10.57	86,728,720
08 Jan 19	10.65000 +0.44	11.11	10.15	10.22	67,889,000
07 Jan 19	10.21000 +0.08	10.60	10.03	10.20	78,745,824
04 Jan 19	10.13000 +0.92	10.13	9.04	9.12	92,089,832
03 Jan 19	9.21000 +0.43	9.59	8.72	8.79	58,747,020
02 Jan 19	8.78000 +0.07	8.85	8.63	8.72	28,444,344
28 Dec 18	8.71000 +0.19	8.88	8.54	8.59	32,543,482
27 Dec 18	8.52000 -0.15	8.94	8.52	8.87	41,070,360
26 Dec 18	8.67000 -0.28	8.87	8.63	8.83	32,741,638
25 Dec 18	8.95000 -0.37	9.09	8.44	9.01	66,986,464
24 Dec 18	9.32000 -1.03	10.33	9.32	10.26	70,903,840
21 Dec 18	10.35000 -0.15	10.55	10.26	10.40	28,379,448
20 Dec 18	10.50000 +0.23	10.65	10.19	10.25	39,332,584
19 Dec 18	10.27000 -0.05	10.47	10.18	10.32	24,602,978
18 Dec 18	10.32000 -0.20	10.58	10.18	10.43	31,630,518
17 Dec 18	10.52000 +0.22	10.68	10.18	10.18	35,546,964
14 Dec 18	10.30000 -0.22	10.68	10.24	10.41	44,144,480
13 Dec 18	10.52000 +0.09	10.75	10.18	10.50	43,823,060
12 Dec 18	10.43000 +0.14	10.74	10.32	10.37	39,581,748
11 Dec 18	10.29000 -0.03	10.42	10.18	10.28	24,510,756
10 Dec 18	10.32000 -0.09	10.52	10.01	10.29	41,317,152
07 Dec 18	10.41000 -0.24	10.78	10.34	10.72	39,465,196
06 Dec 18	10.65000 +0.02	10.89	10.15	10.40	64,392,468
05 Dec 18	10.63000 -0.22	10.82	10.47	10.48	44,522,856
04 Dec 18	10.85000 +0.34	10.99	10.10	10.29	65,509,784
03 Dec 18	10.51000 +0.07	11.30	10.50	11.16	89,451,040
30 Nov 18	10.44000 +0.65	10.68	9.53	9.65	68,089,616
29 Nov 18	9.79000 -0.32	10.44	9.68	10.09	76,816,632
28 Nov 18	10.11000 +0.73	10.32	9.30	9.30	68,030,080
27 Nov 18	9.38000 +0.21	9.57	9.20	9.27	36,964,016
26 Nov 18	9.17000 -0.06	9.38	9.07	9.18	25,726,436
23 Nov 18	9.23000 -0.66	9.97	9.15	9.80	46,044,592
22 Nov 18	9.89000 -0.29	10.23	9.73	10.19	36,171,688
21 Nov 18	10.18000 -0.05	10.33	9.65	9.95	55,544,128
20 Nov 18	10.23000 -0.57	10.96	10.06	10.55	66,777,160
19 Nov 18	10.80000 +0.76	11.04	9.86	9.92	80,131,816
16 Nov 18	10.04000 +0.19	10.37	9.63	9.67	67,288,696
15 Nov 18	9.85000 +0.73	9.86	9.04	9.11	65,074,824
14 Nov 18	9.12000 -0.23	9.41	9.10	9.21	38,021,704
13 Nov 18	9.35000 +0.38	9.67	8.77	8.81	64,634,808
12 Nov 18	8.97000 +0.17	8.98	8.64	8.73	32,084,868
09 Nov 18	8.80000 +0.07	9.05	8.68	8.73	36,375,092
08 Nov 18	8.73000 -0.33	9.19	8.65	9.12	46,829,792
07 Nov 18	9.06000 -0.29	9.36	8.97	9.17	40,961,848
06 Nov 18	9.35000 -0.02	9.66	9.03	9.24	53,927,448
05 Nov 18	9.37000 +0.22	9.68	9.00	9.13	81,795,384
02 Nov 18	9.15000 +0.40	9.23	8.71	8.99	68,556,288
01 Nov 18	8.75000 +0.06	9.36	8.66	8.73	89,020,384
31 Oct 18	8.69000 -0.25	9.08	8.57	8.80	98,919,360
30 Oct 18	8.94000 +0.81	8.94	7.91	8.13	105,110,864
29 Oct 18	8.13000 -0.15	8.39	7.98	8.23	42,628,540
26 Oct 18	8.28000 -0.51	8.74	8.18	8.59	81,701,464
25 Oct 18	8.79000 +0.57	8.88	7.80	7.81	98,794,808
24 Oct 18	8.22000 +0.16	8.71	7.75	7.87	136,922,192
23 Oct 18	8.06000 +0.55	8.26	7.92	8.26	123,472,648
22 Oct 18	7.51000 +0.68	7.51	6.94	6.94	38,555,488
19 Oct 18	6.83000 +0.33	6.84	6.37	6.40	31,563,000
18 Oct 18	6.50000 +0.00	6.61	6.39	6.45	19,980,300
17 Oct 18	6.50000 +0.10	6.58	6.31	6.53	19,431,052
16 Oct 18	6.40000 -0.03	6.61	6.39	6.49	22,573,450
15 Oct 18	6.43000 +0.02	6.64	6.40	6.43	22,815,098
12 Oct 18	6.41000 -0.10	6.49	6.15	6.41	22,937,330
11 Oct 18	6.51000 -0.72	6.93	6.51	6.88	30,419,522
10 Oct 18	7.23000 -0.11	7.37	7.17	7.30	15,427,585
09 Oct 18	7.34000 -0.02	7.43	7.26	7.39	13,363,111
08 Oct 18	7.36000 -0.55	7.74	7.33	7.70	23,330,632
28 Sep 18	7.91000 +0.04	7.94	7.83	7.88	17,758,420
27 Sep 18	7.87000 -0.19	8.05	7.86	8.03	20,617,358
26 Sep 18	8.06000 +0.00	8.21	8.03	8.08	26,887,790
25 Sep 18	8.06000 -0.13	8.12	8.01	8.11	18,833,922
21 Sep 18	8.19000 +0.28	8.23	7.85	7.93	41,647,080
20 Sep 18	7.91000 -0.06	8.05	7.91	8.00	19,240,872
19 Sep 18	7.97000 +0.04	8.05	7.83	7.89	28,824,692
18 Sep 18	7.93000 +0.19	7.93	7.70	7.71	23,239,554
17 Sep 18	7.74000 -0.10	7.81	7.63	7.78	17,562,878
14 Sep 18	7.84000 -0.19	8.05	7.81	8.02	18,515,616
13 Sep 18	8.03000 +0.06	8.09	7.94	8.06	19,107,534
12 Sep 18	7.97000 +0.05	8.10	7.87	7.88	22,287,332
11 Sep 18	7.92000 +0.03	7.99	7.87	7.90	16,918,772
10 Sep 18	7.89000 -0.40	8.28	7.87	8.23	36,769,440
07 Sep 18	8.29000 +0.05	8.57	8.24	8.26	34,630,612
06 Sep 18	8.24000 +0.10	8.32	8.12	8.15	26,091,672
05 Sep 18	8.14000 -0.15	8.36	8.14	8.23	23,789,890
04 Sep 18	8.29000 +0.12	8.41	8.13	8.17	28,564,246
03 Sep 18	8.17000 +0.01	8.19	8.08	8.15	16,357,721
31 Aug 18	8.16000 -0.04	8.30	8.12	8.21	18,644,184
30 Aug 18	8.20000 -0.27	8.53	8.18	8.50	30,788,740
29 Aug 18	8.47000 -0.03	8.63	8.45	8.49	28,108,232
28 Aug 18	8.50000 +0.00	8.55	8.41	8.48	28,760,204
27 Aug 18	8.50000 +0.17	8.58	8.31	8.31	40,096,328
24 Aug 18	8.33000 +0.00	8.43	8.20	8.30	31,723,136
23 Aug 18	8.33000 +0.16	8.55	8.16	8.17	42,822,376
22 Aug 18	8.17000 -0.16	8.31	8.15	8.31	21,518,634
21 Aug 18	8.33000 +0.01	8.38	8.23	8.28	28,879,384
20 Aug 18	8.32000 +0.20	8.39	8.08	8.10	32,445,128
17 Aug 18	8.12000 -0.21	8.47	8.11	8.38	31,783,040
16 Aug 18	8.33000 +0.08	8.62	8.03	8.10	44,377,136
15 Aug 18	8.25000 -0.27	8.53	8.22	8.53	29,306,380
14 Aug 18	8.52000 +0.01	8.63	8.40	8.48	31,381,124
13 Aug 18	8.51000 -0.10	8.54	8.21	8.41	43,042,780
10 Aug 18	8.61000 +0.03	8.77	8.50	8.52	35,767,352
09 Aug 18	8.58000 +0.13	8.84	8.40	8.45	52,963,820
08 Aug 18	8.45000 -0.60	8.97	8.41	8.94	55,340,324
07 Aug 18	9.05000 +0.20	9.08	8.64	8.88	50,249,100
06 Aug 18	8.85000 +0.06	9.01	8.69	8.81	34,210,600
03 Aug 18	8.79000 -0.32	9.14	8.77	9.01	37,798,516
02 Aug 18	9.11000 -0.65	9.68	8.88	9.60	73,870,032
01 Aug 18	9.76000 -0.13	10.17	9.73	9.90	57,417,688
31 Jul 18	9.89000 -0.30	10.21	9.74	10.14	55,008,040
30 Jul 18	10.19000 +0.17	10.32	9.90	9.91	55,133,664
27 Jul 18	10.02000 -0.21	10.35	9.93	10.10	60,563,840
26 Jul 18	10.23000 -0.29	10.67	10.19	10.43	83,991,424
25 Jul 18	10.52000 +0.23	10.58	10.05	10.08	119,054,104
24 Jul 18	10.29000 +0.63	10.63	9.61	9.61	158,931,824
23 Jul 18	9.66000 -0.16	9.81	9.43	9.59	67,544,752
20 Jul 18	9.82000 +0.41	10.23	9.20	9.35	106,924,992
19 Jul 18	9.41000 +0.07	9.51	9.21	9.26	43,653,004
18 Jul 18	9.34000 -0.45	9.88	9.32	9.79	65,894,116
17 Jul 18	9.79000 +0.16	9.80	9.48	9.55	58,132,208
16 Jul 18	9.63000 -0.24	9.87	9.45	9.78	63,488,344
13 Jul 18	9.87000 -0.40	10.24	9.76	10.10	113,154,536
12 Jul 18	10.27000 +0.93	10.27	9.22	9.22	103,332,448
11 Jul 18	9.34000 -0.35	9.67	9.16	9.40	73,275,208
10 Jul 18	9.69000 +0.28	9.72	9.28	9.37	86,712,608
09 Jul 18	9.41000 +0.06	9.58	9.22	9.42	73,926,576
06 Jul 18	9.35000 -0.13	9.76	8.92	9.31	104,854,656
05 Jul 18	9.48000 +0.15	9.95	9.34	9.45	104,375,152
04 Jul 18	9.33000 -1.04	10.25	9.33	10.25	115,773,744
03 Jul 18	10.37000 +0.08	10.63	10.17	10.18	82,331,024
02 Jul 18	10.29000 -0.47	10.97	10.16	10.86	98,034,400
29 Jun 18	10.76000 -0.29	10.95	10.23	10.60	125,912,976
28 Jun 18	11.05000 -0.75	11.90	10.80	11.39	158,245,184
27 Jun 18	11.80000 +0.38	11.98	11.03	11.90	236,239,344
26 Jun 18	11.42000 +1.04	11.42	11.42	11.42	10,072,267
25 Jun 18	10.38000 +0.94	10.38	10.38	10.38	1,903,204
22 Jun 18	9.44000 +0.86	9.44	9.44	9.44	937,087
21 Jun 18	8.58000 +0.78	8.58	8.58	8.58	274,719
20 Jun 18	7.80000 +0.00	7.80	6.50	6.50	305,433

CSC Financial Co Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	22.64000 -0.16	22.84	22.41	22.71	17,096,006
19 Oct 26	22.80000 -0.08	22.97	22.70	22.80	9,522,393
16 Oct 26	22.88000 -0.42	23.29	22.70	23.28	18,310,000
15 Oct 26	23.30000 +0.25	23.36	22.73	22.83	16,610,670
14 Oct 26	23.05000 -0.01	23.28	22.93	22.99	9,889,468
13 Oct 26	23.06000 -0.03	23.30	22.88	22.98	10,763,803
12 Oct 26	23.09000 -0.12	23.25	22.96	23.17	8,692,886
09 Oct 26	23.21000 +0.46	23.32	22.63	22.79	14,235,018
08 Oct 26	22.75000 -0.28	23.23	22.63	23.01	10,055,184
30 Sep 26	23.03000 +0.02	23.16	22.91	23.10	7,203,511
29 Sep 26	23.01000 -0.02	23.31	22.99	23.29	7,991,724
28 Sep 26	23.03000 -0.37	23.39	22.94	23.33	10,458,948
24 Sep 26	23.40000 -0.27	23.83	23.35	23.67	8,841,315
23 Sep 26	23.67000 -0.10	23.83	23.61	23.77	6,919,399
22 Sep 26	23.77000 -0.02	23.96	23.70	23.81	11,048,811
21 Sep 26	23.79000 +0.17	23.80	23.56	23.65	11,426,024
18 Sep 26	23.62000 +0.43	23.78	23.32	23.36	14,651,710
17 Sep 26	23.19000 -0.37	23.58	23.16	23.37	11,497,206
16 Sep 26	23.56000 +0.16	23.64	23.14	23.42	11,422,000
15 Sep 26	23.40000 -0.20	23.66	23.37	23.52	11,543,352
14 Sep 26	23.60000 -0.16	23.80	23.50	23.74	11,434,830
11 Sep 26	23.76000 -0.65	24.30	23.61	24.30	16,227,180
10 Sep 26	24.41000 +0.16	24.49	24.14	24.24	11,239,198
09 Sep 26	24.25000 -0.11	24.32	24.06	24.30	13,299,505
08 Sep 26	24.36000 -0.49	24.95	24.33	24.95	22,129,556
07 Sep 26	24.85000 -0.43	25.42	24.78	25.27	17,517,434
04 Sep 26	25.28000 +0.28	25.78	25.03	25.10	22,780,446
03 Sep 26	25.00000 +0.19	25.38	24.81	24.81	15,917,887
02 Sep 26	24.81000 -0.74	25.47	24.80	25.40	17,396,386
01 Sep 26	25.55000 -0.05	25.74	25.45	25.47	16,793,816
31 Aug 26	25.60000 +0.02	25.63	25.18	25.57	15,411,724
28 Aug 26	25.58000 -0.20	25.78	25.47	25.77	15,225,794
27 Aug 26	25.78000 +0.51	25.79	25.00	25.27	28,701,724
26 Aug 26	25.27000 +0.63	25.47	24.60	24.65	29,583,996
25 Aug 26	24.64000 -0.15	24.79	24.41	24.78	15,240,195
24 Aug 26	24.79000 +0.01	25.00	24.62	24.78	16,579,519
21 Aug 26	24.78000 -0.03	24.93	24.62	24.82	11,995,478
20 Aug 26	24.81000 -0.31	25.29	24.60	25.25	16,379,465
19 Aug 26	25.12000 -0.31	25.68	25.10	25.21	22,793,340
18 Aug 26	25.43000 -0.34	25.80	24.90	25.71	33,034,196
17 Aug 26	25.77000 +0.23	25.79	25.39	25.47	21,387,412
14 Aug 26	25.54000 -0.43	26.13	25.45	25.99	23,601,244
13 Aug 26	25.97000 +0.27	26.47	25.73	25.75	32,465,064
12 Aug 26	25.70000 -0.01	25.88	25.50	25.61	18,270,864
11 Aug 26	25.71000 -0.25	26.26	25.69	25.90	28,374,228
10 Aug 26	25.96000 -0.08	26.17	25.83	26.05	19,674,816
07 Aug 26	26.04000 +0.09	26.04	25.57	25.83	21,331,664
06 Aug 26	25.95000 -0.08	26.00	25.61	25.98	24,223,624
05 Aug 26	26.03000 +0.18	26.20	25.68	25.68	25,234,712
04 Aug 26	25.85000 +0.29	25.98	25.55	25.60	22,247,630
03 Aug 26	25.56000 -0.21	25.84	25.30	25.50	22,332,334
31 Jul 26	25.77000 -0.07	26.25	25.68	25.88	25,611,704
30 Jul 26	25.84000 -0.03	26.20	25.36	25.74	21,867,212
29 Jul 26	25.87000 +0.43	26.06	25.28	25.48	24,082,244
28 Jul 26	25.44000 -1.01	26.34	25.39	26.23	28,303,254
27 Jul 26	26.45000 +0.38	26.48	25.60	25.99	25,144,358
24 Jul 26	26.07000 -0.84	26.86	26.00	26.85	28,495,488
23 Jul 26	26.91000 +0.07	27.23	26.31	26.71	27,666,104
22 Jul 26	26.84000 +0.19	27.33	26.15	26.30	41,277,868
21 Jul 26	26.65000 -0.01	26.93	25.95	26.70	40,679,628
20 Jul 26	26.66000 +0.16	27.12	26.20	26.68	33,589,684
17 Jul 26	26.50000 -0.41	27.50	26.50	26.73	38,144,112
16 Jul 26	26.91000 -0.91	27.55	26.74	27.35	30,986,156
15 Jul 26	27.82000 +0.86	28.00	26.71	27.07	45,106,192
14 Jul 26	26.96000 +0.30	26.96	26.13	26.35	34,323,924
13 Jul 26	26.66000 -0.59	27.19	25.60	26.90	43,965,056
10 Jul 26	27.25000 -2.05	29.06	27.24	29.04	72,452,256
09 Jul 26	29.30000 +1.54	29.39	27.73	28.20	70,948,096
08 Jul 26	27.76000 -0.17	28.80	27.61	27.90	45,838,956
07 Jul 26	27.93000 -0.73	28.85	27.77	28.28	44,691,908
06 Jul 26	28.66000 +0.34	29.05	28.36	28.97	53,529,632
03 Jul 26	28.32000 -0.05	28.87	27.88	28.60	54,580,280
02 Jul 26	28.37000 -1.64	29.71	28.32	29.71	83,906,320
01 Jul 26	30.01000 +0.94	30.78	28.72	29.00	122,349,672
30 Jun 26	29.07000 -0.39	29.65	28.67	29.08	79,182,144
29 Jun 26	29.46000 -0.79	30.88	29.07	30.02	108,482,672
26 Jun 26	30.25000 +0.69	31.40	29.60	29.60	146,385,776
25 Jun 26	29.56000 +1.83	30.50	27.36	27.73	153,949,328
24 Jun 26	27.73000 -1.08	28.93	27.60	28.19	95,350,024
23 Jun 26	28.81000 +1.42	29.91	28.40	28.60	151,982,608
22 Jun 26	27.39000 +2.49	27.39	24.80	24.80	86,964,600
18 Jun 26	24.90000 -1.02	25.98	24.90	25.82	41,750,824
17 Jun 26	25.92000 +0.17	26.31	25.56	25.75	37,885,888
16 Jun 26	25.75000 -0.18	25.80	25.23	25.43	35,119,888
15 Jun 26	25.93000 +0.47	26.46	25.30	25.42	59,560,040
12 Jun 26	25.46000 +0.87	25.63	24.06	24.42	53,388,320
11 Jun 26	24.59000 -0.36	25.37	24.33	24.74	33,060,126
10 Jun 26	24.95000 -0.01	25.05	24.38	24.75	29,955,532
09 Jun 26	24.96000 +0.57	25.31	24.10	24.49	35,678,112
08 Jun 26	24.39000 -0.15	25.55	24.27	24.54	46,846,960
05 Jun 26	24.54000 -0.53	25.16	24.46	25.07	40,059,712
04 Jun 26	25.07000 -0.48	26.53	24.94	25.57	44,142,868
03 Jun 26	25.55000 -0.25	25.90	25.31	25.51	51,256,668
02 Jun 26	25.80000 +1.50	26.00	23.91	24.06	93,183,456
01 Jun 26	24.30000 -0.09	24.91	23.90	24.05	43,879,944
29 May 26	24.39000 +1.29	25.18	22.99	23.08	68,299,680
28 May 26	23.10000 -0.63	23.63	23.01	23.48	28,228,708
27 May 26	23.73000 +0.01	23.91	23.14	23.31	34,419,316
26 May 26	23.72000 +1.27	24.11	22.35	22.45	67,970,264
25 May 26	22.45000 +0.45	22.46	22.10	22.17	17,210,076
22 May 26	22.00000 -0.67	22.67	21.94	22.52	22,698,416
21 May 26	22.67000 +0.34	23.14	22.51	22.51	30,866,450
20 May 26	22.33000 +0.05	22.83	22.08	22.12	15,173,243
19 May 26	22.28000 +0.19	22.29	21.90	22.16	9,774,841
18 May 26	22.09000 -0.08	22.22	21.96	22.02	8,266,246
15 May 26	22.17000 -0.31	22.56	22.01	22.48	11,927,713
14 May 26	22.48000 -0.38	22.99	22.46	22.90	11,950,937
13 May 26	22.86000 -0.18	22.98	22.70	22.95	12,004,370
12 May 26	23.04000 -0.06	23.20	22.92	23.00	15,231,727
11 May 26	23.10000 +0.18	23.19	22.72	22.88	19,831,648
08 May 26	22.92000 -0.18	23.19	22.84	22.98	15,516,491
07 May 26	23.10000 -0.22	23.41	22.98	23.41	17,170,592
06 May 26	23.32000 +0.32	23.35	22.87	23.15	26,291,300
30 Apr 26	23.00000 +0.90	23.53	22.67	23.00	43,118,652
29 Apr 26	22.10000 +0.30	22.12	21.69	21.81	12,310,701
28 Apr 26	21.80000 +0.37	22.04	21.45	21.48	14,701,961
27 Apr 26	21.43000 +0.00	21.58	21.33	21.33	6,165,062
24 Apr 26	21.43000 -0.19	21.60	21.33	21.53	7,342,982
23 Apr 26	21.62000 -0.18	21.87	21.55	21.81	9,115,088
22 Apr 26	21.80000 +0.03	22.00	21.62	21.68	10,699,818
21 Apr 26	21.77000 -0.06	21.90	21.72	21.86	7,312,212
20 Apr 26	21.83000 -0.01	21.91	21.76	21.91	7,561,237
17 Apr 26	21.84000 -0.08	21.94	21.73	21.94	6,546,460
16 Apr 26	21.92000 +0.08	22.05	21.86	21.89	8,061,410
15 Apr 26	21.84000 -0.12	22.06	21.82	21.99	7,631,204
14 Apr 26	21.96000 +0.03	22.13	21.72	22.04	9,586,162
13 Apr 26	21.93000 +0.15	22.03	21.56	21.60	10,282,540
10 Apr 26	21.78000 +0.43	22.42	21.54	21.60	23,261,336
09 Apr 26	21.35000 -0.29	21.50	21.31	21.50	7,595,403
08 Apr 26	21.64000 +0.67	21.64	21.24	21.38	12,685,081
07 Apr 26	20.97000 -0.14	21.14	20.90	21.12	5,773,043
03 Apr 26	21.11000 -0.35	21.55	21.09	21.47	6,091,100
02 Apr 26	21.46000 -0.23	21.69	21.37	21.61	5,972,005
01 Apr 26	21.69000 +0.24	21.80	21.55	21.69	8,062,900
31 Mar 26	21.45000 -0.18	21.85	21.45	21.61	7,684,432
30 Mar 26	21.63000 +0.04	21.69	21.33	21.44	6,689,160
27 Mar 26	21.59000 +0.12	21.68	21.30	21.37	6,982,031
