FUNDMANAGER.co.uk

Qianhe Condiment and Food Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	7.49000 +0.03	7.50	7.40	7.45	8,547,440
19 Oct 26	7.46000 +0.05	7.58	7.36	7.39	14,980,358
16 Oct 26	7.41000 +0.07	7.51	7.32	7.38	11,664,315
15 Oct 26	7.34000 -0.11	7.50	7.30	7.41	12,005,526
14 Oct 26	7.45000 +0.09	7.55	7.34	7.38	16,456,052
13 Oct 26	7.36000 -0.02	7.44	7.32	7.36	11,353,948
12 Oct 26	7.38000 -0.02	7.48	7.34	7.40	9,292,251
09 Oct 26	7.40000 -0.01	7.47	7.36	7.41	12,842,557
08 Oct 26	7.41000 +0.10	7.44	7.25	7.30	13,714,826
30 Sep 26	7.31000 +0.19	7.37	7.13	7.15	13,270,754
29 Sep 26	7.12000 -0.05	7.22	7.11	7.16	6,632,299
28 Sep 26	7.17000 -0.12	7.27	7.12	7.21	7,431,596
24 Sep 26	7.29000 -0.14	7.47	7.26	7.40	10,521,599
23 Sep 26	7.43000 +0.08	7.52	7.32	7.33	15,595,275
22 Sep 26	7.35000 +0.02	7.39	7.32	7.34	8,250,681
21 Sep 26	7.33000 +0.05	7.35	7.25	7.27	7,700,362
18 Sep 26	7.28000 +0.01	7.33	7.25	7.28	9,578,630
17 Sep 26	7.27000 -0.09	7.36	7.25	7.33	7,488,236
16 Sep 26	7.36000 +0.02	7.36	7.23	7.32	7,353,284
15 Sep 26	7.34000 -0.04	7.39	7.30	7.39	6,753,923
14 Sep 26	7.38000 +0.09	7.40	7.27	7.30	8,652,640
11 Sep 26	7.29000 -0.15	7.45	7.23	7.41	15,618,810
10 Sep 26	7.44000 -0.19	7.63	7.43	7.59	12,832,264
09 Sep 26	7.63000 -0.09	7.71	7.59	7.70	13,965,591
08 Sep 26	7.72000 +0.16	7.74	7.53	7.55	19,266,544
07 Sep 26	7.56000 +0.06	7.56	7.45	7.47	12,856,079
04 Sep 26	7.50000 +0.15	7.56	7.35	7.36	19,974,680
03 Sep 26	7.35000 -0.03	7.47	7.35	7.42	10,659,902
02 Sep 26	7.38000 -0.14	7.50	7.36	7.48	17,923,392
01 Sep 26	7.52000 +0.18	7.55	7.30	7.32	25,338,076
31 Aug 26	7.34000 +0.01	7.54	7.30	7.46	27,865,828
28 Aug 26	7.33000 +0.09	7.36	7.20	7.23	16,347,762
27 Aug 26	7.24000 -0.16	7.40	7.20	7.39	17,150,266
26 Aug 26	7.40000 +0.04	7.45	7.33	7.37	9,382,419
25 Aug 26	7.36000 +0.14	7.38	7.22	7.22	10,331,975
24 Aug 26	7.22000 +0.00	7.25	7.15	7.22	7,734,038
21 Aug 26	7.22000 -0.13	7.36	7.18	7.35	11,994,132
20 Aug 26	7.35000 +0.09	7.37	7.26	7.28	10,367,608
19 Aug 26	7.26000 -0.10	7.40	7.21	7.36	12,773,169
18 Aug 26	7.36000 +0.01	7.42	7.30	7.33	11,310,937
17 Aug 26	7.35000 +0.04	7.35	7.23	7.31	9,659,738
14 Aug 26	7.31000 -0.13	7.46	7.27	7.45	14,312,347
13 Aug 26	7.44000 -0.02	7.50	7.40	7.46	11,959,225
12 Aug 26	7.46000 +0.05	7.49	7.31	7.44	15,125,431
11 Aug 26	7.41000 -0.19	7.64	7.39	7.60	20,496,330
10 Aug 26	7.60000 +0.13	7.71	7.41	7.45	21,151,706
07 Aug 26	7.47000 -0.07	7.53	7.32	7.52	21,563,000
06 Aug 26	7.54000 -0.10	7.67	7.47	7.66	13,302,413
05 Aug 26	7.64000 -0.12	7.80	7.57	7.77	18,028,484
04 Aug 26	7.76000 -0.19	7.95	7.73	7.93	14,751,387
03 Aug 26	7.95000 +0.04	8.06	7.89	7.90	12,016,560
31 Jul 26	7.91000 -0.04	8.00	7.79	7.80	19,995,012
30 Jul 26	7.95000 +0.16	8.13	7.77	7.78	34,731,048
29 Jul 26	7.79000 +0.42	7.87	7.37	7.39	34,078,964
28 Jul 26	7.37000 +0.21	7.39	7.10	7.14	17,611,184
27 Jul 26	7.16000 +0.10	7.19	7.00	7.06	11,542,470
24 Jul 26	7.06000 -0.15	7.24	7.06	7.19	9,648,180
23 Jul 26	7.21000 -0.12	7.23	7.12	7.13	10,644,945
22 Jul 26	7.33000 -0.02	7.34	7.18	7.28	18,204,028
21 Jul 26	7.35000 -0.05	7.52	7.28	7.40	18,845,264
20 Jul 26	7.40000 +0.10	7.47	7.26	7.30	17,756,404
17 Jul 26	7.30000 -0.23	7.64	7.28	7.56	20,376,400
16 Jul 26	7.53000 -0.02	7.60	7.44	7.55	15,121,716
15 Jul 26	7.55000 +0.23	7.59	7.25	7.32	19,582,708
14 Jul 26	7.32000 +0.14	7.39	7.16	7.18	20,937,068
13 Jul 26	7.18000 +0.15	7.22	6.97	7.02	22,695,930
10 Jul 26	7.03000 +0.00	7.15	6.90	7.02	15,888,589
09 Jul 26	7.03000 -0.19	7.25	7.00	7.21	16,880,956
08 Jul 26	7.22000 +0.30	7.31	6.86	6.92	23,690,284
07 Jul 26	6.92000 -0.23	7.17	6.89	7.17	15,389,593
06 Jul 26	7.15000 +0.06	7.19	7.06	7.09	12,712,220
03 Jul 26	7.09000 +0.04	7.18	7.04	7.11	12,713,530
02 Jul 26	7.05000 -0.09	7.29	7.00	7.13	18,846,012