26 Mar 26	21.47000 -0.55	21.96	21.46	21.91	9,155,910
25 Mar 26	22.02000 +0.16	22.16	21.82	21.84	8,196,010
24 Mar 26	21.86000 +0.11	22.10	21.67	21.90	9,776,522
23 Mar 26	21.75000 -0.83	22.22	21.65	22.02	16,518,937
20 Mar 26	22.58000 -0.42	23.13	22.58	23.12	11,049,388
19 Mar 26	23.00000 -0.11	23.20	22.90	22.97	10,315,100
18 Mar 26	23.11000 +0.01	23.13	22.89	23.12	8,887,015
17 Mar 26	23.10000 +0.18	23.45	22.94	22.96	17,028,212
16 Mar 26	22.92000 -0.02	22.94	22.68	22.90	8,465,938
13 Mar 26	22.94000 -0.03	23.16	22.82	22.95	9,512,456
12 Mar 26	22.97000 -0.08	23.19	22.84	23.03	10,380,938
11 Mar 26	23.05000 +0.07	23.07	22.84	23.00	9,313,457
10 Mar 26	22.98000 +0.14	23.06	22.87	22.90	7,452,232
09 Mar 26	22.84000 -0.31	22.92	22.66	22.92	11,755,308
06 Mar 26	23.15000 +0.16	23.24	22.90	22.90	9,800,336
05 Mar 26	22.99000 +0.06	23.18	22.90	23.10	7,731,236
04 Mar 26	22.93000 -0.57	23.43	22.88	23.41	16,267,979
03 Mar 26	23.50000 +0.04	23.88	23.40	23.50	16,726,379
02 Mar 26	23.46000 -0.39	23.78	23.35	23.60	12,457,746
27 Feb 26	23.85000 +0.13	23.85	23.59	23.71	10,454,020
26 Feb 26	23.72000 -0.21	23.96	23.67	23.94	11,818,347
25 Feb 26	23.93000 +0.10	24.09	23.82	23.85	12,924,342
24 Feb 26	23.83000 -0.19	24.21	23.81	24.00	16,248,756
13 Feb 26	24.02000 -0.12	24.28	24.00	24.13	8,480,433
12 Feb 26	24.14000 -0.14	24.30	24.12	24.28	7,965,987
11 Feb 26	24.28000 -0.05	24.37	24.25	24.33	7,172,675
10 Feb 26	24.33000 -0.07	24.42	24.30	24.40	7,743,646
09 Feb 26	24.40000 +0.09	24.50	24.30	24.50	10,758,114
06 Feb 26	24.31000 -0.27	24.48	24.25	24.48	14,082,884
05 Feb 26	24.58000 +0.25	24.78	24.33	24.35	21,869,394
04 Feb 26	24.33000 +0.32	24.44	23.93	23.96	15,412,630
03 Feb 26	24.01000 +0.12	24.12	23.78	24.04	14,701,877
02 Feb 26	23.89000 -0.16	24.39	23.86	24.00	16,676,112
30 Jan 26	24.05000 -0.37	24.47	24.03	24.42	17,156,220
29 Jan 26	24.42000 +0.29	24.54	23.77	24.10	26,549,656
28 Jan 26	24.13000 -0.28	24.48	24.12	24.41	19,895,204
27 Jan 26	24.41000 -0.27	24.65	24.39	24.65	17,117,932
26 Jan 26	24.68000 -0.03	24.89	24.49	24.63	25,965,166
23 Jan 26	24.71000 +0.00	24.78	24.62	24.73	20,750,824
22 Jan 26	24.71000 -0.06	24.88	24.66	24.70	16,301,002
21 Jan 26	24.77000 -0.28	25.05	24.72	25.01	18,248,800
20 Jan 26	25.05000 +0.07	25.20	24.93	24.97	15,445,052
19 Jan 26	24.98000 -0.10	25.07	24.90	24.98	15,752,566
16 Jan 26	25.08000 -0.20	25.45	25.00	25.41	20,928,248
15 Jan 26	25.28000 -0.30	25.66	25.19	25.55	23,464,712
14 Jan 26	25.58000 -0.46	26.40	25.55	26.04	33,545,096
13 Jan 26	26.04000 -0.38	26.60	25.95	26.52	22,608,642
12 Jan 26	26.42000 +0.27	26.44	26.11	26.26	24,437,310
09 Jan 26	26.15000 -0.06	26.36	26.02	26.12	20,969,624
08 Jan 26	26.21000 -0.81	26.73	26.14	26.72	22,532,288
07 Jan 26	27.02000 -0.39	27.41	26.80	27.41	25,373,600
06 Jan 26	27.41000 +0.47	27.49	26.84	26.94	40,062,176
05 Jan 26	26.94000 +0.17	27.01	26.60	26.90	19,866,840
31 Dec 25	26.77000 +0.06	27.08	26.68	26.71	16,038,124
30 Dec 25	26.71000 -0.03	26.80	26.58	26.66	14,443,377
29 Dec 25	26.74000 -0.08	26.97	26.65	26.76	14,242,062
26 Dec 25	26.82000 -0.12	27.10	26.67	26.90	19,703,786
25 Dec 25	26.94000 +0.19	27.04	26.69	26.70	12,575,170
24 Dec 25	26.75000 +0.08	26.84	26.64	26.67	13,040,356
23 Dec 25	26.67000 -0.36	27.07	26.65	27.02	19,303,440
22 Dec 25	27.03000 -0.11	27.17	26.85	27.11	21,994,120
19 Dec 25	27.14000 +0.47	27.37	26.59	26.76	32,567,556
18 Dec 25	26.67000 -0.81	27.30	26.40	27.29	38,317,208
17 Dec 25	27.48000 +0.65	27.64	26.70	26.81	44,471,276
16 Dec 25	26.83000 +0.24	27.19	26.57	26.59	42,341,620
15 Dec 25	26.59000 +0.09	26.85	26.33	26.41	23,033,244
12 Dec 25	26.50000 +0.11	26.60	26.01	26.38	27,580,156
11 Dec 25	26.39000 +0.26	26.60	26.09	26.10	33,362,596
10 Dec 25	26.13000 +0.08	26.19	25.81	25.92	20,441,900
09 Dec 25	26.05000 +0.20	26.39	25.70	25.73	24,585,870
08 Dec 25	25.85000 +0.13	26.30	25.76	26.00	34,853,748
05 Dec 25	25.72000 +0.22	25.96	25.24	25.49	25,299,686
04 Dec 25	25.50000 +0.18	25.80	25.32	25.33	17,986,786
03 Dec 25	25.32000 +0.10	25.68	25.20	25.25	15,969,650
02 Dec 25	25.22000 +0.00	25.55	25.13	25.16	15,809,322
01 Dec 25	25.22000 +0.43	25.22	24.80	24.82	15,227,314
28 Nov 25	24.79000 +0.17	25.03	24.55	24.62	12,536,502
27 Nov 25	24.62000 -0.12	24.84	24.58	24.72	9,134,881
26 Nov 25	24.74000 +0.00	24.82	24.71	24.73	7,497,713
25 Nov 25	24.74000 -0.03	25.00	24.73	25.00	8,494,180
24 Nov 25	24.77000 -0.03	24.98	24.61	24.88	9,066,401
21 Nov 25	24.80000 -0.41	25.38	24.72	24.77	12,792,183
20 Nov 25	25.21000 +0.14	26.00	25.21	25.96	16,908,974
19 Nov 25	25.07000 +0.05	25.15	24.91	25.00	7,197,965
18 Nov 25	25.02000 +0.00	25.19	24.95	24.96	6,487,648
17 Nov 25	25.02000 -0.29	25.41	24.99	25.35	9,533,891
14 Nov 25	25.31000 -0.34	25.60	25.31	25.52	8,410,122
13 Nov 25	25.65000 +0.05	25.68	25.51	25.55	9,886,763
12 Nov 25	25.60000 -0.08	25.69	25.46	25.68	7,741,800
11 Nov 25	25.68000 -0.26	26.01	25.62	25.94	8,508,153
10 Nov 25	25.94000 +0.33	26.04	25.58	25.62	10,327,873
07 Nov 25	25.61000 -0.20	25.80	25.61	25.75	8,300,300
06 Nov 25	25.81000 +0.03	26.04	25.77	25.83	11,892,818
05 Nov 25	25.78000 -0.02	25.92	25.62	25.66	8,044,612
04 Nov 25	25.80000 -0.16	25.98	25.71	25.90	11,661,251
03 Nov 25	25.96000 -0.23	26.28	25.82	26.18	12,358,496
31 Oct 25	26.19000 -0.45	26.78	26.19	26.64	15,681,174
30 Oct 25	26.64000 -0.49	27.14	26.63	27.13	16,039,654
29 Oct 25	27.13000 +0.38	27.19	26.71	26.76	19,957,596
28 Oct 25	26.75000 -0.11	26.99	26.68	26.81	11,798,984
27 Oct 25	26.86000 +0.35	26.96	26.61	26.80	18,986,660
24 Oct 25	26.51000 +0.23	26.51	26.20	26.32	10,799,998
23 Oct 25	26.28000 +0.16	26.29	25.82	26.13	8,888,962
22 Oct 25	26.12000 -0.31	26.41	26.08	26.30	9,245,924
21 Oct 25	26.43000 +0.29	26.66	26.14	26.15	12,964,538
20 Oct 25	26.14000 -0.01	26.50	26.08	26.45	10,899,633
17 Oct 25	26.15000 -0.60	26.96	26.04	26.78	14,440,200
16 Oct 25	26.75000 +0.07	26.92	26.50	26.52	14,380,109
15 Oct 25	26.68000 +0.23	26.69	26.28	26.56	16,000,783
14 Oct 25	26.45000 -0.19	26.97	26.34	26.65	18,752,100
13 Oct 25	26.64000 -0.15	26.75	26.12	26.26	15,695,715
10 Oct 25	26.79000 -0.04	27.20	26.63	26.75	21,701,856
09 Oct 25	26.83000 +0.01	26.86	26.30	26.82	22,563,928
30 Sep 25	26.82000 +0.13	26.95	26.51	26.59	22,177,872
29 Sep 25	26.69000 +1.18	27.12	25.51	25.53	35,695,312
26 Sep 25	25.51000 -0.19	25.85	25.51	25.70	9,618,200
25 Sep 25	25.70000 -0.21	26.24	25.70	25.88	14,893,100
24 Sep 25	25.91000 +0.21	26.08	25.56	25.68	14,477,802
23 Sep 25	25.70000 -0.55	26.11	25.45	26.11	18,559,986
22 Sep 25	26.25000 +0.06	26.29	26.00	26.20	14,263,916
19 Sep 25	26.19000 -0.55	26.76	26.10	26.50	23,084,818
18 Sep 25	26.74000 +0.08	27.98	26.30	26.50	44,045,736
17 Sep 25	26.66000 +0.19	26.75	26.36	26.44	16,071,046
16 Sep 25	26.47000 +0.04	26.60	26.16	26.41	12,200,854
15 Sep 25	26.43000 +0.00	26.68	26.38	26.47	10,432,126
12 Sep 25	26.43000 -0.32	26.79	26.42	26.79	13,883,202
11 Sep 25	26.75000 +0.58	26.83	26.04	26.19	20,994,038
10 Sep 25	26.17000 -0.27	26.55	26.15	26.40	12,427,912
09 Sep 25	26.44000 -0.04	26.65	26.31	26.42	13,922,807
08 Sep 25	26.48000 -0.40	26.83	26.38	26.77	15,873,610
05 Sep 25	26.88000 +0.21	26.88	26.44	26.70	17,552,276
04 Sep 25	26.67000 -0.19	27.05	26.30	26.84	31,635,190
03 Sep 25	26.86000 -0.89	27.98	26.71	27.92	25,364,244
02 Sep 25	27.75000 -0.32	28.45	27.62	28.07	33,977,852
01 Sep 25	28.07000 -0.29	28.79	27.81	28.36	38,159,688
29 Aug 25	28.36000 +0.88	29.37	27.67	27.98	65,620,732
28 Aug 25	27.48000 +0.60	27.49	26.77	26.80	22,946,276
27 Aug 25	26.88000 -0.81	27.94	26.88	27.66	24,821,318
26 Aug 25	27.69000 -0.22	28.02	27.59	27.77	19,030,094
25 Aug 25	27.91000 +0.19	28.19	27.52	27.93	32,422,004
22 Aug 25	27.72000 +0.68	27.83	26.93	26.97	26,881,820
21 Aug 25	27.04000 -0.51	27.70	26.93	27.56	15,486,903
20 Aug 25	27.55000 +0.22	27.60	26.92	27.19	17,374,378
19 Aug 25	27.33000 -0.47	27.88	27.28	27.59	22,625,476
18 Aug 25	27.80000 +0.57	28.20	27.15	27.41	47,859,864
15 Aug 25	27.23000 +1.05	27.50	26.03	26.12	51,012,144
14 Aug 25	26.18000 -0.10	26.67	26.10	26.28	23,323,084
13 Aug 25	26.28000 +0.19	26.50	25.90	26.09	25,532,550
12 Aug 25	26.09000 +0.17	26.09	25.85	25.92	11,100,251
11 Aug 25	25.92000 +0.29	26.05	25.62	25.63	11,407,800
08 Aug 25	25.63000 -0.30	25.86	25.60	25.83	8,403,979
07 Aug 25	25.93000 +0.12	26.09	25.79	25.83	11,337,000
06 Aug 25	25.81000 +0.01	25.92	25.70	25.71	9,330,966
05 Aug 25	25.80000 +0.32	25.83	25.51	25.56	11,113,385
04 Aug 25	25.48000 +0.12	25.53	25.20	25.26	9,141,003
01 Aug 25	25.36000 -0.21	25.67	25.19	25.57	13,290,144
31 Jul 25	25.57000 -0.53	26.18	25.41	26.02	20,383,964
30 Jul 25	26.10000 -0.20	26.43	25.92	26.25	19,522,096
29 Jul 25	26.30000 +0.04	26.36	25.85	26.12	19,092,858
28 Jul 25	26.26000 +0.15	26.45	26.07	26.12	20,229,080
25 Jul 25	26.11000 -0.18	26.37	26.10	26.31	18,413,700
24 Jul 25	26.29000 +0.34	26.42	25.71	25.80	32,990,904
23 Jul 25	25.95000 +0.00	26.49	25.79	26.02	33,998,888
22 Jul 25	25.95000 +0.18	26.46	25.45	25.69	30,149,360
21 Jul 25	25.77000 +0.13	25.88	25.50	25.51	18,770,216
18 Jul 25	25.64000 -0.11	25.83	25.41	25.65	22,032,092
17 Jul 25	25.75000 +0.88	26.60	24.90	24.90	37,004,416
16 Jul 25	24.87000 -0.07	25.04	24.70	24.94	10,936,800
15 Jul 25	24.94000 +0.05	25.14	24.70	25.00	17,562,500
14 Jul 25	24.89000 -0.33	25.37	24.88	25.35	21,658,632
11 Jul 25	25.22000 +0.89	25.86	24.33	24.44	61,243,228
10 Jul 25	24.33000 +0.17	24.44	24.11	24.21	14,989,892
09 Jul 25	24.16000 -0.02	24.36	24.13	24.25	11,993,000
08 Jul 25	24.18000 +0.29	24.23	23.85	23.92	11,838,585
07 Jul 25	23.89000 -0.02	24.04	23.80	23.85	7,555,785
04 Jul 25	23.91000 -0.03	24.23	23.74	23.95	10,686,882
03 Jul 25	23.94000 +0.06	24.09	23.86	23.98	8,287,100
02 Jul 25	23.88000 -0.04	24.01	23.84	23.91	8,768,500
01 Jul 25	23.92000 -0.13	24.07	23.83	24.03	7,268,882
30 Jun 25	24.05000 +0.02	24.17	23.88	24.09	10,533,200
27 Jun 25	24.03000 -0.11	24.75	23.96	24.21	20,862,300
26 Jun 25	24.14000 -0.38	24.61	24.02	24.60	22,598,054
25 Jun 25	24.52000 +0.73	24.65	23.80	23.89	32,267,032
24 Jun 25	23.79000 +0.56	23.96	23.23	23.29	15,631,755
23 Jun 25	23.23000 +0.19	23.35	22.89	22.91	6,146,681
20 Jun 25	23.04000 -0.19	23.31	23.01	23.20	6,643,581
19 Jun 25	23.23000 -0.39	23.62	23.16	23.55	8,376,573
18 Jun 25	23.62000 -0.23	23.92	23.45	23.92	7,464,872
17 Jun 25	23.85000 +0.15	24.02	23.61	23.64	9,781,200
16 Jun 25	23.70000 +0.28	23.72	23.31	23.39	8,454,722
13 Jun 25	23.42000 -0.21	23.62	23.30	23.57	7,990,455
12 Jun 25	23.63000 -0.02	23.82	23.56	23.60	7,747,936
11 Jun 25	23.65000 +0.37	23.88	23.37	23.40	12,496,023
10 Jun 25	23.28000 -0.40	23.69	23.20	23.67	9,189,200
09 Jun 25	23.68000 +0.31	23.83	23.53	23.60	10,361,157
06 Jun 25	23.37000 -0.31	23.73	23.37	23.68	7,839,387
05 Jun 25	23.68000 +0.34	23.75	23.32	23.40	11,490,328
04 Jun 25	23.34000 +0.22	23.46	23.06	23.11	7,700,722
03 Jun 25	23.12000 +0.14	23.23	22.81	22.90	8,279,748
30 May 25	22.98000 -0.07	23.09	22.90	22.98	5,794,526
29 May 25	23.05000 +0.19	23.10	22.79	22.86	6,528,818
28 May 25	22.86000 -0.11	23.01	22.82	22.97	4,424,068
27 May 25	22.97000 +0.02	23.05	22.88	22.95	4,711,589
26 May 25	22.95000 -0.10	23.05	22.80	23.05	6,792,139
23 May 25	23.05000 -0.36	23.44	23.04	23.38	9,679,600
22 May 25	23.41000 -0.05	23.45	23.28	23.42	5,571,700
21 May 25	23.46000 -0.06	23.58	23.43	23.52	5,050,999
20 May 25	23.52000 -0.05	23.70	23.46	23.63	6,695,600
19 May 25	23.57000 +0.00	23.65	23.37	23.56	5,688,300
16 May 25	23.57000 -0.25	23.90	23.57	23.78	8,735,800
15 May 25	23.82000 -0.54	24.30	23.80	24.26	12,896,771
14 May 25	24.36000 +0.50	24.80	23.69	23.85	23,450,802
13 May 25	23.86000 -0.12	24.15	23.82	24.13	8,085,843
12 May 25	23.98000 +0.55	23.99	23.41	23.49	13,973,608
09 May 25	23.43000 -0.30	23.73	23.38	23.69	7,801,891
08 May 25	23.73000 +0.03	23.83	23.56	23.58	7,878,113
07 May 25	23.70000 +0.27	24.15	23.56	24.06	15,478,721
06 May 25	23.43000 +0.17	23.49	23.18	23.40	12,880,671
30 Apr 25	23.26000 +0.11	23.59	23.13	23.15	16,659,034
29 Apr 25	23.15000 -0.39	23.90	23.11	23.53	16,689,183
28 Apr 25	23.54000 -0.17	23.72	23.41	23.70	5,615,601
25 Apr 25	23.71000 +0.20	23.79	23.53	23.65	6,304,470
24 Apr 25	23.51000 -0.10	23.82	23.49	23.60	6,855,086
23 Apr 25	23.61000 -0.02	23.75	23.46	23.70	5,477,700
22 Apr 25	23.63000 +0.00	23.73	23.58	23.63	5,098,900
21 Apr 25	23.63000 +0.14	23.67	23.40	23.49	5,958,650
18 Apr 25	23.49000 -0.04	23.59	23.35	23.43	5,037,893
17 Apr 25	23.53000 -0.13	23.61	23.40	23.50	7,089,003
16 Apr 25	23.66000 +0.03	23.66	23.26	23.55	8,014,050
15 Apr 25	23.63000 -0.13	23.75	23.50	23.75	6,896,294
14 Apr 25	23.76000 -0.02	23.85	23.61	23.80	9,661,766
11 Apr 25	23.78000 +0.19	23.97	23.47	23.82	14,170,000
10 Apr 25	23.59000 +0.09	24.02	23.40	23.79	22,277,916
09 Apr 25	23.50000 +0.30	23.69	22.88	23.10	19,037,904
08 Apr 25	23.20000 -0.23	23.52	22.80	23.43	22,659,222
07 Apr 25	23.43000 -1.29	24.15	22.29	24.01	38,685,024
03 Apr 25	24.72000 +0.01	24.90	24.40	24.40	9,975,045
02 Apr 25	24.71000 +0.22	24.92	24.40	24.40	12,451,697
01 Apr 25	24.49000 +0.33	24.56	24.05	24.16	13,551,145
31 Mar 25	24.16000 -0.34	24.69	24.03	24.30	17,181,166
28 Mar 25	24.50000 +0.48	24.77	24.17	24.23	23,470,732
27 Mar 25	24.02000 +0.11	24.18	23.78	23.91	8,106,374
26 Mar 25	23.91000 -0.04	24.06	23.90	23.91	5,995,608
25 Mar 25	23.95000 -0.10	24.11	23.91	24.07	6,531,361
24 Mar 25	24.05000 -0.03	24.19	23.90	24.08	8,370,693
21 Mar 25	24.08000 -0.42	24.60	24.01	24.50	12,343,250
20 Mar 25	24.50000 -0.34	24.87	24.44	24.84	9,739,508
19 Mar 25	24.84000 -0.04	24.98	24.76	24.82	7,180,644
18 Mar 25	24.88000 -0.09	25.14	24.74	25.14	9,992,900
17 Mar 25	24.97000 +0.00	25.14	24.88	24.97	13,079,517
14 Mar 25	24.97000 +0.72	25.26	24.22	24.23	28,654,150
13 Mar 25	24.25000 -0.20	24.63	24.15	24.36	9,402,957
12 Mar 25	24.45000 +0.04	24.82	24.29	24.42	12,535,279
11 Mar 25	24.41000 +0.03	24.41	24.08	24.15	10,467,268
10 Mar 25	24.38000 -0.22	24.63	24.28	24.58	8,457,845
07 Mar 25	24.60000 -0.50	24.99	24.56	24.91	12,531,075
06 Mar 25	25.10000 +0.74	25.22	24.45	24.52	24,517,724
05 Mar 25	24.36000 -0.01	24.54	24.15	24.36	10,954,047
04 Mar 25	24.37000 -0.01	24.50	24.18	24.28	11,589,927
03 Mar 25	24.38000 -0.15	24.73	24.28	24.54	14,332,414
28 Feb 25	24.53000 -0.97	25.62	24.41	25.37	22,534,408
27 Feb 25	25.50000 +0.12	25.63	24.85	25.30	28,569,720
26 Feb 25	25.38000 +0.73	25.42	24.50	24.61	21,990,548
25 Feb 25	24.65000 -0.31	24.92	24.58	24.74	12,203,287
24 Feb 25	24.96000 -0.28	25.35	24.80	25.29	13,446,531
21 Feb 25	25.24000 +0.57	25.34	24.48	24.73	20,870,410
20 Feb 25	24.67000 -0.16	24.87	24.52	24.80	8,570,001
19 Feb 25	24.83000 +0.33	24.88	24.42	24.59	10,548,945
18 Feb 25	24.50000 -0.60	25.15	24.42	25.00	12,211,810