01 Jul 26	7.14000 +0.17	7.15	6.89	6.98	16,879,480
30 Jun 26	6.97000 -0.23	7.21	6.93	7.21	15,412,516
29 Jun 26	7.20000 +0.10	7.28	6.86	7.10	20,986,184
26 Jun 26	7.10000 -0.24	7.35	7.07	7.29	15,112,731
25 Jun 26	7.34000 -0.10	7.45	7.25	7.36	11,312,253
24 Jun 26	7.44000 -0.12	7.69	7.40	7.64	12,023,557
23 Jun 26	7.56000 +0.00	7.80	7.54	7.56	13,384,037
22 Jun 26	7.56000 +0.00	7.59	7.20	7.51	18,606,328
18 Jun 26	7.56000 -0.18	7.75	7.50	7.75	12,910,492
17 Jun 26	7.74000 -0.11	7.87	7.74	7.84	8,006,660
16 Jun 26	7.85000 -0.15	8.01	7.73	8.00	14,975,985
15 Jun 26	8.00000 +0.05	8.05	7.91	7.95	14,161,542
12 Jun 26	7.95000 +0.10	8.05	7.80	7.84	18,859,760
11 Jun 26	7.85000 +0.09	7.91	7.72	7.75	12,453,000
10 Jun 26	7.76000 +0.05	7.77	7.67	7.67	10,384,812
09 Jun 26	7.71000 -0.01	7.81	7.65	7.72	11,027,365
08 Jun 26	7.72000 -0.03	7.79	7.62	7.75	11,110,452
05 Jun 26	7.75000 +0.10	7.82	7.62	7.64	10,303,852
04 Jun 26	7.65000 -0.15	7.85	7.60	7.81	11,176,169
03 Jun 26	7.80000 +0.04	7.84	7.56	7.76	15,897,180
02 Jun 26	7.76000 -0.13	7.94	7.72	7.91	16,791,072
01 Jun 26	7.89000 +0.21	7.91	7.63	7.69	16,371,631
29 May 26	7.68000 +0.12	7.88	7.52	7.56	23,990,160
28 May 26	7.56000 -0.06	7.65	7.46	7.60	13,431,751
27 May 26	7.62000 -0.10	7.73	7.45	7.73	24,330,836
26 May 26	7.72000 -0.02	7.85	7.68	7.73	13,671,095
25 May 26	7.74000 -0.05	7.81	7.69	7.70	12,882,524
22 May 26	7.79000 -0.18	8.06	7.69	7.99	21,051,014
21 May 26	7.97000 -0.21	8.24	7.95	8.19	16,882,230
20 May 26	8.18000 +0.00	8.22	8.13	8.19	8,967,027
19 May 26	8.18000 +0.03	8.26	8.12	8.16	10,391,795
18 May 26	8.15000 -0.23	8.41	8.12	8.38	15,917,351
15 May 26	8.38000 -0.06	8.52	8.32	8.42	13,989,478
14 May 26	8.44000 -0.11	8.57	8.42	8.55	15,835,937
13 May 26	8.55000 -0.16	8.74	8.51	8.72	22,515,890
12 May 26	8.71000 -0.14	8.85	8.70	8.85	18,274,504
11 May 26	8.85000 -0.06	8.91	8.80	8.91	14,775,492
08 May 26	8.91000 +0.01	8.95	8.84	8.90	13,072,485
07 May 26	8.90000 -0.19	9.12	8.84	9.10	31,404,600
06 May 26	9.09000 -0.06	9.23	9.04	9.11	28,690,928
30 Apr 26	9.15000 -0.95	9.56	9.09	9.56	70,783,760
29 Apr 26	10.10000 +0.46	10.14	9.60	9.64	38,136,264
28 Apr 26	9.64000 +0.15	9.73	9.51	9.61	14,574,729
27 Apr 26	9.49000 -0.10	9.69	9.48	9.50	9,887,907
24 Apr 26	9.59000 +0.11	9.73	9.39	9.40	17,363,516
23 Apr 26	9.48000 +0.02	9.49	9.29	9.43	13,186,809
22 Apr 26	9.46000 -0.25	9.71	9.37	9.69	17,607,838
21 Apr 26	9.71000 +0.14	9.79	9.56	9.56	13,735,032
20 Apr 26	9.57000 +0.10	9.67	9.45	9.45	12,204,279
17 Apr 26	9.47000 -0.08	9.55	9.37	9.51	8,673,147
16 Apr 26	9.55000 +0.06	9.59	9.45	9.48	9,324,048
15 Apr 26	9.49000 +0.08	9.52	9.33	9.44	9,849,817
14 Apr 26	9.41000 -0.12	9.58	9.32	9.55	14,722,653
13 Apr 26	9.53000 -0.38	9.90	9.48	9.90	20,804,348
10 Apr 26	9.91000 +0.41	9.96	9.47	9.52	28,781,054
09 Apr 26	9.50000 +0.01	9.52	9.30	9.43	16,553,979
08 Apr 26	9.49000 +0.03	9.63	9.38	9.62	16,208,089
07 Apr 26	9.46000 +0.17	9.49	9.23	9.30	8,864,809
03 Apr 26	9.29000 -0.31	9.59	9.25	9.59	12,395,477
02 Apr 26	9.60000 +0.12	9.67	9.42	9.49	11,569,588
01 Apr 26	9.48000 +0.14	9.52	9.36	9.49	10,515,528
31 Mar 26	9.34000 -0.10	9.58	9.31	9.54	11,422,704
30 Mar 26	9.44000 -0.15	9.52	9.33	9.40	13,073,000
27 Mar 26	9.59000 +0.59	9.71	8.94	8.95	28,588,606
26 Mar 26	9.00000 -0.05	9.15	8.98	9.05	7,513,746
25 Mar 26	9.05000 +0.05	9.12	8.93	9.00	10,094,854
24 Mar 26	9.00000 +0.15	9.01	8.80	8.95	10,485,678
23 Mar 26	8.85000 -0.31	9.10	8.78	9.10	17,325,824
20 Mar 26	9.16000 -0.12	9.39	9.16	9.27	12,195,687
19 Mar 26	9.28000 -0.29	9.53	9.25	9.50	19,651,272
18 Mar 26	9.57000 -0.58	10.14	9.51	10.11	36,383,220
17 Mar 26	10.15000 +0.45	10.46	9.95	9.95	47,504,396
16 Mar 26	9.70000 +0.17	9.71	9.54	9.55	13,301,979
13 Mar 26	9.53000 +0.07	9.72	9.43	9.46	15,169,031