17 Feb 25	25.10000 +0.18	25.44	24.98	25.32	18,456,056
14 Feb 25	24.92000 -0.01	25.05	24.71	24.90	9,416,745
13 Feb 25	24.93000 -0.04	25.27	24.81	25.00	16,095,396
12 Feb 25	24.97000 +0.32	25.00	24.55	24.60	12,680,185
11 Feb 25	24.65000 -0.22	24.92	24.47	24.89	11,253,600
10 Feb 25	24.87000 +0.08	24.96	24.68	24.79	12,242,682
07 Feb 25	24.79000 +0.48	25.13	24.24	24.31	18,504,932
06 Feb 25	24.31000 +0.43	24.31	23.71	23.88	9,581,389
05 Feb 25	23.88000 +0.08	23.98	23.72	23.98	7,622,900
27 Jan 25	23.80000 -0.53	24.44	23.80	24.33	8,468,800
24 Jan 25	24.33000 +0.05	24.49	24.12	24.21	8,942,805
23 Jan 25	24.28000 +0.16	24.99	24.25	24.45	15,091,787
22 Jan 25	24.12000 -0.10	24.23	23.86	24.16	6,835,771
21 Jan 25	24.22000 -0.02	24.50	24.11	24.49	6,230,180
20 Jan 25	24.24000 -0.01	24.54	24.21	24.44	7,772,387
17 Jan 25	24.25000 +0.16	24.35	24.00	24.00	7,479,442
16 Jan 25	24.09000 -0.15	24.58	23.93	24.36	8,204,311
15 Jan 25	24.24000 -0.25	24.49	24.18	24.49	8,066,589
14 Jan 25	24.49000 +0.80	24.54	23.71	23.71	13,679,828
13 Jan 25	23.69000 +0.15	23.72	23.28	23.32	7,693,352
10 Jan 25	23.54000 -0.31	24.05	23.53	23.97	7,145,041
09 Jan 25	23.85000 -0.16	24.19	23.82	23.94	7,886,381
08 Jan 25	24.01000 -0.29	24.27	23.66	24.20	9,822,502
07 Jan 25	24.30000 +0.38	24.44	23.95	24.00	9,352,010
06 Jan 25	23.92000 +0.06	24.05	23.63	23.86	11,317,500
03 Jan 25	23.86000 -0.63	24.68	23.73	24.50	15,483,004
02 Jan 25	24.49000 -1.26	25.67	24.10	25.58	22,842,462
31 Dec 24	25.75000 -1.22	26.97	25.75	26.96	17,671,632
30 Dec 24	26.97000 +0.11	27.02	26.72	26.86	9,685,211
27 Dec 24	26.86000 -0.04	27.34	26.73	26.89	14,255,400
26 Dec 24	26.90000 -0.12	27.10	26.78	26.90	8,317,800
25 Dec 24	27.02000 -0.17	27.29	26.78	27.19	9,584,616
24 Dec 24	27.19000 +0.65	27.40	26.44	26.54	18,524,452
23 Dec 24	26.54000 -0.77	27.42	26.54	27.20	15,233,707
20 Dec 24	27.31000 +0.61	27.60	26.65	26.69	18,395,612
19 Dec 24	26.70000 -0.15	26.78	26.50	26.65	8,997,200
18 Dec 24	26.85000 -0.01	27.03	26.73	26.89	8,696,604
17 Dec 24	26.86000 +0.11	27.09	26.70	26.75	11,564,258
16 Dec 24	26.75000 -0.42	27.22	26.68	27.08	12,096,922
13 Dec 24	27.17000 -0.85	27.85	27.09	27.85	17,962,740
12 Dec 24	28.02000 +0.32	28.25	27.54	27.74	18,309,962
11 Dec 24	27.70000 -0.07	27.98	27.58	27.74	13,917,374
10 Dec 24	27.77000 +0.17	29.26	27.75	29.08	33,653,048
09 Dec 24	27.60000 -0.18	27.94	27.37	27.68	12,401,500
06 Dec 24	27.78000 +0.32	28.08	27.23	27.43	21,037,200
05 Dec 24	27.46000 +0.16	27.71	27.10	27.20	13,178,600
04 Dec 24	27.30000 -0.22	27.73	27.13	27.58	12,748,840
03 Dec 24	27.52000 -0.02	27.73	27.21	27.48	15,105,400
02 Dec 24	27.54000 +0.27	27.81	26.89	27.12	22,873,196
29 Nov 24	27.27000 +0.41	28.14	26.60	26.76	29,112,548
28 Nov 24	26.86000 -0.40	27.31	26.85	27.27	15,476,322
27 Nov 24	27.26000 +0.51	27.33	26.59	26.70	21,438,966
26 Nov 24	26.75000 +0.31	27.37	26.44	26.44	18,060,250
25 Nov 24	26.44000 -0.54	27.09	26.20	27.05	20,390,932
22 Nov 24	26.98000 -1.46	28.44	26.96	28.44	28,098,444
21 Nov 24	28.44000 +0.13	28.67	28.09	28.28	22,415,154
20 Nov 24	28.31000 +0.02	28.63	27.93	28.35	22,023,100
19 Nov 24	28.29000 +0.40	28.45	27.55	27.98	22,569,642
18 Nov 24	27.89000 -0.41	28.63	27.70	28.35	25,129,936
15 Nov 24	28.30000 -1.00	29.53	28.28	29.30	33,379,074
14 Nov 24	29.30000 -0.11	30.25	29.21	29.35	36,524,816
13 Nov 24	29.41000 -0.06	29.63	28.75	29.06	31,795,124
12 Nov 24	29.47000 -0.82	30.65	29.18	30.29	48,515,912
11 Nov 24	30.29000 -0.41	30.80	29.71	30.10	65,796,112
08 Nov 24	30.70000 -1.59	33.12	30.60	33.00	126,170,032
07 Nov 24	32.29000 +2.94	32.29	27.88	28.10	145,417,680
06 Nov 24	29.35000 +2.17	29.90	28.18	28.58	138,089,280
05 Nov 24	27.18000 +0.98	27.41	25.78	26.30	54,067,160
04 Nov 24	26.20000 +1.09	26.30	25.41	25.52	35,110,044
01 Nov 24	25.11000 -0.35	25.60	25.10	25.46	21,275,582
31 Oct 24	25.46000 +0.14	26.11	25.12	25.12	32,894,932
30 Oct 24	25.32000 -0.14	25.62	25.10	25.36	15,800,143
29 Oct 24	25.46000 -0.38	26.23	25.40	25.99	21,274,848
28 Oct 24	25.84000 -0.10	26.03	25.76	25.93	16,835,790
25 Oct 24	25.94000 +0.06	26.29	25.81	26.03	18,908,804
24 Oct 24	25.88000 -0.22	26.11	25.73	25.88	16,418,523
23 Oct 24	26.10000 -0.12	26.63	26.01	26.26	24,307,000
22 Oct 24	26.22000 -0.07	26.47	26.02	26.25	22,526,132
21 Oct 24	26.29000 -0.57	26.69	26.12	26.53	37,539,012
18 Oct 24	26.86000 +1.31	27.96	25.23	25.49	60,448,472
17 Oct 24	25.55000 -0.53	26.52	25.53	26.12	28,209,484
16 Oct 24	26.08000 -0.61	26.86	26.01	26.08	28,978,224
15 Oct 24	26.69000 -0.67	27.59	26.45	26.76	36,547,128
14 Oct 24	27.36000 -0.49	27.37	25.80	27.30	60,344,272
11 Oct 24	27.85000 +1.08	28.98	25.80	26.26	69,911,384
10 Oct 24	26.77000 -2.07	29.26	25.97	28.85	75,190,008
09 Oct 24	28.84000 -0.71	31.35	27.70	30.00	153,136,576
08 Oct 24	29.55000 +2.69	29.55	28.01	29.55	70,688,240
30 Sep 24	26.86000 +2.44	26.86	25.80	26.80	67,853,680
27 Sep 24	24.42000 +2.22	24.42	22.50	22.95	36,445,696
26 Sep 24	22.20000 +1.17	22.25	20.82	20.89	31,538,588
25 Sep 24	21.03000 +0.11	21.72	21.00	21.51	30,978,430
24 Sep 24	20.92000 +1.14	21.01	19.75	19.98	31,422,404
23 Sep 24	19.78000 -0.09	19.97	19.66	19.95	6,329,667
20 Sep 24	19.87000 +0.17	19.89	19.53	19.65	9,656,994
19 Sep 24	19.70000 +0.14	19.98	19.49	19.69	9,834,640
18 Sep 24	19.56000 +0.19	19.68	19.20	19.27	5,871,381
13 Sep 24	19.37000 +0.00	19.63	19.35	19.44	6,425,860
12 Sep 24	19.37000 -0.06	19.49	19.30	19.40	5,126,950
11 Sep 24	19.43000 -0.09	19.60	19.25	19.42	7,922,058
10 Sep 24	19.52000 +0.28	19.90	19.10	19.29	12,023,640
09 Sep 24	19.24000 -0.04	19.54	18.92	19.00	9,824,431
06 Sep 24	19.28000 +0.18	19.98	19.24	19.58	20,397,522
05 Sep 24	19.10000 +0.22	19.12	18.80	18.80	4,825,293
04 Sep 24	18.88000 +0.06	19.00	18.70	18.78	3,652,555
03 Sep 24	18.82000 +0.12	18.95	18.55	18.70	5,328,889
02 Sep 24	18.70000 -0.52	19.22	18.69	19.22	7,115,641
30 Aug 24	19.22000 +0.46	19.45	18.70	18.70	11,620,600
29 Aug 24	18.76000 +0.11	19.03	18.62	18.69	4,793,300
28 Aug 24	18.65000 +0.08	18.75	18.53	18.57	3,285,500
27 Aug 24	18.57000 -0.42	18.91	18.46	18.91	4,756,285
26 Aug 24	18.99000 +0.00	19.20	18.90	18.98	4,539,100
23 Aug 24	18.99000 +0.26	19.18	18.65	18.70	4,555,500
22 Aug 24	18.73000 -0.52	19.11	18.71	19.11	5,046,691
21 Aug 24	19.25000 +0.01	19.36	19.19	19.25	3,370,743
20 Aug 24	19.24000 -0.16	19.44	19.22	19.39	4,410,248
19 Aug 24	19.40000 -0.16	19.66	19.37	19.51	4,108,300
16 Aug 24	19.56000 -0.10	19.68	19.51	19.60	3,792,999
15 Aug 24	19.66000 +0.32	19.76	19.26	19.34	7,347,019
14 Aug 24	19.34000 -0.12	19.54	19.33	19.39	3,519,948
13 Aug 24	19.46000 +0.17	19.47	19.19	19.26	3,930,632
12 Aug 24	19.29000 +0.00	19.37	19.12	19.16	3,828,044
09 Aug 24	19.29000 -0.18	19.62	19.29	19.62	4,750,570
08 Aug 24	19.47000 +0.12	19.64	19.31	19.38	5,576,900
07 Aug 24	19.35000 -0.10	19.51	19.28	19.42	4,790,597
06 Aug 24	19.45000 +0.08	19.61	19.26	19.51	6,816,639
05 Aug 24	19.37000 -0.04	19.81	19.35	19.35	9,869,061
02 Aug 24	19.41000 -0.32	19.90	19.41	19.58	7,375,233
01 Aug 24	19.73000 -0.17	19.96	19.71	19.80	8,811,300
31 Jul 24	19.90000 +0.90	20.11	19.01	19.01	18,882,400
30 Jul 24	19.00000 +0.03	19.07	18.78	18.94	6,016,141
29 Jul 24	18.97000 -0.27	19.18	18.74	18.83	6,971,966
26 Jul 24	19.24000 +0.24	19.54	19.00	19.02	7,076,518
25 Jul 24	19.00000 +0.19	19.20	18.71	18.81	6,447,218
24 Jul 24	18.81000 -0.28	19.05	18.71	18.95	6,566,500
23 Jul 24	19.09000 -0.54	19.53	19.05	19.47	8,673,706
22 Jul 24	19.63000 -0.02	19.90	19.34	19.79	16,292,434
19 Jul 24	19.65000 +0.60	19.74	18.96	19.03	13,693,776
18 Jul 24	19.05000 +0.11	19.06	18.70	18.94	7,727,832
17 Jul 24	18.94000 +0.28	19.03	18.63	18.66	9,072,085
16 Jul 24	18.66000 +0.17	18.67	18.41	18.54	6,445,294
15 Jul 24	18.49000 -0.09	18.72	18.46	18.51	4,418,375
12 Jul 24	18.58000 -0.07	18.73	18.55	18.66	4,489,941
11 Jul 24	18.65000 +0.09	18.90	18.53	18.88	9,366,234
10 Jul 24	18.56000 +0.23	19.10	18.22	18.23	9,526,200
09 Jul 24	18.33000 +0.33	18.41	17.74	18.06	10,392,957
08 Jul 24	18.00000 -0.59	18.56	17.89	18.52	11,048,591
05 Jul 24	18.59000 +0.01	18.71	18.30	18.58	7,861,900
04 Jul 24	18.58000 -0.44	19.09	18.55	19.03	7,220,287
03 Jul 24	19.02000 +0.01	19.10	18.86	19.03	4,509,003
02 Jul 24	19.01000 -0.14	19.42	18.97	19.15	7,525,778
01 Jul 24	19.15000 -0.09	19.32	18.81	19.24	8,590,155
28 Jun 24	19.24000 -0.64	20.06	19.20	19.89	13,593,746
27 Jun 24	19.88000 -0.12	20.04	19.82	19.86	5,698,554
26 Jun 24	20.00000 +0.29	20.04	19.63	19.72	6,663,996
25 Jun 24	19.71000 -0.45	20.28	19.60	20.15	12,111,306
24 Jun 24	20.16000 -0.58	21.05	20.14	20.71	13,883,807
21 Jun 24	20.74000 -0.58	21.48	20.74	21.40	22,636,578
20 Jun 24	21.32000 +0.02	21.55	21.27	21.28	10,173,406
19 Jun 24	21.30000 -0.25	21.61	21.26	21.58	5,671,869
18 Jun 24	21.55000 +0.27	21.62	21.23	21.23	10,196,087
17 Jun 24	21.28000 +0.01	21.34	21.04	21.10	8,300,035
14 Jun 24	21.27000 +0.35	21.33	20.76	20.83	14,185,670
13 Jun 24	20.92000 +0.16	21.09	20.76	20.80	6,146,700
12 Jun 24	20.76000 +0.01	20.87	20.70	20.75	5,002,000
11 Jun 24	20.75000 +0.06	20.96	20.60	20.66	7,212,634
07 Jun 24	20.69000 -0.10	21.12	20.51	20.95	11,549,023
06 Jun 24	20.79000 -0.34	21.26	20.79	21.19	8,720,501
05 Jun 24	21.13000 -0.06	21.25	21.02	21.11	6,542,612
04 Jun 24	21.19000 +0.25	21.58	20.96	20.96	14,861,296
03 Jun 24	20.94000 -0.22	21.09	20.81	20.98	9,252,291
31 May 24	21.16000 +0.04	21.48	21.04	21.20	9,438,509
30 May 24	21.12000 -0.11	21.30	21.01	21.11	6,963,386
29 May 24	21.23000 -0.05	21.43	21.18	21.21	5,308,634
28 May 24	21.28000 -0.17	21.59	21.24	21.39	5,759,933
27 May 24	21.45000 +0.09	21.45	21.19	21.39	7,836,785
24 May 24	21.36000 -0.46	21.83	21.32	21.76	8,709,406
23 May 24	21.82000 -0.52	22.30	21.78	22.25	8,969,312
22 May 24	22.34000 -0.01	22.44	22.12	22.35	5,637,811
21 May 24	22.35000 -0.19	22.54	22.25	22.53	5,850,586
20 May 24	22.54000 +0.14	22.99	22.41	22.55	14,510,742
17 May 24	22.40000 +0.42	22.43	21.87	21.97	9,034,677
16 May 24	21.98000 +0.07	22.25	21.87	21.95	9,194,716
15 May 24	21.91000 -0.64	22.65	21.90	22.57	12,613,306
14 May 24	22.55000 -0.09	22.78	22.32	22.74	9,846,294
13 May 24	22.64000 -0.11	22.84	22.24	22.60	9,064,038
10 May 24	22.75000 +0.13	22.90	22.58	22.62	9,032,507
09 May 24	22.62000 +0.12	22.84	22.50	22.53	8,657,300
08 May 24	22.50000 -0.42	22.88	22.44	22.78	8,315,400
07 May 24	22.92000 +0.19	23.07	22.48	22.53	13,200,721
06 May 24	22.73000 +0.40	23.37	22.60	22.68	18,036,784
30 Apr 24	22.33000 -0.51	22.79	22.31	22.77	12,649,113
29 Apr 24	22.84000 +0.27	23.11	22.38	22.56	25,864,352
26 Apr 24	22.57000 +1.16	22.72	21.67	22.18	26,974,296
25 Apr 24	21.41000 +0.00	21.55	21.16	21.33	5,940,600
24 Apr 24	21.41000 +0.02	21.65	21.29	21.62	6,030,700
23 Apr 24	21.39000 -0.16	21.65	21.32	21.54	6,660,760
22 Apr 24	21.55000 +0.17	21.84	21.40	21.40	7,535,244
19 Apr 24	21.38000 -0.32	21.65	21.32	21.58	8,637,344
18 Apr 24	21.70000 -0.01	22.00	21.51	21.60	11,170,613
17 Apr 24	21.71000 +0.23	21.73	20.88	21.29	12,825,062
16 Apr 24	21.48000 +0.01	21.95	21.26	21.26	15,383,604
15 Apr 24	21.47000 +0.82	21.54	20.44	20.45	14,153,713
12 Apr 24	20.65000 -0.45	21.15	20.58	21.01	8,832,279
11 Apr 24	21.10000 -0.32	21.42	21.09	21.16	8,074,100
10 Apr 24	21.42000 -0.08	21.61	21.35	21.50	6,903,590
09 Apr 24	21.50000 +0.14	21.58	21.33	21.53	5,176,055
08 Apr 24	21.36000 -0.47	21.73	21.33	21.73	9,186,043
03 Apr 24	21.83000 -0.23	22.09	21.80	22.09	5,924,637
02 Apr 24	22.06000 -0.20	22.48	22.02	22.40	6,937,330
01 Apr 24	22.26000 +0.33	22.34	22.05	22.05	6,616,329
29 Mar 24	21.93000 -0.03	22.04	21.84	21.90	5,423,880
28 Mar 24	21.96000 +0.19	22.21	21.71	21.76	7,950,353
27 Mar 24	21.77000 -0.32	22.13	21.77	22.13	7,104,471
26 Mar 24	22.09000 +0.22	22.24	21.93	22.15	7,411,495
25 Mar 24	21.87000 -0.80	22.35	21.78	22.35	14,546,450
22 Mar 24	22.67000 -0.39	23.09	22.63	23.05	11,183,427
21 Mar 24	23.06000 +0.00	23.37	23.02	23.20	10,684,285
20 Mar 24	23.06000 -0.06	23.23	23.01	23.09	8,945,747
19 Mar 24	23.12000 -0.46	23.52	23.12	23.52	9,422,401
18 Mar 24	23.58000 +0.61	23.70	23.13	23.13	18,297,308
15 Mar 24	22.97000 +0.10	22.97	22.71	22.78	7,559,595
14 Mar 24	22.87000 -0.20	23.15	22.81	23.01	7,401,004
13 Mar 24	23.07000 -0.33	23.42	23.06	23.38	8,890,999
12 Mar 24	23.40000 +0.13	23.49	23.23	23.32	10,142,654
11 Mar 24	23.27000 +0.34	23.29	22.81	22.81	10,735,904
08 Mar 24	22.93000 -0.08	23.10	22.83	23.00	7,716,711
07 Mar 24	23.01000 -0.24	23.42	22.97	23.13	10,734,735
06 Mar 24	23.25000 -0.09	23.53	23.10	23.34	10,297,562
05 Mar 24	23.34000 -0.05	23.50	23.21	23.35	9,585,649
04 Mar 24	23.39000 -0.20	23.69	23.25	23.69	10,788,444
01 Mar 24	23.59000 +0.29	23.78	23.38	23.66	18,083,028
29 Feb 24	23.30000 +0.41	23.30	22.79	22.80	14,824,035
28 Feb 24	22.89000 -0.37	23.74	22.89	23.40	20,415,646
27 Feb 24	23.26000 +0.23	23.26	22.95	22.96	10,748,335
26 Feb 24	23.03000 -0.25	23.30	22.99	23.20	11,919,837
23 Feb 24	23.28000 -0.08	23.45	23.15	23.28	12,007,267
22 Feb 24	23.36000 +0.18	23.49	23.02	23.10	14,614,400
21 Feb 24	23.18000 +0.23	23.70	22.74	22.95	23,497,006
20 Feb 24	22.95000 +0.26	23.18	22.53	22.60	13,377,722
19 Feb 24	22.69000 -0.22	23.00	22.43	23.00	15,532,644
08 Feb 24	22.91000 +0.11	23.38	22.69	23.01	18,227,620
07 Feb 24	22.80000 +0.05	22.99	22.53	22.85	19,572,168
06 Feb 24	22.75000 +1.16	22.84	21.35	21.40	20,731,338
05 Feb 24	21.59000 -0.14	22.23	21.10	21.37	17,733,048
02 Feb 24	21.73000 -0.42	22.23	21.12	22.15	15,144,280
01 Feb 24	22.15000 -0.21	22.65	21.86	22.23	14,028,634
31 Jan 24	22.36000 +0.06	22.60	22.17	22.32	14,164,809
30 Jan 24	22.30000 -0.06	22.76	22.07	22.07	12,633,410
29 Jan 24	22.36000 -0.38	22.85	22.36	22.74	12,235,223
26 Jan 24	22.74000 -0.01	23.01	22.40	22.50	19,637,012
25 Jan 24	22.75000 -0.01	23.09	22.36	22.60	27,692,872
24 Jan 24	22.76000 +0.84	22.99	21.64	22.12	29,449,456
23 Jan 24	21.92000 +0.84	22.19	21.02	21.25	21,248,810
22 Jan 24	21.08000 -0.22	21.55	20.88	21.31	15,788,365
19 Jan 24	21.30000 -0.20	21.42	21.09	21.15	11,245,706
18 Jan 24	21.50000 +0.65	21.50	20.39	20.74	19,787,588
17 Jan 24	20.85000 -0.56	21.32	20.82	21.30	10,220,017
16 Jan 24	21.41000 +0.13	21.50	21.01	21.06	10,072,135
15 Jan 24	21.28000 +0.08	21.42	20.95	21.01	8,067,100
12 Jan 24	21.20000 -0.40	21.57	21.20	21.44	9,553,560
11 Jan 24	21.60000 +0.04	21.69	21.28	21.68	13,512,198
10 Jan 24	21.56000 -0.24	21.84	21.46	21.67	9,638,798
09 Jan 24	21.80000 -0.21	22.10	21.68	22.02	9,800,173
08 Jan 24	22.01000 -0.45	22.46	21.89	22.34	11,344,957
05 Jan 24	22.46000 -0.22	22.89	22.39	22.65	9,545,280
04 Jan 24	22.68000 -0.26	22.98	22.50	22.98	10,538,912
03 Jan 24	22.94000 -0.06	23.09	22.84	22.93	9,015,235
02 Jan 24	23.00000 -0.66	23.50	23.00	23.50	14,270,313