12 Mar 26	9.46000 -0.01	9.55	9.40	9.42	9,139,289
11 Mar 26	9.47000 -0.11	9.58	9.40	9.56	12,638,026
10 Mar 26	9.58000 +0.08	9.65	9.47	9.52	10,390,178
09 Mar 26	9.50000 -0.01	9.59	9.38	9.46	11,466,482
06 Mar 26	9.51000 +0.18	9.53	9.29	9.31	10,562,076
05 Mar 26	9.33000 -0.04	9.51	9.28	9.49	13,002,972
04 Mar 26	9.37000 -0.27	9.66	9.36	9.59	14,883,294
03 Mar 26	9.64000 -0.13	9.87	9.59	9.79	18,268,354
02 Mar 26	9.77000 -0.27	10.06	9.71	9.85	17,865,536
27 Feb 26	10.04000 +0.06	10.18	9.99	9.99	10,557,202
26 Feb 26	9.98000 -0.21	10.23	9.93	10.22	17,601,060
25 Feb 26	10.19000 +0.04	10.31	10.15	10.18	12,599,708
24 Feb 26	10.15000 -0.16	10.48	10.08	10.39	18,949,924
13 Feb 26	10.31000 -0.20	10.59	10.30	10.55	10,676,890
12 Feb 26	10.51000 -0.13	10.65	10.42	10.65	11,801,373
11 Feb 26	10.64000 -0.05	10.72	10.59	10.68	11,179,073
10 Feb 26	10.69000 -0.21	10.96	10.60	10.91	16,477,101
09 Feb 26	10.90000 -0.09	11.12	10.82	10.99	19,243,410
06 Feb 26	10.99000 -0.12	11.33	10.98	11.16	35,485,792
05 Feb 26	11.11000 +0.71	11.30	10.38	10.41	50,940,256
04 Feb 26	10.40000 +0.03	10.40	10.25	10.32	12,816,511
03 Feb 26	10.37000 +0.38	10.38	10.01	10.01	23,883,542
02 Feb 26	9.99000 -0.12	10.33	9.98	10.10	14,539,909
30 Jan 26	10.11000 -0.08	10.18	9.99	10.17	11,200,860
29 Jan 26	10.19000 +0.36	10.25	9.76	9.78	20,046,438
28 Jan 26	9.83000 -0.06	9.90	9.76	9.85	9,200,572
27 Jan 26	9.89000 -0.25	10.14	9.76	10.10	20,642,560
26 Jan 26	10.14000 -0.01	10.28	9.89	10.15	19,016,024
23 Jan 26	10.15000 -0.05	10.30	10.14	10.28	11,455,126
22 Jan 26	10.20000 +0.01	10.35	10.08	10.17	12,400,075
21 Jan 26	10.19000 -0.07	10.33	10.08	10.26	11,773,582
20 Jan 26	10.26000 +0.07	10.35	10.11	10.19	14,151,858
19 Jan 26	10.19000 +0.40	10.27	9.75	9.76	22,089,244
16 Jan 26	9.79000 -0.24	10.06	9.77	10.06	16,044,833
15 Jan 26	10.03000 -0.04	10.13	9.97	9.97	11,161,064
14 Jan 26	10.07000 -0.11	10.29	9.96	10.19	17,602,248
13 Jan 26	10.18000 -0.25	10.47	10.17	10.40	14,764,090
12 Jan 26	10.43000 +0.20	10.49	10.12	10.21	19,704,356
09 Jan 26	10.23000 +0.11	10.40	10.09	10.10	13,188,321
08 Jan 26	10.12000 -0.13	10.27	10.10	10.25	12,770,561
07 Jan 26	10.25000 -0.09	10.42	10.20	10.31	14,765,776
06 Jan 26	10.34000 +0.31	10.35	9.98	10.03	23,362,420
05 Jan 26	10.03000 +0.20	10.05	9.72	9.85	18,312,328
31 Dec 25	9.83000 +0.05	9.90	9.77	9.80	9,305,041
30 Dec 25	9.78000 +0.00	9.95	9.71	9.74	12,946,357
29 Dec 25	9.78000 +0.02	9.90	9.66	9.75	11,604,397
26 Dec 25	9.76000 -0.05	9.88	9.75	9.81	7,563,437
25 Dec 25	9.81000 +0.02	9.90	9.75	9.81	9,456,072
24 Dec 25	9.79000 -0.18	9.99	9.78	9.97	14,410,519
23 Dec 25	9.97000 -0.12	10.17	9.94	10.08	17,056,264
22 Dec 25	10.09000 +0.09	10.23	9.85	9.90	31,263,380
19 Dec 25	10.00000 +0.41	10.05	9.41	9.60	36,419,464
18 Dec 25	9.59000 +0.19	9.66	9.31	9.37	18,947,912
17 Dec 25	9.40000 +0.08	9.42	9.21	9.32	14,763,534
16 Dec 25	9.32000 +0.12	9.41	9.17	9.20	17,130,730
15 Dec 25	9.20000 +0.00	9.28	9.16	9.27	8,034,215
12 Dec 25	9.20000 +0.06	9.25	9.06	9.18	13,498,054
11 Dec 25	9.14000 +0.01	9.28	9.06	9.11	11,918,356
10 Dec 25	9.13000 -0.04	9.24	9.12	9.16	5,982,634
09 Dec 25	9.17000 -0.06	9.25	9.09	9.25	10,273,792
08 Dec 25	9.23000 -0.15	9.45	9.22	9.40	10,501,608
05 Dec 25	9.38000 +0.07	9.44	9.26	9.37	7,870,235
04 Dec 25	9.31000 -0.18	9.51	9.20	9.45	17,076,620
03 Dec 25	9.49000 -0.23	9.73	9.45	9.68	9,902,264
02 Dec 25	9.72000 +0.06	9.87	9.61	9.68	8,735,066
01 Dec 25	9.66000 +0.09	9.68	9.52	9.55	10,275,969
28 Nov 25	9.57000 +0.02	9.61	9.43	9.50	8,702,226
27 Nov 25	9.55000 -0.06	9.66	9.49	9.61	9,817,609
26 Nov 25	9.61000 +0.15	9.68	9.46	9.49	18,059,312
25 Nov 25	9.46000 +0.03	9.56	9.41	9.56	10,649,714
24 Nov 25	9.43000 -0.02	9.63	9.41	9.45	10,099,821
21 Nov 25	9.45000 -0.18	9.69	9.41	9.62	15,794,074
20 Nov 25	9.63000 -0.06	9.73	9.52	9.70	12,519,106
19 Nov 25	9.69000 -0.13	9.89	9.63	9.82	12,158,946
18 Nov 25	9.82000 -0.04	9.92	9.73	9.86	12,953,927
17 Nov 25	9.86000 +0.03	9.90	9.63	9.83	19,813,632
14 Nov 25	9.83000 -0.14	10.08	9.81	9.99	16,876,826
13 Nov 25	9.97000 +0.12	10.00	9.72	9.85	18,761,232
12 Nov 25	9.85000 +0.02	10.03	9.82	9.83	16,708,284
11 Nov 25	9.83000 -0.05	9.88	9.71	9.88	17,071,572
10 Nov 25	9.88000 +0.13	9.99	9.74	9.84	22,283,866
07 Nov 25	9.75000 +0.16	9.99	9.56	9.57	30,615,988
06 Nov 25	9.59000 +0.13	9.73	9.44	9.47	18,246,802
05 Nov 25	9.46000 -0.09	9.56	9.40	9.56	16,622,002
04 Nov 25	9.55000 +0.08	9.65	9.38	9.45	25,632,006
03 Nov 25	9.47000 +0.20	9.49	9.25	9.27	26,173,774
31 Oct 25	9.27000 +0.51	9.28	8.78	8.82	40,448,072
30 Oct 25	8.76000 -0.07	8.88	8.76	8.84	8,573,026
29 Oct 25	8.83000 -0.03	8.88	8.76	8.86	7,504,831
28 Oct 25	8.86000 -0.01	8.95	8.84	8.91	5,451,311
27 Oct 25	8.87000 -0.04	8.90	8.84	8.90	7,998,992
24 Oct 25	8.91000 -0.01	8.95	8.84	8.95	9,035,768
23 Oct 25	8.92000 -2.61	8.94	8.80	8.80	11,185,221
22 Oct 25	11.53000 -0.07	11.66	11.53	11.55	6,266,988
21 Oct 25	11.60000 +0.07	11.61	11.52	11.53	5,985,844
20 Oct 25	11.53000 -0.13	11.75	11.48	11.67	7,416,915
17 Oct 25	11.66000 -0.04	11.78	11.62	11.65	10,974,111
16 Oct 25	11.70000 +0.11	11.71	11.60	11.64	7,378,738
15 Oct 25	11.59000 +0.07	11.63	11.44	11.52	6,860,344
14 Oct 25	11.52000 +0.03	11.59	11.46	11.52	7,777,072
13 Oct 25	11.49000 -0.12	11.50	11.33	11.38	7,462,253
10 Oct 25	11.61000 +0.12	11.65	11.45	11.49	8,976,103
09 Oct 25	11.49000 +0.06	11.50	11.29	11.45	10,243,552
30 Sep 25	11.43000 +0.11	11.46	11.26	11.32	8,064,175
29 Sep 25	11.32000 +0.00	11.38	11.20	11.31	10,621,655
26 Sep 25	11.32000 +0.10	11.37	11.17	11.22	8,106,373
25 Sep 25	11.22000 -0.13	11.38	11.21	11.37	8,920,052
24 Sep 25	11.35000 +0.00	11.44	11.29	11.35	8,367,214
23 Sep 25	11.35000 -0.23	11.62	11.30	11.59	12,111,108
22 Sep 25	11.58000 -0.08	11.68	11.55	11.66	5,763,938
19 Sep 25	11.66000 +0.04	11.66	11.51	11.60	7,190,086
18 Sep 25	11.62000 -0.18	11.81	11.58	11.81	10,639,412
17 Sep 25	11.80000 +0.01	11.84	11.73	11.78	6,258,300
16 Sep 25	11.79000 -0.02	11.86	11.71	11.85	7,599,313
15 Sep 25	11.81000 -0.07	11.92	11.78	11.88	9,266,311
12 Sep 25	11.88000 -0.18	12.11	11.87	12.03	11,853,741
11 Sep 25	12.06000 -0.04	12.09	11.91	12.04	12,177,097
10 Sep 25	12.10000 +0.00	12.14	12.02	12.09	7,381,158
09 Sep 25	12.10000 +0.00	12.22	11.99	12.09	9,950,516
08 Sep 25	12.10000 +0.18	12.14	11.89	11.91	16,080,356
05 Sep 25	11.92000 -0.01	11.95	11.79	11.93	9,959,632
04 Sep 25	11.93000 +0.14	11.97	11.75	11.79	11,754,877
03 Sep 25	11.79000 -0.24	12.13	11.76	12.03	14,001,379
02 Sep 25	12.03000 -0.12	12.18	11.92	12.11	15,860,135
01 Sep 25	12.15000 -0.18	12.41	12.09	12.34	19,174,390
29 Aug 25	12.33000 +0.21	12.65	12.12	12.15	29,243,326
28 Aug 25	12.12000 -0.45	12.36	11.90	12.20	39,874,324
27 Aug 25	12.57000 -0.46	13.01	12.57	13.01	21,738,460
26 Aug 25	13.03000 +0.19	13.25	12.82	12.90	27,783,260
25 Aug 25	12.84000 +0.54	12.96	12.30	12.35	31,361,950
22 Aug 25	12.30000 -0.12	12.47	12.19	12.39	16,018,066
21 Aug 25	12.42000 +0.01	12.56	12.28	12.43	14,994,439
20 Aug 25	12.41000 +0.29	12.45	12.01	12.11	18,988,092
19 Aug 25	12.12000 -0.08	12.27	12.10	12.22	12,083,747
18 Aug 25	12.20000 +0.10	12.25	12.09	12.10	15,018,683
15 Aug 25	12.10000 +0.08	12.10	11.96	11.99	13,322,404
14 Aug 25	12.02000 +0.10	12.25	11.89	11.95	21,164,252
13 Aug 25	11.92000 +0.03	11.96	11.83	11.89	10,300,505
12 Aug 25	11.89000 +0.06	11.96	11.79	11.80	11,177,583
11 Aug 25	11.83000 +0.03	11.87	11.81	11.82	9,019,605
08 Aug 25	11.80000 +0.06	11.84	11.71	11.75	7,861,206
07 Aug 25	11.74000 +0.00	11.81	11.70	11.73	9,323,794
06 Aug 25	11.74000 -0.07	11.82	11.64	11.82	11,187,199