29 Dec 23	23.66000 +0.26	23.91	23.26	23.41	17,518,056
28 Dec 23	23.40000 +0.50	23.60	22.77	22.88	14,892,651
27 Dec 23	22.90000 +0.15	23.09	22.54	22.79	9,708,767
26 Dec 23	22.75000 -0.43	23.22	22.68	23.11	9,074,279
25 Dec 23	23.18000 -0.13	23.31	23.08	23.10	7,814,515
22 Dec 23	23.31000 -0.05	23.51	23.12	23.38	12,060,024
21 Dec 23	23.36000 -0.05	23.49	23.20	23.33	11,767,818
20 Dec 23	23.41000 -0.63	24.08	23.41	24.02	12,031,760
19 Dec 23	24.04000 -0.01	24.14	23.80	24.05	9,875,057
18 Dec 23	24.05000 -0.11	24.31	23.97	24.23	10,570,524
15 Dec 23	24.16000 -0.11	24.54	24.14	24.40	12,170,523
14 Dec 23	24.27000 -0.04	24.52	24.24	24.44	7,788,803
13 Dec 23	24.31000 -0.34	24.58	24.31	24.58	10,921,630
12 Dec 23	24.65000 -0.41	24.92	24.52	24.92	17,217,964
11 Dec 23	25.06000 -0.39	25.19	24.52	25.15	26,358,572
08 Dec 23	25.45000 +0.32	25.45	25.03	25.14	22,590,390
07 Dec 23	25.13000 +0.19	25.20	24.79	24.86	13,280,990
06 Dec 23	24.94000 -0.31	25.33	24.90	25.17	11,594,670
05 Dec 23	25.25000 -0.36	25.67	25.21	25.47	11,697,230
04 Dec 23	25.61000 -0.10	25.85	25.60	25.78	7,854,695
01 Dec 23	25.71000 -0.07	25.85	25.46	25.69	10,896,200
30 Nov 23	25.78000 +0.13	25.87	25.65	25.84	11,293,253
29 Nov 23	25.65000 -0.16	25.91	25.54	25.83	13,606,559
28 Nov 23	25.81000 -0.17	26.25	25.78	26.08	11,962,979
27 Nov 23	25.98000 -0.20	26.10	25.85	25.95	11,792,425
24 Nov 23	26.18000 -0.46	26.58	26.17	26.51	12,334,566
23 Nov 23	26.64000 +0.25	26.66	26.14	26.19	17,794,368
22 Nov 23	26.39000 +0.07	27.06	26.23	26.27	22,954,600
21 Nov 23	26.32000 +0.11	26.87	26.30	26.41	19,151,988
20 Nov 23	26.21000 -0.12	26.33	25.80	26.25	13,992,709
17 Nov 23	26.33000 +0.15	26.40	26.11	26.18	13,087,916
16 Nov 23	26.18000 -0.24	26.73	26.16	26.22	17,042,240
15 Nov 23	26.42000 -0.04	26.95	26.29	26.63	23,444,384
14 Nov 23	26.46000 +0.46	27.40	25.93	26.06	42,462,172
13 Nov 23	26.00000 -0.27	26.29	25.56	26.28	15,619,333
10 Nov 23	26.27000 +0.13	26.38	25.96	26.10	20,721,208
09 Nov 23	26.14000 +0.03	26.25	25.86	25.87	16,481,553
08 Nov 23	26.11000 -0.30	26.36	25.92	26.21	18,821,492
07 Nov 23	26.41000 +0.25	26.44	25.86	26.00	35,561,812
06 Nov 23	26.16000 +1.94	26.40	25.25	25.80	53,434,288
03 Nov 23	24.22000 +0.17	24.35	24.05	24.08	8,259,400
02 Nov 23	24.05000 -0.07	24.36	24.05	24.36	7,418,200
01 Nov 23	24.12000 -0.06	24.40	24.08	24.34	8,454,826
31 Oct 23	24.18000 +0.04	24.33	24.07	24.10	7,702,493
30 Oct 23	24.14000 -0.13	24.25	23.91	24.14	9,633,195
27 Oct 23	24.27000 -0.07	24.45	23.90	24.30	10,259,100
26 Oct 23	24.34000 +0.00	24.46	24.24	24.34	6,911,917
25 Oct 23	24.34000 +0.03	24.61	24.30	24.52	10,567,461
24 Oct 23	24.31000 +0.49	24.49	23.78	23.82	11,420,228
23 Oct 23	23.82000 -0.36	24.18	23.67	24.03	7,828,353
20 Oct 23	24.18000 -0.07	24.45	24.01	24.10	9,463,963
19 Oct 23	24.25000 -0.46	24.86	24.17	24.68	13,122,493
18 Oct 23	24.71000 -0.02	24.95	24.61	24.62	9,485,179
17 Oct 23	24.73000 +0.39	24.97	24.34	24.48	10,505,834
16 Oct 23	24.34000 -0.14	24.59	24.26	24.50	6,852,602
13 Oct 23	24.48000 -0.31	24.72	24.42	24.61	6,504,877
12 Oct 23	24.79000 +0.20	25.07	24.70	25.00	9,632,941
11 Oct 23	24.59000 +0.03	24.88	24.50	24.84	8,279,695
10 Oct 23	24.56000 +0.15	24.88	24.54	24.65	7,697,414
09 Oct 23	24.41000 -0.20	24.60	24.30	24.52	6,497,165
28 Sep 23	24.61000 -0.18	24.96	24.60	24.94	7,342,210
27 Sep 23	24.79000 +0.21	25.03	24.57	24.69	9,107,441
26 Sep 23	24.58000 -0.15	24.88	24.58	24.70	5,399,400
25 Sep 23	24.73000 -0.35	25.21	24.70	25.21	9,548,504
22 Sep 23	25.08000 +0.69	25.14	24.34	24.39	15,134,586
21 Sep 23	24.39000 -0.29	24.78	24.35	24.63	8,917,645
20 Sep 23	24.68000 -0.17	24.95	24.65	24.83	6,090,932
19 Sep 23	24.85000 -0.11	24.98	24.73	24.88	7,337,391
18 Sep 23	24.96000 -0.18	25.10	24.74	24.90	10,047,415
15 Sep 23	25.14000 +0.12	25.19	24.70	25.15	23,416,908
14 Sep 23	25.02000 +0.17	25.15	24.85	24.98	9,153,394
13 Sep 23	24.85000 -0.23	25.17	24.75	25.07	7,928,602
12 Sep 23	25.08000 -0.37	25.40	25.06	25.40	9,263,789
11 Sep 23	25.45000 +0.22	25.61	25.11	25.26	11,967,076
08 Sep 23	25.23000 -0.03	25.32	24.93	25.16	7,208,402
07 Sep 23	25.26000 -0.13	25.49	25.21	25.29	8,208,489
06 Sep 23	25.39000 +0.04	25.42	25.10	25.18	8,795,458
05 Sep 23	25.35000 -0.33	25.70	25.27	25.68	11,897,032
04 Sep 23	25.68000 -0.19	26.00	25.52	25.97	17,051,100
01 Sep 23	25.87000 +0.09	26.03	25.66	26.03	10,721,461
31 Aug 23	25.78000 -0.24	26.04	25.64	25.99	16,356,501
30 Aug 23	26.02000 -0.48	26.38	25.93	26.35	16,481,495
29 Aug 23	26.50000 -0.13	26.74	25.91	26.30	27,113,100
28 Aug 23	26.63000 +0.87	28.34	26.35	28.34	56,427,216
25 Aug 23	25.76000 +0.13	26.02	25.50	25.50	13,199,612
24 Aug 23	25.63000 +0.30	26.03	25.39	25.39	13,946,881
23 Aug 23	25.33000 -0.72	26.05	25.30	26.00	16,699,977
22 Aug 23	26.05000 -0.07	26.47	25.65	26.08	18,655,232
21 Aug 23	26.12000 -0.79	26.86	26.08	26.50	20,616,928
18 Aug 23	26.91000 +0.09	27.47	26.86	27.00	27,252,454
17 Aug 23	26.82000 -0.15	27.18	26.38	26.85	20,498,376
16 Aug 23	26.97000 +0.12	27.53	26.38	26.55	22,909,488
15 Aug 23	26.85000 +0.39	27.06	26.31	26.32	18,464,358
14 Aug 23	26.46000 -0.23	26.84	26.25	26.32	17,983,894
11 Aug 23	26.69000 -1.23	27.71	26.67	27.71	32,186,942
10 Aug 23	27.92000 +0.28	27.92	27.40	27.70	27,622,836
09 Aug 23	27.64000 -0.56	28.35	27.49	27.81	39,442,576
08 Aug 23	28.20000 +0.80	29.15	26.71	27.25	82,888,328
07 Aug 23	27.40000 -0.08	27.49	26.88	27.00	28,045,468
04 Aug 23	27.48000 +0.08	28.63	27.44	28.03	63,706,872
03 Aug 23	27.40000 +0.80	27.50	26.38	26.67	39,748,736
02 Aug 23	26.60000 +0.17	27.18	26.33	26.40	25,548,906
01 Aug 23	26.43000 -0.17	26.93	26.25	26.46	26,595,068
31 Jul 23	26.60000 -0.20	27.37	26.58	26.79	47,061,208
28 Jul 23	26.80000 +1.79	27.34	24.90	24.93	56,319,408
27 Jul 23	25.01000 -0.32	25.47	24.99	25.41	10,165,869
26 Jul 23	25.33000 -0.07	25.53	25.17	25.39	15,215,551
25 Jul 23	25.40000 +0.95	25.62	24.90	25.00	32,720,640
24 Jul 23	24.45000 +0.01	24.61	24.27	24.34	4,917,562
21 Jul 23	24.44000 +0.05	24.59	24.32	24.33	5,225,592
20 Jul 23	24.39000 -0.28	24.75	24.32	24.71	7,126,779
19 Jul 23	24.67000 +0.29	24.68	24.31	24.34	10,345,981
18 Jul 23	24.38000 +0.04	24.50	24.21	24.32	5,105,420
17 Jul 23	24.34000 -0.21	24.59	24.22	24.47	5,986,531
14 Jul 23	24.55000 -0.10	24.74	24.52	24.72	6,774,027
13 Jul 23	24.65000 +0.48	24.73	24.32	24.35	15,864,512
12 Jul 23	24.17000 -0.22	24.56	24.11	24.39	8,773,159
11 Jul 23	24.39000 +0.08	24.47	24.26	24.30	6,493,699
10 Jul 23	24.31000 +0.04	24.57	24.28	24.50	8,579,632
07 Jul 23	24.27000 +0.20	24.44	24.01	24.07	9,240,595
06 Jul 23	24.07000 -0.05	24.35	23.99	24.05	6,425,358
05 Jul 23	24.12000 -0.22	24.39	24.11	24.30	7,209,814
04 Jul 23	24.34000 -0.04	24.42	24.21	24.34	8,938,658
03 Jul 23	24.38000 +0.18	24.40	24.13	24.14	13,448,522
30 Jun 23	24.20000 +0.68	24.37	23.52	23.52	15,857,133
29 Jun 23	23.52000 -0.06	23.68	23.37	23.56	6,179,550
28 Jun 23	23.58000 +0.01	23.62	23.35	23.57	6,754,651
27 Jun 23	23.57000 +0.19	23.62	23.30	23.30	6,652,061
26 Jun 23	23.38000 -0.27	23.58	23.30	23.30	10,149,627
21 Jun 23	23.65000 -0.45	24.20	23.62	24.03	12,164,398
20 Jun 23	24.10000 -0.18	24.31	24.10	24.22	9,542,273
19 Jun 23	24.28000 -0.01	24.39	24.18	24.30	11,242,091
16 Jun 23	24.29000 -0.01	24.37	24.12	24.30	14,450,584
15 Jun 23	24.30000 +0.33	24.37	23.85	24.02	17,160,238
14 Jun 23	23.97000 -0.04	24.40	23.91	24.12	15,062,519
13 Jun 23	24.01000 +0.17	24.15	23.79	23.80	9,907,030
12 Jun 23	23.84000 -0.19	24.01	23.71	23.99	10,107,812
09 Jun 23	24.03000 -0.07	24.16	23.77	24.16	10,299,841
08 Jun 23	24.10000 +0.40	24.27	23.55	23.69	14,890,056
07 Jun 23	23.70000 -0.07	23.95	23.58	23.68	12,127,781
06 Jun 23	23.77000 -0.45	24.37	23.75	24.11	16,122,143
05 Jun 23	24.22000 -0.32	24.44	24.09	24.44	15,944,898
02 Jun 23	24.54000 -0.71	24.71	23.75	24.50	29,874,852
01 Jun 23	25.25000 -0.14	25.56	25.10	25.39	15,331,431
31 May 23	25.39000 -0.03	25.68	25.26	25.35	13,763,229
30 May 23	25.42000 +0.10	25.47	24.97	25.25	12,008,997
29 May 23	25.32000 -0.18	25.65	25.25	25.50	12,632,922
26 May 23	25.50000 -0.15	25.75	25.35	25.66	10,930,736
25 May 23	25.65000 +0.01	25.73	25.30	25.51	12,948,361
24 May 23	25.64000 -0.28	26.08	25.57	25.90	14,261,063
23 May 23	25.92000 -0.64	26.68	25.92	26.65	16,013,603
22 May 23	26.56000 -0.22	26.86	26.35	26.42	13,527,692
19 May 23	26.78000 +0.02	27.40	26.61	26.84	22,475,072
18 May 23	26.76000 -0.16	27.10	26.61	26.90	12,482,085
17 May 23	26.92000 -0.23	27.31	26.79	27.12	12,923,847
16 May 23	27.15000 -0.41	28.11	27.02	27.36	23,711,116
15 May 23	27.56000 +0.90	27.64	26.18	26.65	31,948,728
12 May 23	26.66000 -0.54	27.29	26.63	27.15	17,987,472
11 May 23	27.20000 -0.18	27.96	27.18	27.49	21,392,132
10 May 23	27.38000 -0.57	28.27	27.25	27.68	46,458,280
09 May 23	27.95000 +1.09	29.45	26.71	26.90	102,950,480
08 May 23	26.86000 +0.60	27.15	25.84	26.36	37,624,596
05 May 23	26.26000 +0.57	26.80	25.71	25.80	32,020,508
04 May 23	25.69000 +0.39	25.76	25.02	25.14	16,982,156
28 Apr 23	25.30000 +0.60	25.45	24.83	25.05	16,830,088
27 Apr 23	24.70000 -0.10	24.98	24.51	24.75	14,020,849
26 Apr 23	24.80000 +0.13	24.99	24.58	24.67	10,962,180
25 Apr 23	24.67000 +0.12	24.95	24.36	24.54	14,009,771
24 Apr 23	24.55000 -0.18	25.03	24.44	24.74	16,612,744
21 Apr 23	24.73000 -1.40	26.18	24.64	26.18	27,003,996
20 Apr 23	26.13000 -0.05	26.17	25.84	26.14	12,409,568
19 Apr 23	26.18000 -0.51	26.70	26.13	26.56	15,975,179
18 Apr 23	26.69000 -0.13	27.23	26.61	26.82	19,038,088
17 Apr 23	26.82000 +0.52	26.95	26.25	26.32	23,220,072
14 Apr 23	26.30000 +0.00	26.53	26.17	26.35	11,031,161
13 Apr 23	26.30000 -0.49	26.66	26.20	26.65	14,266,720
12 Apr 23	26.79000 +0.01	27.09	26.55	26.79	17,038,186
11 Apr 23	26.78000 +0.48	27.25	26.48	26.48	28,862,356
10 Apr 23	26.30000 -0.50	27.15	26.29	27.00	21,887,242
07 Apr 23	26.80000 +0.37	26.94	26.23	26.39	19,429,604
06 Apr 23	26.43000 -0.25	26.68	26.31	26.55	11,952,306
04 Apr 23	26.68000 +0.06	26.88	26.43	26.63	18,813,378
03 Apr 23	26.62000 +0.99	26.80	25.60	25.66	32,459,606
31 Mar 23	25.63000 -0.62	26.08	25.62	26.00	16,551,951
30 Mar 23	26.25000 +0.38	26.44	25.55	25.98	16,322,962
29 Mar 23	25.87000 -0.34	26.25	25.72	26.07	12,307,472
28 Mar 23	26.21000 -0.33	26.52	26.14	26.44	8,994,292
27 Mar 23	26.54000 +0.20	26.60	26.09	26.20	13,805,248
24 Mar 23	26.34000 +0.07	26.62	26.24	26.28	13,276,000
23 Mar 23	26.27000 +0.50	26.27	25.60	25.65	15,583,107
22 Mar 23	25.77000 -0.08	25.95	25.57	25.95	9,968,793
21 Mar 23	25.85000 +0.12	26.00	25.49	25.85	9,943,037
20 Mar 23	25.73000 -0.13	26.22	25.62	25.88	11,916,259
17 Mar 23	25.86000 +0.73	26.31	25.41	25.41	21,672,788
16 Mar 23	25.13000 -0.47	25.55	25.07	25.41	9,195,833
15 Mar 23	25.60000 +0.21	25.94	25.53	25.60	9,935,570
14 Mar 23	25.39000 -0.36	25.74	25.10	25.62	10,173,255
13 Mar 23	25.75000 +0.14	25.85	25.45	25.56	8,141,771
10 Mar 23	25.61000 -0.25	25.99	25.60	25.73	9,124,057
09 Mar 23	25.86000 -0.29	26.24	25.79	26.15	8,855,360
08 Mar 23	26.15000 +0.15	26.23	25.81	25.85	9,948,371
07 Mar 23	26.00000 -0.58	26.91	25.95	26.55	19,685,328
06 Mar 23	26.58000 -0.47	27.18	26.54	27.10	16,154,818
03 Mar 23	27.05000 +0.34	27.10	26.67	26.80	16,670,372
02 Mar 23	26.71000 -0.19	26.96	26.64	26.90	11,333,798
01 Mar 23	26.90000 +0.12	27.04	26.52	26.70	16,300,688
28 Feb 23	26.78000 +0.50	26.78	26.30	26.37	11,207,486
27 Feb 23	26.28000 -0.23	26.55	26.01	26.31	12,633,477
24 Feb 23	26.51000 -0.46	26.95	26.46	26.95	14,849,645
23 Feb 23	26.97000 +0.19	27.38	26.79	26.79	21,156,066
22 Feb 23	26.78000 -0.32	27.30	26.59	26.94	20,184,324
21 Feb 23	27.10000 +0.11	27.19	26.60	26.74	24,429,720
20 Feb 23	26.99000 +1.23	27.00	26.15	26.23	36,214,092
17 Feb 23	25.76000 -0.15	26.15	25.71	25.77	13,387,079
16 Feb 23	25.91000 -0.47	26.85	25.50	26.35	29,974,200
15 Feb 23	26.38000 -0.30	26.69	26.33	26.64	10,939,124
14 Feb 23	26.68000 -0.09	26.93	26.47	26.80	13,755,242
13 Feb 23	26.77000 +0.05	26.88	26.38	26.56	15,120,229
10 Feb 23	26.72000 -0.07	26.87	26.55	26.60	9,103,203
09 Feb 23	26.79000 +0.43	26.90	26.25	26.30	16,214,447
08 Feb 23	26.36000 -0.32	26.94	26.34	26.76	11,868,882
07 Feb 23	26.68000 +0.18	27.00	26.45	27.00	13,509,955
06 Feb 23	26.50000 -0.59	26.84	26.35	26.70	23,480,176
03 Feb 23	27.09000 -0.39	27.34	26.81	27.12	22,805,110
02 Feb 23	27.48000 -1.02	29.11	27.41	29.00	59,092,064
01 Feb 23	28.50000 +1.51	28.66	26.85	27.06	31,710,798
31 Jan 23	26.99000 +0.15	27.48	26.50	26.76	16,452,087
30 Jan 23	26.84000 -0.51	28.09	26.81	28.09	22,417,976
20 Jan 23	27.35000 +0.17	27.58	26.75	27.14	21,772,574
19 Jan 23	27.18000 +0.46	27.21	26.62	26.67	19,027,304
18 Jan 23	26.72000 -0.14	27.15	26.50	26.87	17,137,604
17 Jan 23	26.86000 +0.31	27.04	26.31	26.47	26,373,388
16 Jan 23	26.55000 +0.60	27.40	25.60	25.68	52,675,532
13 Jan 23	25.95000 +1.55	26.10	24.43	24.60	42,972,608
12 Jan 23	24.40000 +0.22	24.43	24.10	24.38	8,855,477
11 Jan 23	24.18000 -0.53	24.79	24.17	24.54	14,092,582
10 Jan 23	24.71000 -0.26	25.12	24.69	24.96	10,838,897
09 Jan 23	24.97000 +0.56	25.18	24.49	24.60	19,359,892
06 Jan 23	24.41000 +0.02	24.63	24.26	24.30	11,109,718
05 Jan 23	24.39000 +0.47	24.62	24.04	24.16	18,570,974
04 Jan 23	23.92000 -0.06	24.13	23.77	23.98	7,978,726
03 Jan 23	23.98000 +0.23	24.09	23.04	23.60	13,799,904
30 Dec 22	23.75000 -0.04	23.99	23.73	23.80	7,072,993
29 Dec 22	23.79000 -0.18	23.95	23.62	23.95	7,125,490
28 Dec 22	23.97000 -0.16	24.10	23.75	24.10	8,664,124
27 Dec 22	24.13000 +0.27	24.26	23.93	23.98	9,135,300
26 Dec 22	23.86000 -0.11	24.16	23.72	23.97	8,378,056
23 Dec 22	23.97000 -0.09	24.29	23.83	23.91	6,560,661
22 Dec 22	24.06000 +0.00	24.42	23.86	24.15	8,622,511
21 Dec 22	24.06000 -0.10	24.21	23.92	24.11	5,664,014
20 Dec 22	24.16000 +0.14	24.30	23.91	24.06	8,305,323
19 Dec 22	24.02000 -0.90	24.99	23.86	24.93	14,191,513
16 Dec 22	24.92000 +0.07	25.00	24.71	24.78	7,751,571
15 Dec 22	24.85000 -0.20	25.17	24.75	24.86	7,476,620
14 Dec 22	25.05000 +0.21	25.20	24.79	24.84	9,044,813
13 Dec 22	24.84000 -0.33	25.28	24.80	25.18	11,936,027
12 Dec 22	25.17000 -0.48	25.53	25.10	25.42	11,019,945
09 Dec 22	25.65000 +0.00	25.75	25.18	25.53	17,060,240
08 Dec 22	25.65000 -0.19	25.93	25.41	25.74	11,449,029
07 Dec 22	25.84000 -0.01	26.29	25.44	25.75	21,175,064
06 Dec 22	25.85000 -0.10	26.16	25.70	25.76	20,902,020
05 Dec 22	25.95000 +1.28	26.09	24.95	24.99	37,691,616
02 Dec 22	24.67000 -0.20	25.28	24.62	24.62	12,336,878
01 Dec 22	24.87000 +0.30	26.33	24.85	25.40	34,085,500
30 Nov 22	24.57000 -0.31	25.24	24.51	24.92	16,996,628
29 Nov 22	24.88000 +1.02	25.05	23.80	23.80	26,397,892
28 Nov 22	23.86000 -0.84	24.07	23.40	23.40	19,520,312
25 Nov 22	24.70000 +0.05	25.05	24.40	24.50	14,398,995
24 Nov 22	24.65000 -0.03	25.18	24.55	24.98	10,029,473