05 Aug 25	11.81000 +0.01	11.85	11.76	11.80	7,439,555
04 Aug 25	11.80000 -0.09	11.88	11.76	11.83	7,899,579
01 Aug 25	11.89000 +0.02	11.98	11.82	11.86	8,154,367
31 Jul 25	11.87000 -0.21	12.07	11.79	12.02	13,746,615
30 Jul 25	12.08000 -0.41	12.13	11.65	11.90	19,808,752
29 Jul 25	12.49000 +0.05	12.50	12.26	12.44	15,038,899
28 Jul 25	12.44000 +0.14	12.48	12.20	12.30	14,396,759
25 Jul 25	12.30000 -0.11	12.52	12.29	12.46	16,361,738
24 Jul 25	12.41000 +0.31	12.41	12.13	12.19	18,651,420
23 Jul 25	12.10000 +0.08	12.25	12.03	12.06	18,956,568
22 Jul 25	12.02000 +0.14	12.06	11.87	11.88	16,954,588
21 Jul 25	11.88000 +0.09	11.93	11.80	11.80	11,924,894
18 Jul 25	11.79000 +0.02	11.83	11.76	11.83	6,373,787
17 Jul 25	11.77000 +0.02	11.84	11.74	11.74	8,078,466
16 Jul 25	11.75000 -0.03	11.85	11.63	11.78	9,713,085
15 Jul 25	11.78000 +0.04	11.98	11.72	11.74	16,117,847
14 Jul 25	11.74000 +0.01	11.77	11.65	11.73	8,203,435
11 Jul 25	11.73000 +0.04	11.82	11.68	11.70	10,332,845
10 Jul 25	11.69000 +0.05	11.69	11.59	11.60	6,500,460
09 Jul 25	11.64000 +0.07	11.69	11.54	11.56	9,573,815
08 Jul 25	11.57000 +0.07	11.58	11.49	11.49	5,373,558
07 Jul 25	11.50000 -0.03	11.55	11.49	11.55	4,001,461
04 Jul 25	11.53000 -0.04	11.57	11.49	11.57	4,369,178
03 Jul 25	11.57000 +0.05	11.59	11.48	11.50	6,010,739
02 Jul 25	11.52000 -0.07	11.61	11.48	11.56	8,180,933
01 Jul 25	11.59000 -0.02	11.65	11.54	11.62	7,057,582
30 Jun 25	11.61000 +0.00	11.65	11.57	11.61	6,269,222
27 Jun 25	11.61000 -0.02	11.70	11.59	11.61	5,310,386
26 Jun 25	11.63000 -0.01	11.67	11.58	11.65	6,493,837
25 Jun 25	11.64000 +0.05	11.66	11.55	11.62	6,948,332
24 Jun 25	11.59000 +0.13	11.59	11.47	11.47	6,828,354
23 Jun 25	11.46000 +0.08	11.49	11.30	11.35	5,405,578
20 Jun 25	11.38000 -0.01	11.50	11.37	11.38	6,268,337
19 Jun 25	11.39000 -0.10	11.52	11.35	11.47	7,617,373
18 Jun 25	11.49000 -0.02	11.56	11.46	11.51	5,597,705
17 Jun 25	11.51000 +0.06	11.57	11.46	11.48	5,753,088
16 Jun 25	11.45000 -0.05	11.48	11.35	11.35	7,275,526
13 Jun 25	11.50000 -0.20	11.70	11.47	11.67	11,782,612
12 Jun 25	11.70000 +0.06	11.75	11.56	11.66	11,054,562
11 Jun 25	11.64000 +0.01	11.69	11.56	11.61	9,850,314
10 Jun 25	11.63000 -0.01	11.65	11.47	11.64	14,871,742
09 Jun 25	11.64000 -0.08	11.77	11.61	11.72	15,552,773
06 Jun 25	11.72000 -0.13	11.88	11.70	11.88	9,055,246
05 Jun 25	11.85000 -0.11	11.99	11.81	11.95	9,042,352
04 Jun 25	11.96000 +0.01	12.00	11.87	11.91	7,722,125
03 Jun 25	11.95000 +0.08	11.97	11.77	11.78	9,141,630
30 May 25	11.87000 -0.07	12.07	11.85	11.99	11,221,600
29 May 25	11.94000 -0.16	12.15	11.91	12.06	16,691,633
28 May 25	12.10000 +0.31	12.12	11.73	11.79	20,897,238
27 May 25	11.79000 +0.07	11.95	11.66	11.70	10,560,738
26 May 25	11.72000 +0.14	11.77	11.56	11.58	8,941,502
23 May 25	11.58000 -0.02	11.75	11.57	11.60	8,559,552
22 May 25	11.60000 -0.16	11.81	11.59	11.76	8,033,590
21 May 25	11.76000 -0.05	11.90	11.72	11.78	9,355,017
20 May 25	11.81000 +0.06	11.96	11.70	11.72	12,674,124
19 May 25	11.75000 +0.22	11.82	11.50	11.53	11,612,966
16 May 25	11.53000 -0.13	11.65	11.49	11.65	7,363,446
15 May 25	11.66000 -0.07	11.78	11.65	11.70	6,171,691
14 May 25	11.73000 -0.11	11.83	11.60	11.80	9,351,730
13 May 25	11.84000 +0.12	11.90	11.63	11.74	15,590,176
12 May 25	11.72000 +0.24	11.72	11.41	11.54	14,657,959
09 May 25	11.48000 +0.04	11.50	11.38	11.48	6,905,449
08 May 25	11.44000 -0.01	11.47	11.36	11.42	5,962,737
07 May 25	11.45000 +0.03	11.57	11.38	11.50	8,041,040
06 May 25	11.42000 +0.16	11.43	11.28	11.32	8,589,428
30 Apr 25	11.26000 -0.06	11.42	11.25	11.33	8,359,503
29 Apr 25	11.32000 +0.06	11.35	11.24	11.26	5,325,048
28 Apr 25	11.26000 -0.19	11.44	11.24	11.42	8,971,486
25 Apr 25	11.45000 -0.02	11.53	11.41	11.46	7,992,267
24 Apr 25	11.47000 -0.06	11.56	11.42	11.48	9,237,527
23 Apr 25	11.53000 -0.10	11.65	11.50	11.65	13,538,981
22 Apr 25	11.63000 -0.02	11.69	11.56	11.62	10,567,350
21 Apr 25	11.65000 -0.11	11.84	11.60	11.70	12,391,024
18 Apr 25	11.76000 -0.23	12.12	11.71	11.93	19,799,176
17 Apr 25	11.99000 +0.22	12.12	11.62	11.68	25,817,390
16 Apr 25	11.77000 +0.39	11.91	11.50	11.58	31,400,536
15 Apr 25	11.38000 +0.11	11.44	11.16	11.21	13,085,232
14 Apr 25	11.27000 +0.09	11.34	11.19	11.19	9,321,648
11 Apr 25	11.18000 -0.15	11.27	11.10	11.23	10,817,115
10 Apr 25	11.33000 -0.05	11.45	11.23	11.39	17,838,452
09 Apr 25	11.38000 +0.39	11.49	10.74	10.88	23,061,988
08 Apr 25	10.99000 +0.59	11.00	10.40	10.40	23,945,692
07 Apr 25	10.40000 -1.03	11.23	10.29	11.01	25,480,988
03 Apr 25	11.43000 +0.01	11.49	11.27	11.32	8,448,910
02 Apr 25	11.42000 +0.10	11.50	11.24	11.30	12,045,694
01 Apr 25	11.32000 +0.15	11.33	11.15	11.18	9,057,886
31 Mar 25	11.17000 -0.06	11.29	11.09	11.20	10,788,098
28 Mar 25	11.23000 -0.30	11.53	11.23	11.52	18,715,224
27 Mar 25	11.53000 +0.06	11.56	11.34	11.49	12,211,582
26 Mar 25	11.47000 -0.14	11.59	11.46	11.58	13,890,623
25 Mar 25	11.61000 +0.01	11.78	11.41	11.60	18,628,760
24 Mar 25	11.60000 +0.26	11.84	11.47	11.50	34,011,452
21 Mar 25	11.34000 -0.46	11.55	11.19	11.50	35,912,996
20 Mar 25	11.80000 -0.45	12.04	11.76	12.03	22,314,418
19 Mar 25	12.25000 -0.10	12.44	12.21	12.34	9,054,897
18 Mar 25	12.35000 -0.10	12.50	12.30	12.44	11,172,145
17 Mar 25	12.45000 -0.01	12.67	12.38	12.65	20,174,768
14 Mar 25	12.46000 +0.49	12.53	12.02	12.03	29,278,272
13 Mar 25	11.97000 +0.16	12.40	11.79	11.81	26,394,648
12 Mar 25	11.81000 -0.18	12.07	11.80	11.99	11,278,705
11 Mar 25	11.99000 +0.41	11.99	11.44	11.50	21,425,392
10 Mar 25	11.58000 +0.08	11.58	11.40	11.40	7,197,016
07 Mar 25	11.50000 -0.01	11.60	11.39	11.46	9,000,236
06 Mar 25	11.51000 +0.15	11.51	11.31	11.40	9,303,995
05 Mar 25	11.36000 -0.14	11.51	11.31	11.51	10,427,250
04 Mar 25	11.50000 -0.01	11.53	11.37	11.51	7,567,905
03 Mar 25	11.51000 -0.02	11.77	11.40	11.51	14,130,257
28 Feb 25	11.53000 -0.25	11.87	11.50	11.78	14,899,479
27 Feb 25	11.78000 +0.29	11.95	11.42	11.45	24,592,084
26 Feb 25	11.49000 +0.29	11.49	11.21	11.25	13,408,802
25 Feb 25	11.20000 -0.17	11.33	11.19	11.33	9,496,668
24 Feb 25	11.37000 -0.04	11.58	11.32	11.38	10,716,262
21 Feb 25	11.41000 -0.01	11.56	11.28	11.45	10,497,519
20 Feb 25	11.42000 +0.06	11.56	11.30	11.36	10,010,967
19 Feb 25	11.36000 -0.06	11.42	11.28	11.40	11,312,607
18 Feb 25	11.42000 -0.21	11.65	11.38	11.64	11,451,142
17 Feb 25	11.63000 -0.12	11.79	11.59	11.75	9,640,468
14 Feb 25	11.75000 -0.02	11.85	11.66	11.72	9,278,176
13 Feb 25	11.77000 +0.16	11.90	11.58	11.64	15,986,129
12 Feb 25	11.61000 +0.02	11.66	11.48	11.59	8,887,790
11 Feb 25	11.59000 -0.18	11.82	11.52	11.76	9,539,488
10 Feb 25	11.77000 +0.27	11.80	11.42	11.54	17,937,198
07 Feb 25	11.50000 -0.04	11.66	11.40	11.53	17,799,240
06 Feb 25	11.54000 +0.03	11.56	11.32	11.47	9,396,387
05 Feb 25	11.51000 -0.11	11.73	11.45	11.65	6,796,971
27 Jan 25	11.62000 +0.01	11.77	11.53	11.61	7,201,031
24 Jan 25	11.61000 +0.23	11.63	11.30	11.37	11,461,316
23 Jan 25	11.38000 -0.08	11.64	11.36	11.55	9,031,437
22 Jan 25	11.46000 -0.21	11.70	11.38	11.68	8,443,840
21 Jan 25	11.67000 -0.18	11.96	11.56	11.94	9,586,863
20 Jan 25	11.85000 +0.06	12.04	11.79	11.89	14,017,481
17 Jan 25	11.79000 +0.55	12.05	11.16	11.24	30,704,408
16 Jan 25	11.24000 +0.08	11.46	11.14	11.17	11,069,162
15 Jan 25	11.16000 +0.04	11.22	11.00	11.11	12,087,950
14 Jan 25	11.12000 +0.21	11.15	10.89	10.91	17,303,456
13 Jan 25	10.91000 +0.14	10.91	10.62	10.71	8,541,896
10 Jan 25	10.77000 -0.27	11.03	10.77	11.03	11,040,300
09 Jan 25	11.04000 -0.13	11.21	10.99	11.12	11,502,404
08 Jan 25	11.17000 -0.17	11.33	10.96	11.33	10,738,062