23 Nov 22	24.68000 -0.01	24.89	24.50	24.66	10,873,597
22 Nov 22	24.69000 +0.19	24.87	24.28	24.58	18,349,174
21 Nov 22	24.50000 -1.24	24.98	24.36	24.98	27,417,058
18 Nov 22	25.74000 -0.56	26.26	25.73	26.20	15,963,955
17 Nov 22	26.30000 +0.12	26.37	25.90	26.18	16,058,057
16 Nov 22	26.18000 -0.69	26.79	26.12	26.55	23,043,900
15 Nov 22	26.87000 +1.03	27.47	25.55	25.68	47,260,456
14 Nov 22	25.84000 +0.44	26.88	25.45	25.45	40,560,304
11 Nov 22	25.40000 +0.35	26.00	25.24	25.93	27,027,688
10 Nov 22	25.05000 +0.31	25.15	24.50	24.59	12,274,169
09 Nov 22	24.74000 -0.36	25.20	24.72	25.05	9,791,231
08 Nov 22	25.10000 +0.04	25.23	24.93	25.12	10,126,588
07 Nov 22	25.06000 -0.14	25.27	24.83	24.90	14,671,283
04 Nov 22	25.20000 +0.38	25.58	24.72	24.80	25,385,080
03 Nov 22	24.82000 +0.16	24.91	24.29	24.55	16,013,268
02 Nov 22	24.66000 +0.11	24.76	24.28	24.52	17,294,866
01 Nov 22	24.55000 +0.94	24.62	23.71	23.77	20,773,252
31 Oct 22	23.61000 -0.21	24.08	23.32	23.42	14,082,467
28 Oct 22	23.82000 -0.33	24.53	23.71	23.99	16,701,213
27 Oct 22	24.15000 +0.06	24.55	24.08	24.08	13,966,950
26 Oct 22	24.09000 +0.82	24.44	23.27	23.37	21,293,550
25 Oct 22	23.27000 -0.40	23.91	22.90	23.61	18,481,976
24 Oct 22	23.67000 -0.43	24.75	23.65	24.20	18,511,662
21 Oct 22	24.10000 +0.04	24.90	24.09	24.70	17,502,612
20 Oct 22	24.06000 +0.20	24.65	23.73	23.87	14,796,376
19 Oct 22	23.86000 -0.26	24.27	23.85	24.10	8,047,043
18 Oct 22	24.12000 -0.10	24.50	23.99	24.40	11,375,954
17 Oct 22	24.22000 -0.01	24.50	24.02	24.10	10,493,471
14 Oct 22	24.23000 +0.47	24.40	23.86	24.00	14,739,306
13 Oct 22	23.76000 -0.18	24.05	23.60	23.65	11,785,110
12 Oct 22	23.94000 +0.97	24.00	22.91	22.97	20,202,772
11 Oct 22	22.97000 +0.32	23.40	22.67	22.89	13,043,022
10 Oct 22	22.65000 -0.52	23.32	22.55	23.15	10,143,634
30 Sep 22	23.17000 +0.02	23.58	23.13	23.40	9,264,399
29 Sep 22	23.15000 -0.27	23.75	23.00	23.48	10,926,763
28 Sep 22	23.42000 -0.59	23.96	23.39	23.90	10,661,746
27 Sep 22	24.01000 +0.26	24.09	23.71	23.99	9,932,061
26 Sep 22	23.75000 -0.65	24.49	23.72	24.30	12,077,007
23 Sep 22	24.40000 +0.03	24.84	24.20	24.48	11,732,361
22 Sep 22	24.37000 +0.07	24.66	23.91	24.00	10,966,542
21 Sep 22	24.30000 -0.55	24.80	24.03	24.77	17,053,956
20 Sep 22	24.85000 -0.11	25.20	24.76	25.18	9,461,986
19 Sep 22	24.96000 -0.01	25.24	24.71	24.96	14,880,579
16 Sep 22	24.97000 -1.88	26.95	24.74	26.83	39,707,696
15 Sep 22	26.85000 +0.04	27.29	26.66	26.97	19,883,292
14 Sep 22	26.81000 -0.51	27.07	26.78	26.82	18,153,204
13 Sep 22	27.32000 -0.17	27.94	27.26	27.65	26,094,656
09 Sep 22	27.49000 +0.67	27.60	26.75	26.79	33,706,384
08 Sep 22	26.82000 -0.12	27.21	26.68	27.01	16,099,596
07 Sep 22	26.94000 -0.61	27.46	26.82	27.34	23,074,112
06 Sep 22	27.55000 +0.24	27.69	27.07	27.32	37,066,272
05 Sep 22	27.31000 +0.42	27.39	26.49	26.50	26,474,368
02 Sep 22	26.89000 +0.09	27.49	26.45	26.91	26,262,144
01 Sep 22	26.80000 +0.16	27.27	26.15	26.33	34,875,468
31 Aug 22	26.64000 +1.04	27.17	25.52	25.57	44,751,524
30 Aug 22	25.60000 -0.11	25.91	25.27	25.58	14,049,591
29 Aug 22	25.71000 -0.17	25.87	25.40	25.59	12,470,445
26 Aug 22	25.88000 -0.60	26.49	25.87	26.36	16,927,192
25 Aug 22	26.48000 +0.17	26.72	25.85	26.36	26,788,336
24 Aug 22	26.31000 -0.48	27.61	26.30	26.70	32,414,936
23 Aug 22	26.79000 +0.39	27.18	26.23	26.40	26,224,772
22 Aug 22	26.40000 -0.17	26.82	26.22	26.42	15,176,654
19 Aug 22	26.57000 +0.03	27.16	26.48	26.66	20,072,148
18 Aug 22	26.54000 -0.74	26.82	26.38	26.80	19,127,604
17 Aug 22	27.28000 +0.74	27.70	26.45	26.56	37,926,004
16 Aug 22	26.54000 -0.15	26.99	26.41	26.75	16,951,492
15 Aug 22	26.69000 -0.16	26.93	26.43	26.51	17,817,048
12 Aug 22	26.85000 -0.60	27.14	26.62	26.90	35,553,632
11 Aug 22	27.45000 +2.13	27.66	25.33	25.49	64,440,760
10 Aug 22	25.32000 +0.01	25.79	25.06	25.20	14,889,727
09 Aug 22	25.31000 -0.23	25.65	25.25	25.49	11,669,936
08 Aug 22	25.54000 -0.06	25.70	25.37	25.54	13,158,590
05 Aug 22	25.60000 +0.53	25.76	24.90	25.23	21,223,036
04 Aug 22	25.07000 +0.38	25.30	24.73	25.00	18,348,592
03 Aug 22	24.69000 -0.10	25.38	24.67	24.83	17,159,278
02 Aug 22	24.79000 -1.11	25.48	24.64	25.44	26,061,968
01 Aug 22	25.90000 -0.10	26.11	25.17	25.88	17,721,728
29 Jul 22	26.00000 -0.25	26.50	25.89	26.26	14,567,976
28 Jul 22	26.25000 +0.05	26.78	26.24	26.44	20,202,472
27 Jul 22	26.20000 +0.24	26.38	25.77	25.77	15,914,337
26 Jul 22	25.96000 +0.30	26.26	25.72	25.84	15,152,419
25 Jul 22	25.66000 -0.51	26.11	25.60	26.01	15,597,416
22 Jul 22	26.17000 +0.22	26.65	25.91	25.97	19,234,716
21 Jul 22	25.95000 -0.59	26.49	25.95	26.40	16,021,589
20 Jul 22	26.54000 -0.03	26.68	26.35	26.58	15,565,754
19 Jul 22	26.57000 +0.14	26.85	26.14	26.30	22,048,688
18 Jul 22	26.43000 +0.59	26.85	25.85	25.85	26,362,784
15 Jul 22	25.84000 -0.42	26.66	25.80	26.19	24,509,284
14 Jul 22	26.26000 -0.37	26.73	26.20	26.60	26,310,518
13 Jul 22	26.63000 -0.34	27.12	26.43	26.83	27,155,072
12 Jul 22	26.97000 -0.03	27.55	26.70	27.11	26,017,856
11 Jul 22	27.00000 -0.67	27.66	26.76	27.66	27,380,380
08 Jul 22	27.67000 -0.02	28.34	27.66	27.92	24,850,652
07 Jul 22	27.69000 -0.15	28.06	27.60	27.61	22,362,608
06 Jul 22	27.84000 -0.09	28.47	27.61	27.73	33,041,788
05 Jul 22	27.93000 -0.28	28.88	27.66	28.22	30,837,354
04 Jul 22	28.21000 -0.23	28.62	27.50	28.00	30,074,364
01 Jul 22	28.44000 -0.47	29.16	28.35	28.91	33,025,710
30 Jun 22	28.91000 +0.64	29.62	28.51	28.51	53,774,424
29 Jun 22	28.27000 -0.82	29.72	28.20	28.71	71,263,720
28 Jun 22	29.09000 +0.29	29.50	27.81	28.51	67,317,584
27 Jun 22	28.80000 +0.15	29.64	28.29	28.99	74,238,824
24 Jun 22	28.65000 -1.25	31.15	28.60	31.00	130,020,496
23 Jun 22	29.90000 +2.72	29.90	26.85	26.98	121,383,056
22 Jun 22	27.18000 +0.82	28.60	26.10	26.37	90,496,320
21 Jun 22	26.36000 +0.03	26.95	26.01	26.10	36,289,020
20 Jun 22	26.33000 -0.94	27.20	26.14	26.67	48,305,760
17 Jun 22	27.27000 +1.25	28.16	25.38	25.50	93,147,832
16 Jun 22	26.02000 -2.20	28.00	25.80	28.00	110,515,368
15 Jun 22	28.22000 +2.17	28.66	27.20	27.45	125,614,920
14 Jun 22	26.05000 +2.37	26.05	23.31	23.40	58,188,544
13 Jun 22	23.68000 -0.09	24.10	23.38	23.47	22,632,854
10 Jun 22	23.77000 +0.42	23.85	22.90	23.16	25,978,104
09 Jun 22	23.35000 -0.25	24.10	23.15	23.58	25,517,392
08 Jun 22	23.60000 +0.17	23.77	23.18	23.32	23,326,072
07 Jun 22	23.43000 +0.63	24.36	22.71	22.85	35,770,928
06 Jun 22	22.80000 +0.58	22.92	21.97	21.97	20,044,480
02 Jun 22	22.22000 +0.10	22.34	21.90	22.03	9,208,719
01 Jun 22	22.12000 -0.31	22.39	21.97	22.39	9,958,140
31 May 22	22.43000 +0.33	22.44	21.85	22.11	12,926,791
30 May 22	22.10000 -0.18	22.43	21.95	22.34	9,478,098
27 May 22	22.28000 +0.26	22.63	21.99	22.02	17,424,100
26 May 22	22.02000 +0.46	22.33	21.43	21.58	15,370,157
25 May 22	21.56000 -0.08	21.80	21.40	21.54	10,306,204
24 May 22	21.64000 -0.84	22.56	21.64	22.43	13,357,731
23 May 22	22.48000 -0.25	22.78	22.35	22.59	13,086,145
20 May 22	22.73000 +0.57	23.45	22.27	22.40	23,052,620
19 May 22	22.16000 -0.20	22.29	21.95	22.19	8,311,050
18 May 22	22.36000 +0.01	22.59	22.28	22.37	9,533,192
17 May 22	22.35000 -0.15	22.54	22.09	22.50	9,001,364
16 May 22	22.50000 +0.14	22.68	22.28	22.60	13,235,031
13 May 22	22.36000 +0.38	22.63	22.00	22.19	15,657,325
12 May 22	21.98000 +0.09	22.32	21.69	21.73	10,881,159
11 May 22	21.89000 -0.15	22.43	21.81	22.23	16,925,062
10 May 22	22.04000 +0.38	22.25	21.45	21.45	14,647,005
09 May 22	21.66000 +0.32	21.88	21.25	21.33	8,984,431
06 May 22	21.34000 -0.32	21.64	21.20	21.25	8,997,114
05 May 22	21.66000 +0.08	21.77	21.19	21.25	14,295,711
29 Apr 22	21.58000 +1.21	21.80	20.67	21.00	24,553,696
28 Apr 22	20.37000 -0.75	21.13	20.18	20.82	18,475,684
27 Apr 22	21.12000 +0.10	21.40	20.13	20.21	18,861,560
26 Apr 22	21.02000 -2.21	23.51	20.91	23.24	35,511,368
25 Apr 22	23.23000 -0.09	23.95	22.86	22.90	25,352,468
22 Apr 22	23.32000 +0.43	23.54	22.67	22.70	15,410,043
21 Apr 22	22.89000 -0.18	23.40	22.82	22.90	13,010,302
20 Apr 22	23.07000 -0.38	23.65	22.99	23.59	9,400,209
19 Apr 22	23.45000 -0.11	23.83	23.36	23.61	9,781,758
18 Apr 22	23.56000 -0.76	23.98	23.48	23.85	14,093,926
15 Apr 22	24.32000 +0.34	24.60	23.70	23.80	21,544,066
14 Apr 22	23.98000 +0.48	24.08	23.53	23.65	17,571,424
13 Apr 22	23.50000 +0.06	23.86	23.15	23.29	15,623,808
12 Apr 22	23.44000 +0.76	23.60	22.53	22.79	15,937,739
11 Apr 22	22.68000 -0.71	23.36	22.61	23.35	11,067,330
08 Apr 22	23.39000 +0.34	23.47	22.80	23.05	11,100,960
07 Apr 22	23.05000 -0.52	23.69	23.05	23.57	12,281,825
06 Apr 22	23.57000 +0.08	23.65	23.36	23.40	8,767,112
01 Apr 22	23.49000 +0.21	23.65	23.12	23.19	11,663,385
31 Mar 22	23.28000 -0.19	23.67	23.28	23.40	10,879,531
30 Mar 22	23.47000 +0.51	23.58	23.07	23.16	17,211,096
29 Mar 22	22.96000 -0.03	23.19	22.86	22.97	8,982,086
28 Mar 22	22.99000 -0.01	23.15	22.61	22.88	8,921,278
25 Mar 22	23.00000 -0.34	23.65	23.00	23.36	8,609,165
24 Mar 22	23.34000 -0.42	23.62	23.28	23.62	8,724,816
23 Mar 22	23.76000 -0.04	24.03	23.70	23.80	8,107,644
22 Mar 22	23.80000 -0.20	24.15	23.73	23.89	9,791,608
21 Mar 22	24.00000 -0.52	24.58	23.84	24.57	13,544,549
18 Mar 22	24.52000 +0.10	24.72	24.25	24.49	21,766,788
17 Mar 22	24.42000 -0.26	24.96	24.32	24.77	25,147,726
16 Mar 22	24.68000 +1.24	24.88	23.08	23.60	29,045,072
15 Mar 22	23.44000 -0.52	24.41	23.27	23.80	21,504,040
14 Mar 22	23.96000 +0.05	24.71	23.50	23.57	20,562,840
11 Mar 22	23.91000 +0.69	24.24	22.30	22.70	21,648,052
10 Mar 22	23.22000 +0.08	23.70	23.03	23.65	12,730,083
09 Mar 22	23.14000 -1.02	24.41	22.12	24.23	21,017,390
08 Mar 22	24.16000 -0.91	25.40	24.00	25.07	15,390,282
07 Mar 22	25.07000 -0.53	25.64	25.00	25.61	11,078,458
04 Mar 22	25.60000 -0.37	25.83	25.55	25.83	9,957,496
03 Mar 22	25.97000 -0.11	26.26	25.90	26.18	7,376,760
02 Mar 22	26.08000 +0.11	26.13	25.75	25.80	9,061,644
01 Mar 22	25.97000 +0.27	26.00	25.68	25.70	8,944,431
28 Feb 22	25.70000 -0.20	25.99	25.44	25.96	10,747,307
25 Feb 22	25.90000 -0.07	26.30	25.84	26.20	10,770,131
24 Feb 22	25.97000 -0.91	26.93	25.70	26.78	18,755,792
23 Feb 22	26.88000 +0.28	27.07	26.54	26.63	10,609,563
22 Feb 22	26.60000 -0.54	27.04	26.58	26.72	11,385,833
21 Feb 22	27.14000 +0.75	27.45	26.42	26.55	16,705,140
18 Feb 22	26.39000 +0.23	26.48	26.00	26.00	7,967,010
17 Feb 22	26.16000 -0.26	26.58	26.14	26.53	9,209,787
16 Feb 22	26.42000 -0.03	26.65	26.34	26.63	7,892,473
15 Feb 22	26.45000 +0.45	26.56	26.06	26.06	8,248,085
14 Feb 22	26.00000 -0.96	26.70	25.90	26.70	16,192,799
11 Feb 22	26.96000 -0.07	27.38	26.90	27.03	11,306,847
10 Feb 22	27.03000 +0.01	27.14	26.84	27.11	7,380,310
09 Feb 22	27.02000 -0.01	27.21	26.93	27.21	9,326,214
08 Feb 22	27.03000 +0.30	27.05	26.52	26.75	11,015,830
07 Feb 22	26.73000 +0.30	26.96	26.53	26.83	9,500,017
28 Jan 22	26.43000 +0.08	27.07	26.37	26.67	12,927,892
27 Jan 22	26.35000 -0.70	27.10	26.16	26.91	12,609,431
26 Jan 22	27.05000 +0.45	27.17	26.62	26.71	11,417,429
25 Jan 22	26.60000 -1.29	27.99	26.57	27.85	15,987,295
24 Jan 22	27.89000 -0.27	28.15	27.83	28.00	8,383,373
21 Jan 22	28.16000 -0.22	28.36	28.05	28.30	10,210,813
20 Jan 22	28.38000 +0.37	28.67	28.01	28.01	16,971,962
19 Jan 22	28.01000 +0.03	28.26	27.85	27.87	9,895,212
18 Jan 22	27.98000 +0.06	28.21	27.78	27.93	10,950,554
17 Jan 22	27.92000 +0.13	28.19	27.72	27.79	11,045,668
14 Jan 22	27.79000 -0.55	28.19	27.72	28.18	15,024,265
13 Jan 22	28.34000 -0.29	28.83	28.34	28.80	12,458,259
12 Jan 22	28.63000 -0.02	28.73	28.43	28.69	10,017,117
11 Jan 22	28.65000 -0.03	28.88	28.51	28.60	11,934,929
10 Jan 22	28.68000 +0.28	28.71	28.37	28.50	11,238,167
07 Jan 22	28.40000 +0.12	28.66	28.29	28.30	11,152,566
06 Jan 22	28.28000 -0.72	28.85	28.22	28.80	21,124,606
05 Jan 22	29.00000 -0.06	29.39	28.93	28.99	15,431,009
04 Jan 22	29.06000 -0.19	29.38	28.85	29.32	14,694,656
31 Dec 21	29.25000 -0.04	29.49	29.20	29.40	11,596,562
30 Dec 21	29.29000 +0.21	29.43	28.87	29.01	14,210,133
29 Dec 21	29.08000 -0.22	29.33	29.02	29.32	9,977,448
28 Dec 21	29.30000 +0.32	29.39	29.01	29.06	13,433,111
27 Dec 21	28.98000 +0.06	29.13	28.80	28.87	9,210,249
24 Dec 21	28.92000 -0.52	29.60	28.90	29.49	12,651,132
23 Dec 21	29.44000 +0.06	29.50	29.07	29.42	11,763,603
22 Dec 21	29.38000 -0.29	29.79	29.35	29.69	12,834,833
21 Dec 21	29.67000 +0.19	29.76	29.31	29.57	15,190,770
20 Dec 21	29.48000 -0.32	30.06	29.44	29.68	15,794,593
17 Dec 21	29.80000 -0.58	30.49	29.80	30.38	19,845,618
16 Dec 21	30.38000 +0.08	30.57	30.09	30.30	16,327,653
15 Dec 21	30.30000 +0.28	30.71	30.00	30.02	21,952,224
14 Dec 21	30.02000 -0.34	30.33	29.64	30.01	24,363,616
13 Dec 21	30.36000 -0.14	31.88	30.25	31.30	51,165,348
10 Dec 21	30.50000 -0.02	30.76	29.95	30.15	38,584,536
09 Dec 21	30.52000 +0.54	31.25	29.70	29.70	58,283,840
08 Dec 21	29.98000 +1.06	29.98	28.95	29.14	44,119,888
07 Dec 21	28.92000 -0.13	29.46	28.87	29.32	24,394,032
06 Dec 21	29.05000 +0.32	29.90	28.86	28.99	44,950,540
03 Dec 21	28.73000 +0.32	28.89	28.44	28.52	16,706,682
02 Dec 21	28.41000 +0.04	28.73	28.17	28.20	15,281,097
01 Dec 21	28.37000 +0.34	28.55	27.90	27.90	14,293,527
30 Nov 21	28.03000 -0.06	28.49	27.88	28.29	14,005,699
29 Nov 21	28.09000 -0.19	28.22	27.78	27.99	14,215,376
26 Nov 21	28.28000 -0.42	28.80	28.28	28.70	14,297,393
25 Nov 21	28.70000 -0.16	28.99	28.67	28.86	13,012,492
24 Nov 21	28.86000 -0.04	29.08	28.61	28.89	16,633,143
23 Nov 21	28.90000 +0.02	29.30	28.73	28.83	20,799,676
22 Nov 21	28.88000 +0.03	29.10	28.66	28.83	18,246,570
19 Nov 21	28.85000 +0.52	29.09	28.21	28.50	21,581,956
18 Nov 21	28.33000 -0.29	28.69	28.21	28.63	12,623,599
17 Nov 21	28.62000 +0.06	28.85	28.41	28.54	12,074,089
16 Nov 21	28.56000 -0.66	29.38	28.51	29.18	20,103,288
15 Nov 21	29.22000 -0.12	29.89	29.05	29.52	20,239,472
12 Nov 21	29.34000 -0.16	29.44	28.90	29.44	21,937,360
11 Nov 21	29.50000 +1.05	29.58	28.46	28.50	40,181,804
10 Nov 21	28.45000 -0.15	28.81	28.30	28.58	16,496,987
09 Nov 21	28.60000 +0.17	28.69	28.32	28.58	13,865,420
08 Nov 21	28.43000 +0.45	28.60	27.73	27.95	17,201,828
05 Nov 21	27.98000 +0.02	28.25	27.71	27.85	14,427,629
04 Nov 21	27.96000 +0.08	28.33	27.81	28.10	14,956,017
03 Nov 21	27.88000 -0.17	28.34	27.63	28.06	14,265,923
02 Nov 21	28.05000 -0.78	29.01	27.84	28.83	19,228,968
01 Nov 21	28.83000 +0.54	29.05	28.16	28.34	20,450,796
29 Oct 21	28.29000 +0.09	28.64	27.21	27.67	24,762,188
28 Oct 21	28.20000 -0.35	28.74	28.20	28.45	16,298,879
27 Oct 21	28.55000 -0.90	29.37	28.55	29.35	18,123,598
26 Oct 21	29.45000 -0.41	29.97	29.38	29.65	17,722,952
25 Oct 21	29.86000 +0.67	29.98	28.88	29.00	26,672,974
22 Oct 21	29.19000 +0.05	29.39	28.89	29.15	18,410,152
21 Oct 21	29.14000 +0.29	29.35	28.61	28.92	21,202,404
20 Oct 21	28.85000 -0.14	29.19	28.70	28.99	13,348,262