07 Jan 25	11.34000 +0.09	11.35	11.07	11.25	11,035,661
06 Jan 25	11.25000 -0.29	11.57	11.13	11.54	15,297,278
03 Jan 25	11.54000 -0.43	12.03	11.52	11.99	17,297,988
02 Jan 25	11.97000 -0.14	12.27	11.82	12.11	15,432,269
31 Dec 24	12.11000 -0.26	12.46	12.10	12.37	13,944,197
30 Dec 24	12.37000 -0.23	12.61	12.30	12.52	12,609,745
27 Dec 24	12.60000 -0.13	12.80	12.60	12.66	10,539,649
26 Dec 24	12.73000 -0.08	12.88	12.67	12.85	8,730,960
25 Dec 24	12.81000 +0.03	12.84	12.60	12.78	8,818,439
24 Dec 24	12.78000 +0.18	12.86	12.60	12.60	9,667,489
23 Dec 24	12.60000 -0.26	12.95	12.58	12.86	12,767,909
20 Dec 24	12.86000 +0.11	13.03	12.75	12.75	13,721,678
19 Dec 24	12.75000 -0.04	12.83	12.50	12.70	12,139,652
18 Dec 24	12.79000 -0.11	12.97	12.73	12.91	11,885,147
17 Dec 24	12.90000 -0.23	13.17	12.82	13.07	14,274,519
16 Dec 24	13.13000 -0.17	13.33	13.03	13.20	16,650,137
13 Dec 24	13.30000 -0.32	13.67	13.22	13.62	24,913,294
12 Dec 24	13.62000 +0.29	13.67	13.15	13.28	34,338,328
11 Dec 24	13.33000 +0.38	13.40	12.76	12.76	29,646,704
10 Dec 24	12.95000 +0.52	13.65	12.92	12.96	41,590,084
09 Dec 24	12.43000 -0.23	12.72	12.37	12.67	13,926,847
06 Dec 24	12.66000 +0.07	12.75	12.45	12.61	14,068,820
05 Dec 24	12.59000 -0.15	12.70	12.52	12.64	9,474,188
04 Dec 24	12.74000 -0.17	13.00	12.67	12.83	9,805,542
03 Dec 24	12.91000 -0.02	12.94	12.72	12.92	10,297,551
02 Dec 24	12.93000 +0.20	13.02	12.70	12.74	16,419,880
29 Nov 24	12.73000 +0.41	12.90	12.31	12.31	18,610,536
28 Nov 24	12.32000 -0.17	12.51	12.31	12.45	6,710,263
27 Nov 24	12.49000 +0.25	12.50	12.00	12.24	10,659,189
26 Nov 24	12.24000 +0.04	12.35	12.13	12.15	7,848,040
25 Nov 24	12.20000 +0.12	12.20	11.97	12.08	10,754,957
22 Nov 24	12.08000 -0.52	12.59	12.06	12.58	13,433,284
21 Nov 24	12.60000 -0.13	12.76	12.53	12.73	10,139,860
20 Nov 24	12.73000 +0.03	12.76	12.55	12.70	10,630,534
19 Nov 24	12.70000 +0.16	12.72	12.36	12.49	11,933,061
18 Nov 24	12.54000 -0.49	13.19	12.44	13.13	18,468,544
15 Nov 24	13.03000 -0.12	13.36	13.02	13.10	12,366,714
14 Nov 24	13.15000 -0.29	13.50	13.12	13.40	14,368,984
13 Nov 24	13.44000 -0.06	13.52	13.19	13.46	17,577,236
12 Nov 24	13.50000 -0.11	13.86	13.35	13.61	20,304,172
11 Nov 24	13.61000 -0.04	13.75	13.25	13.50	27,927,636
08 Nov 24	13.65000 -0.43	14.58	13.58	14.37	40,020,964
07 Nov 24	14.08000 +1.17	14.20	12.78	12.80	58,046,912
06 Nov 24	12.91000 +0.11	13.06	12.65	12.84	23,675,444
05 Nov 24	12.80000 +0.40	12.83	12.30	12.39	23,596,830
04 Nov 24	12.40000 +0.26	12.43	12.13	12.14	12,133,721
01 Nov 24	12.14000 -0.19	12.44	12.03	12.28	14,780,354
31 Oct 24	12.33000 +0.04	12.38	12.01	12.01	15,059,402
30 Oct 24	12.29000 -0.13	12.54	12.18	12.37	14,157,919
29 Oct 24	12.42000 -0.48	12.98	12.42	12.90	19,885,956
28 Oct 24	12.90000 +0.33	12.99	12.43	12.66	20,935,572
25 Oct 24	12.57000 +0.12	12.78	12.40	12.45	14,296,851
24 Oct 24	12.45000 -0.30	12.79	12.41	12.65	19,777,952
23 Oct 24	12.75000 -0.01	12.85	12.55	12.70	16,262,156
22 Oct 24	12.76000 +0.27	12.77	12.40	12.48	18,304,960
21 Oct 24	12.49000 +0.03	12.61	12.28	12.48	19,168,392
18 Oct 24	12.46000 +0.34	12.71	11.95	12.12	26,483,232
17 Oct 24	12.12000 -0.33	12.65	12.08	12.45	16,857,248
16 Oct 24	12.45000 -0.09	12.63	12.27	12.40	12,373,115
15 Oct 24	12.54000 -0.50	13.12	12.51	13.05	16,045,200
14 Oct 24	13.04000 +0.03	13.18	12.49	12.99	21,218,154
11 Oct 24	13.01000 -0.40	13.46	12.72	13.45	22,404,200
10 Oct 24	13.41000 +0.48	13.85	12.91	12.91	37,595,920
09 Oct 24	12.93000 -1.44	14.00	12.93	14.00	41,217,108
08 Oct 24	14.37000 +0.36	15.41	13.58	15.41	61,807,616
30 Sep 24	14.01000 +1.27	14.01	13.20	13.59	44,640,640
27 Sep 24	12.74000 +0.83	12.88	12.17	12.34	31,539,928
26 Sep 24	11.91000 +1.08	11.91	10.78	10.83	39,955,632
25 Sep 24	10.83000 -0.14	11.21	10.78	11.07	25,028,454