19 Oct 21	28.99000 +0.38	29.35	28.56	28.60	18,855,310
18 Oct 21	28.61000 -0.42	29.18	28.56	29.04	16,525,483
15 Oct 21	29.03000 -0.17	29.36	28.91	29.09	15,557,363
14 Oct 21	29.20000 +0.10	29.30	28.77	29.11	13,054,949
13 Oct 21	29.10000 +0.15	29.50	28.70	28.94	16,379,294
12 Oct 21	28.95000 -0.91	29.77	28.39	29.60	33,590,448
11 Oct 21	29.86000 -1.37	31.50	29.53	31.27	35,148,692
08 Oct 21	31.23000 +0.33	31.39	30.90	31.15	18,193,984
30 Sep 21	30.90000 -0.20	31.50	30.70	31.25	20,209,502
29 Sep 21	31.10000 -0.87	31.72	30.95	31.55	30,203,580
28 Sep 21	31.97000 +0.43	32.49	31.55	31.55	30,468,320
27 Sep 21	31.54000 -0.48	32.28	31.23	31.77	32,252,416
24 Sep 21	32.02000 -0.39	32.86	31.83	32.41	29,864,762
23 Sep 21	32.41000 -0.23	32.99	31.94	32.69	38,255,696
22 Sep 21	32.64000 +0.67	33.20	31.14	31.20	47,839,808
17 Sep 21	31.97000 +1.49	32.08	30.61	30.70	50,107,048
16 Sep 21	30.48000 -0.62	31.38	30.37	31.13	34,276,276
15 Sep 21	31.10000 -0.01	31.58	30.85	31.12	24,838,910
14 Sep 21	31.11000 -0.79	32.28	30.82	31.71	41,769,936
13 Sep 21	31.90000 -0.27	32.81	31.75	32.08	40,378,316
10 Sep 21	32.17000 +0.19	33.51	31.92	32.13	68,108,080
09 Sep 21	31.98000 -0.69	32.47	31.67	32.03	52,857,492
08 Sep 21	32.67000 -1.03	34.45	32.57	33.30	73,655,704
07 Sep 21	33.70000 +0.70	34.29	32.22	32.61	91,696,688
06 Sep 21	33.00000 +2.01	33.68	30.55	30.70	99,779,200
03 Sep 21	30.99000 +0.27	33.04	30.69	32.49	142,113,600
02 Sep 21	30.72000 -0.06	31.14	29.83	30.01	107,530,880
01 Sep 21	30.78000 +2.80	30.78	27.74	27.99	136,277,296
31 Aug 21	27.98000 +1.17	28.44	26.60	26.77	43,398,044
30 Aug 21	26.81000 -0.17	27.15	26.08	26.96	34,682,544
27 Aug 21	26.98000 -1.39	27.99	26.94	27.99	45,611,600
26 Aug 21	28.37000 -0.46	29.15	28.36	28.80	26,694,840
25 Aug 21	28.83000 -0.53	29.25	28.69	29.01	26,220,552
24 Aug 21	29.36000 +0.55	29.63	28.38	28.80	44,092,104
23 Aug 21	28.81000 +0.03	29.26	28.43	28.99	33,163,484
20 Aug 21	28.78000 -0.57	29.72	28.35	29.30	46,804,628
19 Aug 21	29.35000 -1.71	31.26	29.29	31.25	72,114,656
18 Aug 21	31.06000 +2.82	31.06	28.00	28.13	91,558,912
17 Aug 21	28.24000 +0.52	29.89	27.54	27.56	60,502,080
16 Aug 21	27.72000 +0.44	28.00	27.27	27.28	26,417,116
13 Aug 21	27.28000 +0.13	27.38	26.89	27.18	14,922,920
12 Aug 21	27.15000 -0.27	27.58	27.06	27.20	15,483,720
11 Aug 21	27.42000 -0.29	28.18	27.24	27.98	28,210,328
10 Aug 21	27.71000 +0.61	27.79	26.80	27.06	30,865,196
09 Aug 21	27.10000 +0.72	27.30	26.31	26.38	26,578,424
06 Aug 21	26.38000 +0.17	26.61	26.19	26.23	17,356,922
05 Aug 21	26.21000 -0.58	26.96	26.12	26.70	21,240,220
04 Aug 21	26.79000 -0.09	26.98	26.53	26.77	18,495,332
03 Aug 21	26.88000 -0.35	27.56	26.84	26.93	28,209,552
02 Aug 21	27.23000 +0.84	27.62	25.63	26.21	36,683,072
30 Jul 21	26.39000 -0.69	26.98	26.33	26.96	23,696,352
29 Jul 21	27.08000 +0.17	27.51	26.80	27.20	23,086,552
28 Jul 21	26.91000 -0.01	27.38	26.60	26.84	20,639,392
27 Jul 21	26.92000 -1.08	28.24	26.66	28.00	38,643,880
26 Jul 21	28.00000 -1.71	29.55	27.97	29.55	41,907,780
23 Jul 21	29.71000 -0.12	30.69	28.90	29.40	51,621,476
22 Jul 21	29.83000 +1.03	30.00	28.66	28.69	39,813,876
21 Jul 21	28.80000 +0.61	29.10	28.20	28.28	24,523,756
20 Jul 21	28.19000 -0.20	28.67	28.01	28.09	16,171,049
19 Jul 21	28.39000 -0.52	28.73	27.93	28.56	20,745,364
16 Jul 21	28.91000 +0.00	29.42	28.76	29.19	20,773,992
15 Jul 21	28.91000 +0.07	29.16	28.47	28.61	18,379,180
14 Jul 21	28.84000 -0.46	29.30	28.41	29.30	24,776,960
13 Jul 21	29.30000 -0.45	29.91	29.00	29.69	19,868,052
12 Jul 21	29.75000 +0.51	30.27	29.26	29.64	28,734,280
09 Jul 21	29.24000 -0.24	29.63	28.80	29.47	19,583,162
08 Jul 21	29.48000 -0.17	30.10	29.32	29.79	18,681,492
07 Jul 21	29.65000 +0.21	30.18	29.36	29.49	20,598,446
06 Jul 21	29.44000 +0.20	29.57	28.78	29.27	17,233,624
05 Jul 21	29.24000 -0.26	29.73	28.90	29.63	18,064,060
02 Jul 21	29.50000 -0.63	30.22	29.45	30.13	21,507,708
01 Jul 21	30.13000 -1.30	32.26	30.07	31.95	28,817,812
30 Jun 21	31.43000 +0.58	32.05	31.15	31.45	24,929,446
29 Jun 21	30.85000 -0.70	31.75	30.74	31.46	21,996,568
28 Jun 21	31.55000 -0.96	32.49	31.23	32.49	38,440,116
25 Jun 21	32.51000 +0.34	33.19	31.73	32.30	43,401,748
24 Jun 21	32.17000 +0.71	32.93	31.39	31.46	33,261,036
23 Jun 21	31.46000 +0.27	31.90	30.98	30.98	18,216,858
22 Jun 21	31.19000 -0.39	31.98	30.80	31.60	22,545,980
21 Jun 21	31.58000 +0.69	31.93	30.65	30.87	27,978,464
18 Jun 21	30.89000 +1.35	31.44	29.18	29.20	44,803,792
17 Jun 21	29.54000 -0.57	30.45	28.18	29.93	39,279,876
16 Jun 21	30.11000 -0.57	31.07	29.90	30.45	21,145,158
15 Jun 21	30.68000 -0.23	30.92	30.12	30.80	20,376,892
11 Jun 21	30.91000 -1.23	32.33	30.88	32.05	34,397,364
10 Jun 21	32.14000 -0.18	32.99	32.10	32.11	22,688,288
09 Jun 21	32.32000 -0.59	33.05	32.22	32.75	19,359,428
08 Jun 21	32.91000 -0.19	33.56	32.71	32.80	24,448,564
07 Jun 21	33.10000 +0.26	33.80	32.30	32.85	30,991,876
04 Jun 21	32.84000 +0.07	34.40	32.07	32.25	46,461,864
03 Jun 21	32.77000 +0.12	33.51	32.30	32.60	28,094,456
02 Jun 21	32.65000 -0.67	33.79	32.60	33.30	27,931,554
01 Jun 21	33.32000 -0.69	33.76	32.80	33.66	38,559,088
31 May 21	34.01000 -0.26	34.23	33.31	34.00	36,294,840
28 May 21	34.27000 -0.15	35.00	33.35	33.93	61,502,688
27 May 21	34.42000 -0.03	34.77	33.41	34.33	72,325,328
26 May 21	34.45000 +0.49	36.17	34.08	35.00	135,997,664
25 May 21	33.96000 +3.09	33.96	30.60	30.68	93,086,792
24 May 21	30.87000 +0.77	31.51	30.43	30.48	37,521,744
21 May 21	30.10000 -0.60	30.92	29.90	30.77	26,068,536
20 May 21	30.70000 +0.21	31.37	30.18	30.25	39,440,012
19 May 21	30.49000 +0.30	30.72	29.92	29.92	26,554,320
18 May 21	30.19000 -0.06	30.76	29.72	30.20	29,923,708
17 May 21	30.25000 +0.33	30.79	29.50	29.92	57,474,884
14 May 21	29.92000 +2.72	29.92	27.18	27.19	60,981,528
13 May 21	27.20000 +0.00	27.65	27.00	27.03	12,508,740
12 May 21	27.20000 +0.01	27.30	26.94	26.95	10,647,843
11 May 21	27.19000 +0.64	27.28	26.38	26.56	19,872,884
10 May 21	26.55000 -0.02	26.78	26.21	26.53	15,474,102
07 May 21	26.57000 -1.22	27.78	26.48	27.52	27,747,106
06 May 21	27.79000 -0.82	29.17	27.68	28.91	20,585,592
30 Apr 21	28.61000 -0.43	29.44	28.55	29.05	18,947,564
29 Apr 21	29.04000 +0.30	29.73	28.53	28.53	24,272,852
28 Apr 21	28.74000 -0.33	29.10	28.61	28.74	12,995,016
27 Apr 21	29.07000 +0.27	29.14	28.26	28.65	19,059,596
26 Apr 21	28.80000 -1.18	30.23	28.58	30.10	28,070,536
23 Apr 21	29.98000 -0.82	30.36	29.75	30.12	20,100,752
22 Apr 21	30.80000 -0.01	31.11	30.58	30.88	11,682,376
21 Apr 21	30.81000 -0.30	31.09	30.71	30.75	10,417,800
20 Apr 21	31.11000 +0.41	31.49	30.50	30.60	24,817,800
19 Apr 21	30.70000 +0.71	30.80	29.54	29.87	22,323,420
16 Apr 21	29.99000 -0.10	30.27	29.92	30.09	10,596,597
15 Apr 21	30.09000 -0.29	30.25	29.61	30.16	11,214,440
14 Apr 21	30.38000 +0.51	30.56	29.75	29.84	14,929,060
13 Apr 21	29.87000 +0.22	30.00	29.23	29.65	17,723,724
12 Apr 21	29.65000 -1.71	31.55	29.53	31.36	23,508,772
09 Apr 21	31.36000 -0.79	32.10	31.35	32.00	15,701,048
08 Apr 21	32.15000 -0.16	32.65	31.97	32.14	15,375,289
07 Apr 21	32.31000 -0.49	32.80	32.12	32.80	16,380,989
06 Apr 21	32.80000 +0.61	33.14	32.43	32.55	21,721,808
02 Apr 21	32.19000 +0.04	32.49	31.90	32.28	14,795,742
01 Apr 21	32.15000 +0.34	32.48	31.89	31.99	12,526,380
31 Mar 21	31.81000 -0.63	32.51	31.75	32.40	12,128,391
30 Mar 21	32.44000 +0.07	32.62	32.21	32.32	11,526,329
29 Mar 21	32.37000 +0.13	32.87	31.92	32.30	14,488,354
26 Mar 21	32.24000 +0.01	32.53	31.91	32.25	14,721,232
25 Mar 21	32.23000 -0.39	33.10	32.20	32.30	14,345,104
24 Mar 21	32.62000 +0.04	33.72	32.19	32.20	27,487,630
23 Mar 21	32.58000 +0.45	33.01	31.86	32.13	22,945,816
22 Mar 21	32.13000 +0.50	32.40	31.71	32.00	17,276,852
19 Mar 21	31.63000 -0.45	31.88	31.34	31.75	17,263,818
18 Mar 21	32.08000 +0.33	32.49	31.79	31.99	18,914,620
17 Mar 21	31.75000 +0.12	32.05	31.41	31.57	13,329,563
16 Mar 21	31.63000 -0.03	31.86	31.26	31.49	12,587,549
15 Mar 21	31.66000 -1.22	32.32	31.25	32.32	22,056,884
12 Mar 21	32.88000 -0.33	33.50	31.82	33.14	30,792,408
11 Mar 21	33.21000 +0.32	33.44	32.63	32.90	23,888,974
10 Mar 21	32.89000 -1.21	34.64	32.86	34.55	24,439,836
09 Mar 21	34.10000 -1.82	35.98	34.00	35.50	28,237,148
08 Mar 21	35.92000 -1.40	37.80	35.80	37.80	27,376,832
05 Mar 21	37.32000 +1.06	37.89	35.59	35.63	42,338,588
04 Mar 21	36.26000 -0.20	36.80	36.03	36.20	21,667,252
03 Mar 21	36.46000 +0.54	36.58	35.75	35.80	20,758,176
02 Mar 21	35.92000 +0.47	36.66	35.39	35.70	25,525,356
01 Mar 21	35.45000 +0.13	35.50	34.21	35.32	19,170,048
26 Feb 21	35.32000 -0.69	35.85	35.13	35.52	19,120,994
25 Feb 21	36.01000 +0.32	36.42	35.45	35.81	21,610,524
24 Feb 21	35.69000 -0.42	36.44	35.25	36.31	21,983,802
23 Feb 21	36.11000 -0.22	37.09	35.97	36.63	20,153,348
22 Feb 21	36.33000 -1.45	38.38	36.28	37.85	31,341,664
19 Feb 21	37.78000 +0.97	37.86	36.60	36.88	24,388,838
18 Feb 21	36.81000 -0.20	38.06	36.77	37.98	26,810,278
10 Feb 21	37.01000 +0.58	37.38	36.18	36.45	26,231,012
09 Feb 21	36.43000 +0.87	36.64	35.05	35.57	31,372,636
08 Feb 21	35.56000 +0.38	35.99	34.20	35.16	33,495,224
05 Feb 21	35.18000 -1.63	37.07	35.11	36.81	34,742,596
04 Feb 21	36.81000 -2.07	38.80	36.52	38.80	39,421,704
03 Feb 21	38.88000 -0.80	39.93	38.83	39.72	20,674,960
02 Feb 21	39.68000 -0.35	40.25	39.35	40.00	22,655,376
01 Feb 21	40.03000 -0.03	40.76	39.86	40.46	19,089,696
29 Jan 21	40.06000 -0.72	40.91	39.67	40.75	24,400,490
28 Jan 21	40.78000 +0.96	41.62	39.20	39.50	40,502,536
27 Jan 21	39.82000 -0.17	40.46	39.60	40.03	18,490,424
26 Jan 21	39.99000 -0.78	40.95	39.91	40.17	24,557,250
25 Jan 21	40.77000 +0.38	41.55	40.59	41.20	32,378,942
22 Jan 21	40.39000 -1.19	41.50	40.16	41.41	35,904,472
21 Jan 21	41.58000 +0.11	42.33	40.88	41.57	41,344,672
20 Jan 21	41.47000 -0.75	42.80	41.40	42.18	35,702,200
19 Jan 21	42.22000 -0.14	43.26	42.03	42.30	34,725,264
18 Jan 21	42.36000 -0.12	43.15	41.92	42.20	29,283,502
15 Jan 21	42.48000 +0.00	43.57	42.34	42.69	29,467,232
14 Jan 21	42.48000 -0.92	43.30	42.31	43.00	31,929,372
13 Jan 21	43.40000 -1.68	45.00	43.18	45.00	56,103,356
12 Jan 21	45.08000 +2.66	45.50	41.60	42.10	97,426,512
11 Jan 21	42.42000 -1.17	44.20	42.30	43.90	44,019,364
08 Jan 21	43.59000 -0.77	45.45	43.57	44.70	54,316,928
07 Jan 21	44.36000 +0.54	44.65	43.27	43.48	62,752,244
06 Jan 21	43.82000 +2.04	44.60	41.70	41.92	77,269,336
05 Jan 21	41.78000 -0.12	42.10	40.88	41.57	37,188,340
04 Jan 21	41.90000 -0.10	42.39	41.10	42.02	40,915,240
31 Dec 20	42.00000 +1.35	42.90	40.82	40.96	55,251,872
30 Dec 20	40.65000 +1.10	40.65	39.18	39.55	31,386,684
29 Dec 20	39.55000 +0.26	40.34	39.39	39.49	23,913,700
28 Dec 20	39.29000 -0.73	40.13	39.28	39.60	22,869,974
25 Dec 20	40.02000 -0.07	40.60	39.32	39.99	20,181,588
24 Dec 20	40.09000 -0.61	41.03	40.01	40.69	16,840,488
23 Dec 20	40.70000 +0.25	40.98	40.00	40.58	22,612,464
22 Dec 20	40.45000 -1.08	42.42	40.43	41.64	28,169,320
21 Dec 20	41.53000 +0.15	41.93	40.88	41.18	17,694,128
18 Dec 20	41.38000 -0.78	42.10	41.36	41.60	17,373,692
17 Dec 20	42.16000 +0.70	42.28	40.65	41.47	29,329,476
16 Dec 20	41.46000 -0.83	42.28	41.42	42.27	19,774,860
15 Dec 20	42.29000 -0.42	42.60	41.88	42.46	21,618,360
14 Dec 20	42.71000 -0.78	43.97	42.41	43.70	29,757,064
11 Dec 20	43.49000 +0.49	44.60	42.70	43.00	70,778,584
10 Dec 20	43.00000 +1.15	43.87	41.53	41.73	30,940,834
09 Dec 20	41.85000 -0.94	43.59	41.78	43.10	28,387,896
08 Dec 20	42.79000 -0.65	43.88	42.30	43.35	21,802,598
07 Dec 20	43.44000 -0.59	44.17	43.44	44.02	15,385,416
04 Dec 20	44.03000 -0.64	44.37	43.58	44.35	22,937,492
03 Dec 20	44.67000 +0.23	44.97	44.08	44.30	27,847,044
02 Dec 20	44.44000 -0.25	45.39	44.16	44.69	36,685,020
01 Dec 20	44.69000 +0.98	45.15	42.95	43.30	55,265,424
30 Nov 20	43.71000 -0.37	45.68	43.58	44.66	64,971,680
27 Nov 20	44.08000 +1.50	44.16	42.20	42.54	40,239,912
26 Nov 20	42.58000 +0.35	42.91	42.01	42.24	15,207,986
25 Nov 20	42.23000 -1.17	43.89	42.20	43.51	23,142,768
24 Nov 20	43.40000 -0.89	44.20	43.32	44.20	24,221,604
23 Nov 20	44.29000 +0.67	44.87	43.08	43.44	42,967,560
20 Nov 20	43.62000 +0.25	43.75	43.10	43.50	17,303,240
19 Nov 20	43.37000 +0.28	44.03	42.00	42.62	22,674,744
18 Nov 20	43.09000 +0.46	44.07	42.90	42.96	22,903,148
17 Nov 20	42.63000 -0.51	43.08	41.66	43.08	19,164,040
16 Nov 20	43.14000 +0.11	43.51	42.70	43.50	13,445,150
13 Nov 20	43.03000 -0.12	43.29	42.56	42.83	11,970,804
12 Nov 20	43.15000 -0.22	43.69	42.82	43.46	14,720,431
11 Nov 20	43.37000 -1.42	44.96	43.22	44.30	22,440,032
10 Nov 20	44.79000 -0.73	46.30	44.49	46.20	34,793,704
09 Nov 20	45.52000 +2.38	46.35	43.47	43.60	52,853,692
06 Nov 20	43.14000 -0.43	44.11	42.80	43.57	27,958,278
05 Nov 20	43.57000 +0.76	44.25	43.06	43.53	27,811,764
04 Nov 20	42.81000 -0.09	43.46	42.22	42.68	20,160,678
03 Nov 20	42.90000 +1.41	43.46	41.10	41.40	34,856,924
02 Nov 20	41.49000 -1.30	43.85	38.51	42.77	44,577,144
30 Oct 20	42.79000 -1.21	44.65	42.77	43.94	22,349,068
29 Oct 20	44.00000 +0.16	44.55	42.90	43.00	26,286,728
28 Oct 20	43.84000 -0.07	44.12	43.18	43.84	19,879,354
27 Oct 20	43.91000 +0.94	44.38	42.70	42.81	28,709,762
26 Oct 20	42.97000 -2.43	44.95	42.08	44.95	38,080,376
23 Oct 20	45.40000 -1.90	47.79	45.18	47.69	25,439,640
22 Oct 20	47.30000 +0.21	47.80	46.72	46.90	20,077,360
21 Oct 20	47.09000 -0.71	47.78	47.03	47.60	18,150,340
20 Oct 20	47.80000 -1.31	48.79	46.88	48.72	35,983,928
19 Oct 20	49.11000 -0.83	50.31	49.05	50.22	23,708,028
16 Oct 20	49.94000 +0.03	50.29	49.86	50.13	15,126,635
15 Oct 20	49.91000 -0.02	50.48	49.88	49.93	15,077,595
14 Oct 20	49.93000 -1.02	51.07	49.84	50.95	23,846,360
13 Oct 20	50.95000 -0.83	51.20	50.60	50.98	24,295,374
12 Oct 20	51.78000 +1.78	51.80	49.93	50.20	43,317,888
09 Oct 20	50.00000 +0.18	50.64	49.00	50.49	29,644,584
30 Sep 20	49.82000 -0.23	50.50	49.63	50.50	16,149,867
29 Sep 20	50.05000 -0.09	50.80	50.00	50.42	19,199,820
28 Sep 20	50.14000 -0.24	50.67	50.07	50.35	12,755,293
25 Sep 20	50.38000 +0.40	50.96	49.85	50.10	23,487,832
24 Sep 20	49.98000 -0.58	51.05	49.84	50.00	20,947,864
23 Sep 20	50.56000 -0.87	51.43	50.39	51.12	24,832,574
22 Sep 20	51.43000 -0.57	53.28	51.31	51.43	39,221,480
21 Sep 20	52.00000 -0.23	54.95	52.00	54.55	54,169,676
18 Sep 20	52.23000 +2.28	52.86	49.20	49.20	56,462,700
17 Sep 20	49.95000 -1.29	51.20	49.15	50.73	36,850,292
16 Sep 20	51.24000 -0.19	52.50	50.96	51.12	33,071,504
15 Sep 20	51.43000 +0.18	51.64	50.55	51.20	26,480,404
14 Sep 20	51.25000 +0.22	51.47	50.31	51.03	26,423,620
11 Sep 20	51.03000 +0.26	51.40	50.10	50.10	26,464,486
10 Sep 20	50.77000 +0.34	52.38	50.30	50.97	41,993,268
09 Sep 20	50.43000 -0.35	51.92	49.12	49.12	39,032,864
08 Sep 20	50.78000 +2.30	51.76	48.01	48.97	41,775,896
07 Sep 20	48.48000 -2.60	50.94	48.20	50.94	34,813,588
04 Sep 20	51.08000 -0.94	51.70	50.70	50.70	20,817,710
03 Sep 20	52.02000 -0.29	53.05	51.85	52.03	24,587,000
02 Sep 20	52.31000 -0.16	53.02	51.69	52.90	27,294,520
01 Sep 20	52.47000 +0.20	52.72	51.60	51.75	22,796,356
31 Aug 20	52.27000 -1.19	54.48	52.22	53.30	45,263,848
28 Aug 20	53.46000 +1.86	53.69	50.80	51.43	45,800,404
27 Aug 20	51.60000 +0.94	52.19	50.20	51.08	30,747,784
26 Aug 20	50.66000 -1.40	52.52	50.50	52.07	43,756,452
25 Aug 20	52.06000 -1.53	54.39	51.98	53.36	43,506,488
24 Aug 20	53.59000 -0.30	54.58	53.25	54.43	24,916,640
21 Aug 20	53.89000 +0.73	54.68	53.30	53.53	30,686,006
20 Aug 20	53.16000 -2.69	55.10	53.10	55.01	47,587,428
19 Aug 20	55.85000 +0.29	57.47	55.07	55.56	56,053,552
18 Aug 20	55.56000 -0.62	57.28	55.02	55.64	52,526,748
17 Aug 20	56.18000 +1.83	58.38	55.57	55.57	78,813,080
14 Aug 20	54.35000 -0.71	55.20	53.55	53.55	46,500,872
13 Aug 20	55.06000 -1.39	57.74	54.98	56.00	66,464,040
12 Aug 20	56.45000 +1.37	57.79	52.60	54.05	90,759,760
11 Aug 20	55.08000 -4.19	59.83	54.69	58.00	121,201,392
10 Aug 20	59.27000 +4.60	60.14	52.55	52.94	139,763,232
07 Aug 20	54.67000 +1.92	58.00	49.69	50.05	122,454,720
06 Aug 20	52.75000 +4.46	53.12	47.60	48.54	88,944,056
05 Aug 20	48.29000 -0.09	48.92	47.42	48.07	31,975,156
04 Aug 20	48.38000 -0.62	49.04	48.03	48.90	41,222,948
03 Aug 20	49.00000 +0.37	49.26	47.76	48.86	50,543,444
31 Jul 20	48.63000 +0.09	49.78	47.74	48.23	51,060,640
30 Jul 20	48.54000 -1.31	49.48	48.28	49.48	49,841,816
29 Jul 20	49.85000 +3.65	50.00	46.51	46.74	73,483,544
28 Jul 20	46.20000 -0.06	46.86	45.78	46.77	23,088,402
27 Jul 20	46.26000 +0.43	46.68	44.92	45.82	34,259,616
24 Jul 20	45.83000 -1.92	48.65	44.75	48.49	55,484,800
23 Jul 20	47.75000 -0.42	48.27	46.50	47.01	36,686,100
22 Jul 20	48.17000 +0.25	49.68	47.69	48.00	52,049,816
21 Jul 20	47.92000 -1.40	49.30	47.68	48.64	40,959,164
20 Jul 20	49.32000 +2.12	51.50	48.71	49.40	57,533,912
17 Jul 20	47.20000 +0.69	49.19	45.60	47.31	56,049,316
16 Jul 20	46.51000 -4.91	52.31	46.28	50.50	64,173,896
15 Jul 20	51.42000 +0.13	52.99	50.45	51.50	66,329,048
14 Jul 20	51.29000 -0.01	52.33	49.94	50.56	54,630,396
13 Jul 20	51.30000 +0.80	52.77	49.41	50.20	65,601,740
10 Jul 20	50.50000 -2.80	52.65	50.24	51.64	68,046,104
09 Jul 20	53.30000 -0.52	55.90	51.23	52.68	82,435,992
08 Jul 20	53.82000 +3.66	55.18	48.99	49.01	99,238,496
07 Jul 20	50.16000 -2.24	52.64	48.50	52.41	119,581,552
06 Jul 20	52.40000 +4.70	52.47	48.18	48.84	107,029,096
03 Jul 20	47.70000 +4.34	47.70	44.75	47.50	114,515,168
02 Jul 20	43.36000 +3.94	43.36	39.20	39.39	82,556,576
01 Jul 20	39.42000 +0.04	40.05	38.72	39.37	52,010,676
30 Jun 20	39.38000 +1.68	40.62	37.28	37.69	60,074,240
29 Jun 20	37.70000 -0.25	38.36	37.00	37.70	59,233,208
24 Jun 20	37.95000 -0.42	38.99	37.37	38.88	47,354,320
23 Jun 20	38.37000 +0.64	38.56	37.13	37.69	70,248,688
22 Jun 20	37.73000 +0.66	40.00	36.89	37.07	118,636,696
19 Jun 20	37.07000 +3.37	37.07	33.58	33.68	113,940,656
18 Jun 20	33.70000 +0.30	34.20	33.19	33.47	25,578,926
17 Jun 20	33.40000 -0.16	33.65	33.16	33.56	16,638,435
16 Jun 20	33.56000 +0.55	33.74	33.18	33.56	19,825,384
15 Jun 20	33.01000 -0.03	34.27	33.00	33.39	32,622,392
12 Jun 20	33.04000 -0.37	33.45	32.40	32.59	23,948,308
11 Jun 20	33.41000 -0.18	34.33	33.33	33.62	27,597,908
10 Jun 20	33.59000 -0.35	33.88	33.51	33.75	16,957,190
09 Jun 20	33.94000 +0.21	34.40	33.68	33.80	26,724,092
08 Jun 20	33.73000 -0.31	34.11	33.65	34.09	20,730,400
05 Jun 20	34.04000 +1.01	34.40	33.01	33.27	37,109,856
04 Jun 20	33.03000 -0.25	33.70	32.92	33.64	18,720,224
03 Jun 20	33.28000 -0.33	34.45	33.20	33.89	31,112,500
02 Jun 20	33.61000 -0.37	34.29	33.51	33.99	27,383,468
01 Jun 20	33.98000 +2.00	34.35	32.80	32.99	48,040,920
29 May 20	31.98000 -0.38	32.31	31.80	32.07	14,954,060
28 May 20	32.36000 +0.57	33.05	31.83	31.83	29,268,632
27 May 20	31.79000 -0.51	32.40	31.71	32.20	15,346,286
26 May 20	32.30000 +0.63	32.46	31.86	31.95	19,694,442
25 May 20	31.67000 -0.21	32.12	31.50	31.71	16,549,903
22 May 20	31.88000 -1.65	33.59	31.82	33.33	35,335,012
21 May 20	33.53000 -0.76	34.52	33.51	34.31	21,155,038
20 May 20	34.29000 -0.02	34.78	33.92	34.29	22,208,564
19 May 20	34.31000 +0.32	34.66	34.02	34.58	23,442,072
18 May 20	33.99000 -0.38	34.64	33.62	34.18	26,299,394
15 May 20	34.37000 -0.14	34.99	34.34	34.83	24,134,164
14 May 20	34.51000 -0.67	35.05	34.50	34.87	24,258,676
13 May 20	35.18000 -0.33	35.50	34.69	34.90	29,324,442
12 May 20	35.51000 +0.67	35.95	35.10	35.10	43,886,676
11 May 20	34.84000 -0.38	35.56	34.58	35.23	34,147,080
08 May 20	35.22000 +0.48	35.98	34.71	35.34	56,574,984
07 May 20	34.74000 -0.30	35.83	34.65	34.95	48,068,916
06 May 20	35.04000 +0.05	35.07	33.98	34.00	43,264,480
30 Apr 20	34.99000 +1.01	35.08	34.20	34.41	51,889,952
29 Apr 20	33.98000 -0.30	34.49	33.68	33.88	30,579,102
28 Apr 20	34.28000 +0.79	34.94	33.50	34.56	62,873,960
27 Apr 20	33.49000 +0.64	34.56	33.27	33.30	53,602,416
24 Apr 20	32.85000 -0.86	33.97	32.48	33.51	41,928,800
23 Apr 20	33.71000 -0.87	34.47	33.71	34.17	38,604,692
22 Apr 20	34.58000 +0.18	34.74	33.84	34.22	42,590,084
21 Apr 20	34.40000 -0.88	35.14	34.06	34.73	49,626,840
20 Apr 20	35.28000 +0.34	35.84	34.81	34.95	54,446,624
17 Apr 20	34.94000 -1.26	36.29	34.80	36.04	87,044,832
16 Apr 20	36.20000 +2.94	36.45	32.91	32.92	108,849,104
15 Apr 20	33.26000 +0.41	34.98	31.81	32.01	88,165,808
14 Apr 20	32.85000 +2.68	33.19	30.26	30.40	72,208,968
13 Apr 20	30.17000 -0.73	30.85	30.00	30.53	19,519,148
10 Apr 20	30.90000 -0.61	31.75	30.72	31.72	23,377,604
09 Apr 20	31.51000 +0.46	32.33	31.31	31.31	35,880,116
08 Apr 20	31.05000 -0.25	31.36	30.90	30.97	19,248,320
07 Apr 20	31.30000 +0.80	31.64	30.90	31.20	36,101,392
03 Apr 20	30.50000 -0.72	31.15	30.42	31.00	20,488,424
02 Apr 20	31.22000 +0.68	31.22	30.13	30.16	24,657,258
01 Apr 20	30.54000 -0.49	31.43	30.33	30.89	23,592,280
31 Mar 20	31.03000 -0.07	31.66	31.02	31.60	22,832,212
30 Mar 20	31.10000 -0.06	31.36	30.04	30.50	27,166,482
27 Mar 20	31.16000 +0.35	31.99	30.98	31.22	33,888,512
26 Mar 20	30.81000 -0.59	31.42	30.68	31.01	26,198,464
25 Mar 20	31.40000 +1.28	31.85	31.00	31.00	44,125,312
24 Mar 20	30.12000 +1.02	30.20	29.10	29.95	36,634,720
23 Mar 20	29.10000 -2.10	30.70	28.81	30.05	31,994,684
20 Mar 20	31.20000 +0.42	31.25	30.36	31.15	30,778,682
19 Mar 20	30.78000 +0.66	31.50	29.77	30.50	47,993,900
18 Mar 20	30.12000 -1.42	32.37	30.08	31.76	46,489,776
17 Mar 20	31.54000 -0.49	33.38	30.20	33.00	50,218,668
16 Mar 20	32.03000 -2.92	35.25	31.66	35.00	55,505,784
13 Mar 20	34.95000 -0.57	35.94	33.00	33.00	58,315,372
12 Mar 20	35.52000 -0.33	36.26	34.96	35.50	42,075,956
11 Mar 20	35.85000 -1.47	37.49	35.82	37.34	58,344,588
10 Mar 20	37.32000 +1.36	38.27	35.35	35.90	90,667,016
09 Mar 20	35.96000 -0.14	37.40	34.60	35.30	90,168,056
06 Mar 20	36.10000 -2.79	38.50	36.10	38.00	112,668,248
05 Mar 20	38.89000 +3.54	38.89	35.65	36.58	145,716,640
04 Mar 20	35.35000 +1.83	35.35	33.20	33.20	81,168,104
03 Mar 20	33.52000 +0.28	34.35	33.03	33.95	55,712,200
02 Mar 20	33.24000 +1.03	33.92	32.16	33.01	55,464,772
28 Feb 20	32.21000 -2.91	34.77	31.61	33.80	75,485,448
27 Feb 20	35.12000 +0.47	36.00	34.66	35.00	62,978,744
26 Feb 20	34.65000 -0.15	36.16	34.00	34.00	84,048,096
25 Feb 20	34.80000 -0.34	35.37	33.21	34.15	74,615,160
24 Feb 20	35.14000 +0.17	35.97	34.23	34.78	69,651,232
21 Feb 20	34.97000 -0.50	36.77	34.34	34.99	101,953,328
20 Feb 20	35.47000 +2.68	36.00	32.26	32.88	121,842,192
19 Feb 20	32.79000 -0.66	34.10	32.77	33.13	70,008,808
18 Feb 20	33.45000 -0.34	33.95	33.03	33.70	56,342,176
17 Feb 20	33.79000 +1.35	34.12	32.87	33.66	95,627,312
14 Feb 20	32.44000 +0.25	33.18	31.73	31.90	64,738,464
13 Feb 20	32.19000 -1.01	33.45	32.10	33.38	60,918,712
12 Feb 20	33.20000 +0.43	33.66	32.18	32.63	64,420,848
11 Feb 20	32.77000 -0.23	34.48	32.74	33.40	72,743,008
10 Feb 20	33.00000 +0.09	33.66	32.12	32.20	65,522,344
07 Feb 20	32.91000 +0.00	33.87	32.10	32.45	93,610,776
06 Feb 20	32.91000 +1.85	33.66	30.70	31.06	107,394,848
05 Feb 20	31.06000 -0.09	32.38	30.50	30.80	85,437,992
04 Feb 20	31.15000 +0.64	31.90	27.56	27.56	111,826,016
03 Feb 20	30.51000 -3.39	30.51	30.51	30.51	5,635,200
23 Jan 20	33.90000 -1.03	35.44	32.80	33.90	93,651,864
22 Jan 20	34.93000 +3.18	34.93	31.36	31.81	105,873,080
21 Jan 20	31.75000 +0.05	32.95	31.32	31.56	60,333,884
20 Jan 20	31.70000 +0.46	31.81	30.65	30.89	41,820,640
17 Jan 20	31.24000 +0.54	32.00	30.91	30.91	50,828,096
16 Jan 20	30.70000 +0.02	31.07	30.55	30.88	27,981,452
15 Jan 20	30.68000 -0.40	31.19	30.50	31.07	31,452,356
14 Jan 20	31.08000 -0.79	31.99	31.01	31.92	43,272,008
13 Jan 20	31.87000 +0.56	31.87	30.10	31.30	60,593,936
10 Jan 20	31.31000 +0.31	32.22	31.06	31.80	50,994,756
09 Jan 20	31.00000 +0.42	31.83	30.73	31.38	51,576,880
08 Jan 20	30.58000 -1.28	31.56	30.33	31.20	67,639,776
07 Jan 20	31.86000 +0.95	32.50	30.70	30.98	67,427,016
06 Jan 20	30.91000 -0.16	31.73	30.13	30.30	58,455,560
03 Jan 20	31.07000 -0.24	31.76	30.56	31.00	59,029,028
02 Jan 20	31.31000 +0.91	33.22	30.98	31.25	100,640,440
31 Dec 19	30.40000 -0.55	31.20	29.80	30.40	68,649,144
30 Dec 19	30.95000 +2.14	31.49	27.98	28.43	112,877,632
27 Dec 19	28.81000 -1.70	31.65	28.78	30.00	132,133,432
26 Dec 19	30.51000 +2.64	30.66	27.68	28.00	106,476,904
25 Dec 19	27.87000 -0.14	28.78	27.44	27.70	68,739,816
24 Dec 19	28.01000 +1.34	28.01	26.73	27.15	64,814,796
23 Dec 19	26.67000 -1.30	28.66	26.43	27.20	90,441,776
20 Dec 19	27.97000 +0.27	29.60	27.79	28.20	108,043,016
19 Dec 19	27.70000 -0.34	28.39	27.05	27.58	73,659,760
18 Dec 19	28.04000 +0.58	29.30	27.00	27.46	121,942,792
17 Dec 19	27.46000 +0.34	29.81	26.35	26.83	160,682,464
16 Dec 19	27.12000 +2.47	27.12	24.88	25.87	151,439,520
13 Dec 19	24.65000 +2.24	24.65	22.64	22.78	102,919,008
12 Dec 19	22.41000 -0.23	22.65	22.39	22.56	19,715,056
11 Dec 19	22.64000 +0.09	23.00	22.41	22.62	29,375,912
10 Dec 19	22.55000 -0.15	22.67	22.34	22.63	20,001,148
09 Dec 19	22.70000 +0.02	22.80	22.59	22.75	22,110,216
06 Dec 19	22.68000 -0.03	22.84	22.44	22.72	24,349,456
05 Dec 19	22.71000 +0.36	22.84	22.40	22.44	36,069,832
04 Dec 19	22.35000 -0.29	22.53	22.32	22.50	16,099,000
03 Dec 19	22.64000 +0.20	22.64	22.11	22.20	22,721,580
02 Dec 19	22.44000 +0.05	22.98	22.41	22.80	27,392,604
29 Nov 19	22.39000 +0.04	22.59	22.20	22.26	16,579,211
28 Nov 19	22.35000 -0.17	22.67	22.25	22.44	17,940,502
27 Nov 19	22.52000 -0.38	22.75	22.42	22.70	19,246,660
26 Nov 19	22.90000 -0.17	23.18	22.58	23.00	42,579,196
25 Nov 19	23.07000 +0.39	23.07	22.39	22.71	39,946,024
22 Nov 19	22.68000 +0.28	23.09	22.40	22.40	40,495,864
21 Nov 19	22.40000 -0.19	22.63	22.22	22.25	19,401,668
20 Nov 19	22.59000 -0.29	23.19	22.54	22.88	30,544,978
19 Nov 19	22.88000 +0.47	22.89	22.36	22.40	29,529,904
18 Nov 19	22.41000 +0.23	22.63	21.90	22.00	22,818,800
15 Nov 19	22.18000 -0.42	22.73	22.13	22.49	24,129,780
14 Nov 19	22.60000 +0.35	22.80	22.10	22.22	29,201,724
13 Nov 19	22.25000 -0.25	22.47	22.11	22.47	17,523,632
12 Nov 19	22.50000 +0.24	22.56	22.06	22.18	23,611,616
11 Nov 19	22.26000 -0.23	22.67	21.95	22.08	27,630,390
08 Nov 19	22.49000 -0.06	23.48	22.45	23.20	41,143,196
07 Nov 19	22.55000 -0.29	22.94	22.28	22.60	28,176,548
06 Nov 19	22.84000 -0.40	23.45	22.73	23.30	33,636,928
05 Nov 19	23.24000 +0.64	23.48	22.54	22.54	57,951,040
04 Nov 19	22.60000 +0.15	22.95	22.30	22.31	28,842,844
01 Nov 19	22.45000 +0.25	22.57	21.96	22.01	24,905,984
31 Oct 19	22.20000 +0.06	22.45	22.00	22.31	20,674,420
30 Oct 19	22.14000 -0.48	22.79	22.09	22.34	25,415,216
29 Oct 19	22.62000 -0.83	23.40	22.53	23.40	36,808,712
28 Oct 19	23.45000 +0.81	23.58	22.51	22.51	47,869,040
25 Oct 19	22.64000 +0.36	22.76	21.69	22.15	43,599,144
24 Oct 19	22.28000 +0.12	22.73	22.00	22.30	32,625,316
23 Oct 19	22.16000 -0.29	22.73	21.95	22.49	26,526,286
22 Oct 19	22.45000 +0.27	22.47	21.97	22.21	26,715,802
21 Oct 19	22.18000 -0.38	22.53	21.60	22.50	31,486,880
18 Oct 19	22.56000 -0.69	23.39	21.98	23.29	51,709,560
17 Oct 19	23.25000 -0.20	23.44	22.80	23.40	35,162,220
16 Oct 19	23.45000 -1.16	24.81	23.33	24.39	55,964,552
15 Oct 19	24.61000 -0.25	25.17	24.53	24.81	38,252,744
14 Oct 19	24.86000 -0.33	26.25	24.84	25.78	76,615,736
11 Oct 19	25.19000 +1.09	25.89	23.70	23.88	85,247,016
10 Oct 19	24.10000 +0.20	24.49	23.63	23.97	47,142,952
09 Oct 19	23.90000 +0.96	23.93	22.51	22.69	48,130,836
08 Oct 19	22.94000 +0.62	23.55	22.38	22.38	43,226,596
30 Sep 19	22.32000 -0.68	23.16	22.25	23.02	25,616,968
27 Sep 19	23.00000 +0.04	23.15	22.81	23.05	26,029,316
26 Sep 19	22.96000 -0.72	24.18	22.58	23.84	47,197,608
25 Sep 19	23.68000 -0.48	24.34	23.40	23.90	44,918,848
24 Sep 19	24.16000 -0.31	24.87	24.10	24.44	45,633,396
23 Sep 19	24.47000 -0.48	24.66	24.05	24.50	33,268,520
20 Sep 19	24.95000 +0.35	25.15	24.00	24.50	53,860,928
19 Sep 19	24.60000 +0.45	24.70	23.90	23.90	46,687,152
18 Sep 19	24.15000 -0.66	24.90	24.00	24.82	54,180,936
17 Sep 19	24.81000 -0.19	25.50	24.42	24.88	61,898,268
16 Sep 19	25.00000 -0.96	25.69	24.73	25.63	68,257,256
12 Sep 19	25.96000 +0.46	26.15	25.24	25.37	58,721,680
11 Sep 19	25.50000 -0.52	26.68	25.00	26.45	95,598,920
10 Sep 19	26.02000 +1.39	26.80	24.31	24.55	111,308,368
09 Sep 19	24.63000 +0.88	25.92	24.20	24.72	117,088,216
06 Sep 19	23.75000 +1.28	24.12	22.01	22.48	119,061,544
05 Sep 19	22.47000 +1.62	22.94	21.50	21.51	141,785,168
04 Sep 19	20.85000 +0.81	21.68	19.70	19.84	89,524,832
03 Sep 19	20.04000 +0.12	20.15	19.51	19.81	54,212,112
02 Sep 19	19.92000 +0.70	20.28	19.05	19.10	71,288,576
30 Aug 19	19.22000 +0.12	19.86	19.10	19.39	58,471,024
29 Aug 19	19.10000 -0.29	19.50	19.08	19.50	39,774,280
28 Aug 19	19.39000 -0.80	19.88	19.29	19.79	69,216,768
27 Aug 19	20.19000 +1.67	20.37	18.55	18.65	118,813,088
26 Aug 19	18.52000 -0.12	18.81	17.99	18.00	34,198,316
23 Aug 19	18.64000 -0.21	19.20	18.53	18.77	32,330,362
22 Aug 19	18.85000 -0.25	19.24	18.61	19.24	43,762,200
21 Aug 19	19.10000 +0.30	19.45	18.75	18.78	57,447,296
20 Aug 19	18.80000 +0.19	19.68	18.40	18.79	88,810,568
19 Aug 19	18.61000 +1.69	18.61	17.05	17.20	84,059,328
16 Aug 19	16.92000 +0.10	17.25	16.73	16.78	26,884,426
15 Aug 19	16.82000 -0.13	16.93	16.20	16.23	23,223,742
14 Aug 19	16.95000 +0.00	17.40	16.92	17.30	18,222,180
13 Aug 19	16.95000 -0.50	17.23	16.86	17.15	21,194,632
12 Aug 19	17.45000 +0.53	17.47	17.07	17.08	28,225,446
09 Aug 19	16.92000 -0.62	17.56	16.88	17.55	19,296,176
08 Aug 19	17.54000 +0.21	17.99	17.52	17.98	25,938,188
07 Aug 19	17.33000 -0.61	18.03	17.28	17.98	26,855,736
06 Aug 19	17.94000 +0.57	18.45	16.62	16.89	48,251,344
05 Aug 19	17.37000 -0.52	17.80	17.34	17.62	23,941,986
02 Aug 19	17.89000 -0.73	18.00	17.55	17.95	31,618,812
01 Aug 19	18.62000 -0.76	19.30	18.42	19.30	32,447,872
31 Jul 19	19.38000 -0.31	19.61	19.36	19.60	16,566,711
30 Jul 19	19.69000 +0.19	19.97	19.50	19.52	23,194,484
29 Jul 19	19.50000 +0.07	19.67	19.43	19.57	12,703,761
26 Jul 19	19.43000 -0.13	19.56	19.40	19.49	13,014,206
25 Jul 19	19.56000 -0.07	19.72	19.40	19.70	17,584,404
24 Jul 19	19.63000 +0.08	19.85	19.51	19.52	20,192,708
23 Jul 19	19.55000 -0.04	19.71	19.40	19.61	17,050,916
22 Jul 19	19.59000 -0.52	20.42	19.50	20.40	24,695,708
19 Jul 19	20.11000 +0.39	20.30	19.63	19.63	27,907,582
18 Jul 19	19.72000 -0.32	19.95	19.66	19.92	17,429,932
17 Jul 19	20.04000 -0.02	20.17	19.82	20.05	17,745,906
16 Jul 19	20.06000 -0.06	20.35	20.00	20.29	18,445,108
15 Jul 19	20.12000 +0.39	20.47	19.28	19.68	30,406,562
12 Jul 19	19.73000 -0.56	20.15	19.40	19.85	32,369,852
11 Jul 19	20.29000 -0.98	21.46	19.23	21.40	63,047,096
10 Jul 19	21.27000 -0.16	21.59	21.17	21.43	23,026,644
09 Jul 19	21.43000 +0.07	21.55	21.03	21.36	31,389,912
08 Jul 19	21.36000 +0.41	21.75	20.66	20.95	49,796,512
05 Jul 19	20.95000 -0.14	21.22	20.83	21.03	27,853,744
04 Jul 19	21.09000 -0.18	21.55	21.02	21.38	29,013,724
03 Jul 19	21.27000 -0.24	21.57	21.02	21.20	30,232,028
02 Jul 19	21.51000 +0.14	21.65	20.84	21.17	50,246,592
01 Jul 19	21.37000 +0.29	21.84	21.27	21.75	74,012,688
28 Jun 19	21.08000 -0.99	21.55	20.85	21.00	74,926,728
27 Jun 19	22.07000 -1.76	23.62	21.45	21.45	155,539,184
26 Jun 19	23.83000 -2.65	23.83	23.83	23.83	7,993,900
25 Jun 19	26.48000 +1.44	27.50	24.50	25.04	98,565,920
24 Jun 19	25.04000 +0.51	26.35	24.54	25.35	125,886,232
21 Jun 19	24.53000 +2.23	24.53	22.60	23.00	118,146,688
20 Jun 19	22.30000 +2.03	22.30	20.01	20.01	102,695,480
19 Jun 19	20.27000 +0.47	21.60	20.26	21.59	46,702,916
18 Jun 19	19.80000 -0.27	20.17	19.56	20.08	22,808,264
17 Jun 19	20.07000 -0.23	20.45	20.00	20.00	20,970,466
14 Jun 19	20.30000 -0.74	21.22	20.20	21.04	32,659,698
13 Jun 19	21.04000 -0.27	21.56	20.66	21.01	38,125,640
12 Jun 19	21.31000 -0.72	21.99	21.25	21.90	40,017,552
11 Jun 19	22.03000 +1.19	22.50	20.53	20.53	61,251,656
10 Jun 19	20.84000 -1.89	22.06	20.50	22.06	58,632,104
06 Jun 19	22.73000 -0.55	23.52	22.68	23.10	26,415,638
05 Jun 19	23.28000 -0.12	23.97	23.25	23.87	33,456,324
04 Jun 19	23.40000 -0.03	23.68	23.00	23.38	30,760,964
03 Jun 19	23.43000 +0.43	23.99	23.10	23.45	38,811,972
31 May 19	23.00000 -0.52	23.81	23.00	23.50	30,515,712
30 May 19	23.52000 -0.45	23.87	23.21	23.61	32,359,170
29 May 19	23.97000 +0.44	24.58	23.41	23.55	52,415,260
28 May 19	23.53000 -0.23	24.28	23.36	23.40	53,705,264
27 May 19	23.76000 +1.26	23.99	22.08	22.65	65,424,040
24 May 19	22.50000 +0.31	22.98	22.00	22.00	47,094,040
23 May 19	22.19000 +0.23	22.82	21.53	21.58	49,574,504
22 May 19	21.96000 -0.39	22.49	21.71	22.23	33,993,108
21 May 19	22.35000 +0.61	22.65	21.52	21.67	49,008,180
20 May 19	21.74000 +0.63	22.36	20.65	21.06	42,291,136
17 May 19	21.11000 -1.06	22.26	20.38	22.16	42,307,604
16 May 19	22.17000 -0.19	22.48	21.85	22.10	39,683,624
15 May 19	22.36000 +1.05	22.67	21.46	21.46	56,264,664
14 May 19	21.31000 -0.04	21.83	20.81	20.95	37,923,460
13 May 19	21.35000 -0.49	21.76	21.14	21.30	32,143,388
10 May 19	21.84000 +1.41	22.04	20.30	20.90	70,625,776
09 May 19	20.43000 -0.24	21.28	20.01	20.30	37,184,572
08 May 19	20.67000 -0.99	21.57	20.36	20.50	42,431,760
07 May 19	21.66000 +0.64	22.01	19.58	21.02	75,588,272
06 May 19	21.02000 -2.34	22.10	21.02	21.82	49,518,356
30 Apr 19	23.36000 -1.62	24.72	22.80	23.80	64,712,872
29 Apr 19	24.98000 -2.77	27.68	24.98	27.19	84,088,112
26 Apr 19	27.75000 +0.73	28.87	26.28	26.50	102,233,880
25 Apr 19	27.02000 +0.26	28.98	26.39	26.77	111,628,152
24 Apr 19	26.76000 -0.42	27.85	26.10	26.51	91,901,056
23 Apr 19	27.18000 +2.01	27.69	24.60	24.75	136,297,424
22 Apr 19	25.17000 +1.03	25.36	24.00	24.50	70,620,368
19 Apr 19	24.14000 +0.36	24.33	23.78	23.78	26,394,480
18 Apr 19	23.78000 -0.44	24.30	23.70	24.06	28,085,740
17 Apr 19	24.22000 -0.31	24.66	24.18	24.60	28,768,968
16 Apr 19	24.53000 +0.37	24.60	23.70	24.08	32,757,048
15 Apr 19	24.16000 -0.40	25.29	24.13	24.96	30,499,396
12 Apr 19	24.56000 +0.36	24.76	24.23	24.23	26,951,532
11 Apr 19	24.20000 -1.22	25.10	24.15	25.10	38,982,400
10 Apr 19	25.42000 +0.09	25.87	24.80	25.38	48,469,384
09 Apr 19	25.33000 +0.31	25.56	24.87	24.95	39,681,848
08 Apr 19	25.02000 -0.79	26.23	24.68	25.84	55,002,348
04 Apr 19	25.81000 -0.96	27.15	25.73	26.92	78,563,848
03 Apr 19	26.77000 +0.06	27.25	25.82	25.93	89,837,744
02 Apr 19	26.71000 +0.33	27.87	25.72	25.95	111,602,592
01 Apr 19	26.38000 +0.83	27.46	24.71	26.00	127,943,048
29 Mar 19	25.55000 +2.32	25.55	23.27	23.48	120,211,816
28 Mar 19	23.23000 -0.86	24.09	22.90	23.10	58,694,076
27 Mar 19	24.09000 -0.60	25.22	23.97	25.00	72,069,320
26 Mar 19	24.69000 +0.49	24.76	23.55	24.40	73,928,896
25 Mar 19	24.20000 -0.30	25.03	23.78	23.93	53,784,440
22 Mar 19	24.50000 -1.24	25.55	23.96	25.10	88,782,928
21 Mar 19	25.74000 -0.39	26.99	25.02	25.81	111,141,544
20 Mar 19	26.13000 +0.47	26.59	24.96	25.16	84,595,128
19 Mar 19	25.66000 -0.84	26.68	25.44	25.50	78,512,704
18 Mar 19	26.50000 -0.41	27.69	24.22	25.30	120,223,584
15 Mar 19	26.91000 -1.52	30.50	26.79	29.20	137,768,400
14 Mar 19	28.43000 +0.68	29.83	26.60	26.88	138,675,024
13 Mar 19	27.75000 +0.83	28.84	24.38	26.49	136,310,656
12 Mar 19	26.92000 +1.02	27.87	25.80	26.30	123,883,320
11 Mar 19	25.90000 -2.14	26.99	25.24	26.00	141,874,944
08 Mar 19	28.04000 -3.12	31.86	28.04	28.04	159,226,400
07 Mar 19	31.16000 +2.83	31.16	30.01	30.60	64,989,400
06 Mar 19	28.33000 +2.58	28.33	26.20	26.26	109,586,640
05 Mar 19	25.75000 +2.34	25.75	22.66	23.00	133,066,472
04 Mar 19	23.41000 +1.28	24.34	22.25	22.95	165,406,208
01 Mar 19	22.13000 +2.01	22.13	20.15	20.84	148,829,728
28 Feb 19	20.12000 -1.78	21.40	19.71	21.00	144,900,256
27 Feb 19	21.90000 +1.99	21.90	19.99	20.49	192,035,680
26 Feb 19	19.91000 +1.81	19.91	19.91	19.91	8,492,994
25 Feb 19	18.10000 +1.65	18.10	18.10	18.10	8,817,026
22 Feb 19	16.45000 +1.50	16.45	15.00	15.21	94,960,768
21 Feb 19	14.95000 +0.85	15.51	13.85	13.95	106,832,736
20 Feb 19	14.10000 +0.36	14.10	13.52	13.58	45,260,108
19 Feb 19	13.74000 +0.29	13.95	13.24	13.50	61,392,320
18 Feb 19	13.45000 +0.82	13.78	12.74	12.76	62,519,200
15 Feb 19	12.63000 -0.18	13.08	12.57	12.70	41,261,616
14 Feb 19	12.81000 -0.19	13.07	12.70	12.78	43,539,020
13 Feb 19	13.00000 +0.77	13.43	11.94	12.23	72,773,936
12 Feb 19	12.23000 -0.08	12.46	12.02	12.19	48,199,580
11 Feb 19	12.31000 +0.16	12.32	11.82	12.00	48,226,424
01 Feb 19	12.15000 +0.47	12.32	11.90	12.18	51,758,756
31 Jan 19	11.68000 +0.38	11.87	11.33	11.41	48,594,416
30 Jan 19	11.30000 -0.34	11.75	11.30	11.49	32,606,194
29 Jan 19	11.64000 +0.20	11.77	10.90	11.22	48,396,244
28 Jan 19	11.44000 +0.24	11.97	11.19	11.55	52,281,476
25 Jan 19	11.20000 +0.10	11.50	11.01	11.10	47,842,976
24 Jan 19	11.10000 +0.54	11.38	10.60	10.60	69,853,800
23 Jan 19	10.56000 +0.01	10.74	10.36	10.59	41,580,400
22 Jan 19	10.55000 -0.87	11.05	10.40	11.05	73,775,960
21 Jan 19	11.42000 -0.36	11.82	11.38	11.66	48,212,264
18 Jan 19	11.78000 -0.19	12.11	11.63	11.95	56,235,404
17 Jan 19	11.97000 +0.03	12.13	11.66	11.90	58,969,700
16 Jan 19	11.94000 -0.06	12.25	11.76	12.10	77,816,880
15 Jan 19	12.00000 +1.09	12.00	10.80	10.85	95,311,648
14 Jan 19	10.91000 +0.17	11.25	10.82	10.88	53,565,980
11 Jan 19	10.74000 -0.06	11.05	10.67	10.82	47,228,904
10 Jan 19	10.80000 -0.35	11.30	10.68	11.11	61,811,008
09 Jan 19	11.15000 +0.50	11.72	10.46	10.57	86,728,720
08 Jan 19	10.65000 +0.44	11.11	10.15	10.22	67,889,000
07 Jan 19	10.21000 +0.08	10.60	10.03	10.20	78,745,824
04 Jan 19	10.13000 +0.92	10.13	9.04	9.12	92,089,832
03 Jan 19	9.21000 +0.43	9.59	8.72	8.79	58,747,020
02 Jan 19	8.78000 +0.07	8.85	8.63	8.72	28,444,344
28 Dec 18	8.71000 +0.19	8.88	8.54	8.59	32,543,482
27 Dec 18	8.52000 -0.15	8.94	8.52	8.87	41,070,360
26 Dec 18	8.67000 -0.28	8.87	8.63	8.83	32,741,638
25 Dec 18	8.95000 -0.37	9.09	8.44	9.01	66,986,464
24 Dec 18	9.32000 -1.03	10.33	9.32	10.26	70,903,840
21 Dec 18	10.35000 -0.15	10.55	10.26	10.40	28,379,448
20 Dec 18	10.50000 +0.23	10.65	10.19	10.25	39,332,584
19 Dec 18	10.27000 -0.05	10.47	10.18	10.32	24,602,978
18 Dec 18	10.32000 -0.20	10.58	10.18	10.43	31,630,518
17 Dec 18	10.52000 +0.22	10.68	10.18	10.18	35,546,964
14 Dec 18	10.30000 -0.22	10.68	10.24	10.41	44,144,480
13 Dec 18	10.52000 +0.09	10.75	10.18	10.50	43,823,060
12 Dec 18	10.43000 +0.14	10.74	10.32	10.37	39,581,748
11 Dec 18	10.29000 -0.03	10.42	10.18	10.28	24,510,756
10 Dec 18	10.32000 -0.09	10.52	10.01	10.29	41,317,152
07 Dec 18	10.41000 -0.24	10.78	10.34	10.72	39,465,196
06 Dec 18	10.65000 +0.02	10.89	10.15	10.40	64,392,468
05 Dec 18	10.63000 -0.22	10.82	10.47	10.48	44,522,856
04 Dec 18	10.85000 +0.34	10.99	10.10	10.29	65,509,784
03 Dec 18	10.51000 +0.07	11.30	10.50	11.16	89,451,040
30 Nov 18	10.44000 +0.65	10.68	9.53	9.65	68,089,616
29 Nov 18	9.79000 -0.32	10.44	9.68	10.09	76,816,632
28 Nov 18	10.11000 +0.73	10.32	9.30	9.30	68,030,080
27 Nov 18	9.38000 +0.21	9.57	9.20	9.27	36,964,016
26 Nov 18	9.17000 -0.06	9.38	9.07	9.18	25,726,436
23 Nov 18	9.23000 -0.66	9.97	9.15	9.80	46,044,592
22 Nov 18	9.89000 -0.29	10.23	9.73	10.19	36,171,688
21 Nov 18	10.18000 -0.05	10.33	9.65	9.95	55,544,128
20 Nov 18	10.23000 -0.57	10.96	10.06	10.55	66,777,160
19 Nov 18	10.80000 +0.76	11.04	9.86	9.92	80,131,816
16 Nov 18	10.04000 +0.19	10.37	9.63	9.67	67,288,696
15 Nov 18	9.85000 +0.73	9.86	9.04	9.11	65,074,824
14 Nov 18	9.12000 -0.23	9.41	9.10	9.21	38,021,704
13 Nov 18	9.35000 +0.38	9.67	8.77	8.81	64,634,808
12 Nov 18	8.97000 +0.17	8.98	8.64	8.73	32,084,868
09 Nov 18	8.80000 +0.07	9.05	8.68	8.73	36,375,092
08 Nov 18	8.73000 -0.33	9.19	8.65	9.12	46,829,792
07 Nov 18	9.06000 -0.29	9.36	8.97	9.17	40,961,848
06 Nov 18	9.35000 -0.02	9.66	9.03	9.24	53,927,448
05 Nov 18	9.37000 +0.22	9.68	9.00	9.13	81,795,384
02 Nov 18	9.15000 +0.40	9.23	8.71	8.99	68,556,288
01 Nov 18	8.75000 +0.06	9.36	8.66	8.73	89,020,384
31 Oct 18	8.69000 -0.25	9.08	8.57	8.80	98,919,360
30 Oct 18	8.94000 +0.81	8.94	7.91	8.13	105,110,864
29 Oct 18	8.13000 -0.15	8.39	7.98	8.23	42,628,540
26 Oct 18	8.28000 -0.51	8.74	8.18	8.59	81,701,464
25 Oct 18	8.79000 +0.57	8.88	7.80	7.81	98,794,808
24 Oct 18	8.22000 +0.16	8.71	7.75	7.87	136,922,192
23 Oct 18	8.06000 +0.55	8.26	7.92	8.26	123,472,648
22 Oct 18	7.51000 +0.68	7.51	6.94	6.94	38,555,488
19 Oct 18	6.83000 +0.33	6.84	6.37	6.40	31,563,000
18 Oct 18	6.50000 +0.00	6.61	6.39	6.45	19,980,300
17 Oct 18	6.50000 +0.10	6.58	6.31	6.53	19,431,052
16 Oct 18	6.40000 -0.03	6.61	6.39	6.49	22,573,450
15 Oct 18	6.43000 +0.02	6.64	6.40	6.43	22,815,098
12 Oct 18	6.41000 -0.10	6.49	6.15	6.41	22,937,330
11 Oct 18	6.51000 -0.72	6.93	6.51	6.88	30,419,522
10 Oct 18	7.23000 -0.11	7.37	7.17	7.30	15,427,585
09 Oct 18	7.34000 -0.02	7.43	7.26	7.39	13,363,111
08 Oct 18	7.36000 -0.55	7.74	7.33	7.70	23,330,632
28 Sep 18	7.91000 +0.04	7.94	7.83	7.88	17,758,420
27 Sep 18	7.87000 -0.19	8.05	7.86	8.03	20,617,358
26 Sep 18	8.06000 +0.00	8.21	8.03	8.08	26,887,790
25 Sep 18	8.06000 -0.13	8.12	8.01	8.11	18,833,922
21 Sep 18	8.19000 +0.28	8.23	7.85	7.93	41,647,080
20 Sep 18	7.91000 -0.06	8.05	7.91	8.00	19,240,872
19 Sep 18	7.97000 +0.04	8.05	7.83	7.89	28,824,692
18 Sep 18	7.93000 +0.19	7.93	7.70	7.71	23,239,554
17 Sep 18	7.74000 -0.10	7.81	7.63	7.78	17,562,878
14 Sep 18	7.84000 -0.19	8.05	7.81	8.02	18,515,616
13 Sep 18	8.03000 +0.06	8.09	7.94	8.06	19,107,534
12 Sep 18	7.97000 +0.05	8.10	7.87	7.88	22,287,332
11 Sep 18	7.92000 +0.03	7.99	7.87	7.90	16,918,772
10 Sep 18	7.89000 -0.40	8.28	7.87	8.23	36,769,440
07 Sep 18	8.29000 +0.05	8.57	8.24	8.26	34,630,612
06 Sep 18	8.24000 +0.10	8.32	8.12	8.15	26,091,672
05 Sep 18	8.14000 -0.15	8.36	8.14	8.23	23,789,890
04 Sep 18	8.29000 +0.12	8.41	8.13	8.17	28,564,246
03 Sep 18	8.17000 +0.01	8.19	8.08	8.15	16,357,721
31 Aug 18	8.16000 -0.04	8.30	8.12	8.21	18,644,184
30 Aug 18	8.20000 -0.27	8.53	8.18	8.50	30,788,740
29 Aug 18	8.47000 -0.03	8.63	8.45	8.49	28,108,232
28 Aug 18	8.50000 +0.00	8.55	8.41	8.48	28,760,204
27 Aug 18	8.50000 +0.17	8.58	8.31	8.31	40,096,328
24 Aug 18	8.33000 +0.00	8.43	8.20	8.30	31,723,136
23 Aug 18	8.33000 +0.16	8.55	8.16	8.17	42,822,376
22 Aug 18	8.17000 -0.16	8.31	8.15	8.31	21,518,634
21 Aug 18	8.33000 +0.01	8.38	8.23	8.28	28,879,384
20 Aug 18	8.32000 +0.20	8.39	8.08	8.10	32,445,128
17 Aug 18	8.12000 -0.21	8.47	8.11	8.38	31,783,040
16 Aug 18	8.33000 +0.08	8.62	8.03	8.10	44,377,136
15 Aug 18	8.25000 -0.27	8.53	8.22	8.53	29,306,380
14 Aug 18	8.52000 +0.01	8.63	8.40	8.48	31,381,124
13 Aug 18	8.51000 -0.10	8.54	8.21	8.41	43,042,780
10 Aug 18	8.61000 +0.03	8.77	8.50	8.52	35,767,352
09 Aug 18	8.58000 +0.13	8.84	8.40	8.45	52,963,820
08 Aug 18	8.45000 -0.60	8.97	8.41	8.94	55,340,324
07 Aug 18	9.05000 +0.20	9.08	8.64	8.88	50,249,100
06 Aug 18	8.85000 +0.06	9.01	8.69	8.81	34,210,600
03 Aug 18	8.79000 -0.32	9.14	8.77	9.01	37,798,516
02 Aug 18	9.11000 -0.65	9.68	8.88	9.60	73,870,032
01 Aug 18	9.76000 -0.13	10.17	9.73	9.90	57,417,688
31 Jul 18	9.89000 -0.30	10.21	9.74	10.14	55,008,040
30 Jul 18	10.19000 +0.17	10.32	9.90	9.91	55,133,664
27 Jul 18	10.02000 -0.21	10.35	9.93	10.10	60,563,840
26 Jul 18	10.23000 -0.29	10.67	10.19	10.43	83,991,424
25 Jul 18	10.52000 +0.23	10.58	10.05	10.08	119,054,104
24 Jul 18	10.29000 +0.63	10.63	9.61	9.61	158,931,824
23 Jul 18	9.66000 -0.16	9.81	9.43	9.59	67,544,752
20 Jul 18	9.82000 +0.41	10.23	9.20	9.35	106,924,992
19 Jul 18	9.41000 +0.07	9.51	9.21	9.26	43,653,004
18 Jul 18	9.34000 -0.45	9.88	9.32	9.79	65,894,116
17 Jul 18	9.79000 +0.16	9.80	9.48	9.55	58,132,208
16 Jul 18	9.63000 -0.24	9.87	9.45	9.78	63,488,344
13 Jul 18	9.87000 -0.40	10.24	9.76	10.10	113,154,536
12 Jul 18	10.27000 +0.93	10.27	9.22	9.22	103,332,448
11 Jul 18	9.34000 -0.35	9.67	9.16	9.40	73,275,208
10 Jul 18	9.69000 +0.28	9.72	9.28	9.37	86,712,608
09 Jul 18	9.41000 +0.06	9.58	9.22	9.42	73,926,576
06 Jul 18	9.35000 -0.13	9.76	8.92	9.31	104,854,656
05 Jul 18	9.48000 +0.15	9.95	9.34	9.45	104,375,152
04 Jul 18	9.33000 -1.04	10.25	9.33	10.25	115,773,744
03 Jul 18	10.37000 +0.08	10.63	10.17	10.18	82,331,024
02 Jul 18	10.29000 -0.47	10.97	10.16	10.86	98,034,400
29 Jun 18	10.76000 -0.29	10.95	10.23	10.60	125,912,976
28 Jun 18	11.05000 -0.75	11.90	10.80	11.39	158,245,184
27 Jun 18	11.80000 +0.38	11.98	11.03	11.90	236,239,344
26 Jun 18	11.42000 +1.04	11.42	11.42	11.42	10,072,267
25 Jun 18	10.38000 +0.94	10.38	10.38	10.38	1,903,204
22 Jun 18	9.44000 +0.86	9.44	9.44	9.44	937,087
21 Jun 18	8.58000 +0.78	8.58	8.58	8.58	274,719
20 Jun 18	7.80000 +0.00	7.80	6.50	6.50	305,433