24 Sep 24	10.97000 +0.40	10.98	10.49	10.67	22,268,644
23 Sep 24	10.57000 -0.06	10.74	10.50	10.63	8,612,974
20 Sep 24	10.63000 +0.09	10.76	10.33	10.45	19,540,756
19 Sep 24	10.54000 +0.63	10.64	9.98	9.98	28,482,012
18 Sep 24	9.91000 -0.05	10.03	9.85	9.90	11,626,260
13 Sep 24	9.96000 -0.29	10.27	9.90	10.22	18,663,328
12 Sep 24	10.25000 -0.41	10.74	10.25	10.66	17,331,356
11 Sep 24	10.66000 +0.02	10.75	10.50	10.60	10,760,187
10 Sep 24	10.64000 -0.16	10.81	10.52	10.75	12,159,886
09 Sep 24	10.80000 -0.26	10.95	10.54	10.95	22,988,668
06 Sep 24	11.06000 -0.24	11.31	11.06	11.30	11,010,215
05 Sep 24	11.30000 +0.01	11.43	11.18	11.27	15,581,955
04 Sep 24	11.29000 -0.57	11.80	11.14	11.75	25,586,508
03 Sep 24	11.86000 -0.33	12.05	11.68	11.95	25,051,658
02 Sep 24	12.19000 -1.28	12.70	12.12	12.66	37,695,324
30 Aug 24	13.47000 +0.55	13.58	12.80	12.92	14,726,397
29 Aug 24	12.92000 +0.12	13.13	12.74	12.78	6,634,878
28 Aug 24	12.80000 -0.06	12.87	12.71	12.86	3,500,603
27 Aug 24	12.86000 -0.04	12.94	12.71	12.88	4,514,524
26 Aug 24	12.90000 -0.12	13.09	12.77	13.07	5,684,829
23 Aug 24	13.02000 -0.03	13.18	12.93	13.03	4,112,206
22 Aug 24	13.05000 -0.25	13.37	13.00	13.34	5,624,260
21 Aug 24	13.30000 -0.08	13.45	13.25	13.30	2,859,066
20 Aug 24	13.38000 -0.22	13.62	13.31	13.52	3,925,660
19 Aug 24	13.60000 -0.10	13.97	13.55	13.69	4,351,988
16 Aug 24	13.70000 -0.04	13.82	13.54	13.65	4,300,789
15 Aug 24	13.74000 +0.09	13.89	13.52	13.55	5,087,753
14 Aug 24	13.65000 -0.12	13.70	13.48	13.70	4,179,836
13 Aug 24	13.77000 -0.11	14.07	13.60	14.01	4,965,368
12 Aug 24	13.88000 -0.08	14.07	13.82	13.95	4,646,262
09 Aug 24	13.96000 -0.28	14.29	13.96	14.25	7,736,407
08 Aug 24	14.24000 +0.33	14.42	13.76	13.89	10,986,403
07 Aug 24	13.91000 -0.14	14.02	13.75	14.00	7,237,003
06 Aug 24	14.05000 +0.25	14.24	13.85	13.89	10,547,030
05 Aug 24	13.80000 +0.24	14.12	13.47	13.53	17,351,260
02 Aug 24	13.56000 +0.03	13.78	13.38	13.41	6,633,365
01 Aug 24	13.53000 -0.19	13.78	13.47	13.70	6,101,168
31 Jul 24	13.72000 +0.64	13.76	12.96	13.08	12,686,904
30 Jul 24	13.08000 -0.06	13.24	12.98	13.10	5,324,544
29 Jul 24	13.14000 -0.30	13.47	13.13	13.41	5,833,262
26 Jul 24	13.44000 +0.35	13.50	13.09	13.15	6,760,177
25 Jul 24	13.09000 +0.11	13.22	12.86	12.92	6,309,664
24 Jul 24	12.98000 -0.13	13.20	12.94	13.08	6,211,943
23 Jul 24	13.11000 -0.59	13.71	13.10	13.70	9,818,933
22 Jul 24	13.70000 -0.30	14.00	13.62	14.00	8,869,028
19 Jul 24	14.00000 +0.43	14.09	13.43	13.50	12,292,520
18 Jul 24	13.57000 -0.04	13.70	13.47	13.53	7,563,047
17 Jul 24	13.61000 +0.41	13.68	13.13	13.24	10,136,228
16 Jul 24	13.20000 -0.05	13.30	13.15	13.20	3,862,422
15 Jul 24	13.25000 -0.13	13.38	13.18	13.38	4,468,058
12 Jul 24	13.38000 +0.09	13.43	13.21	13.33	5,918,463
11 Jul 24	13.29000 +0.40	13.32	13.00	13.05	9,730,696
10 Jul 24	12.89000 +0.02	13.02	12.65	12.81	6,806,825
09 Jul 24	12.87000 +0.21	12.95	12.61	12.71	7,255,774
08 Jul 24	12.66000 -0.47	13.12	12.65	13.08	10,473,456
05 Jul 24	13.13000 +0.07	13.19	12.91	13.03	5,330,478
04 Jul 24	13.06000 -0.29	13.39	13.01	13.34	6,534,225
03 Jul 24	13.35000 -0.05	13.50	13.31	13.41	4,754,448
02 Jul 24	13.40000 -0.15	13.55	13.35	13.55	6,803,586
01 Jul 24	13.55000 +0.25	13.68	13.16	13.20	10,322,062
28 Jun 24	13.30000 -0.34	13.69	13.22	13.60	13,901,651
27 Jun 24	13.64000 -0.48	14.04	13.50	13.99	9,941,590
26 Jun 24	14.12000 +0.32	14.14	13.68	13.71	8,257,227
25 Jun 24	13.80000 -0.02	13.98	13.70	13.81	6,758,887
24 Jun 24	13.82000 -0.15	14.05	13.65	13.80	6,634,870
21 Jun 24	13.97000 -0.10	14.14	13.85	13.97	5,952,376
20 Jun 24	14.07000 -0.26	14.37	14.02	14.29	6,830,790
19 Jun 24	14.33000 -0.33	14.73	14.32	14.69	7,327,227
18 Jun 24	14.66000 -0.03	14.91	14.61	14.68	7,099,328
17 Jun 24	14.69000 +0.00	14.74	14.51	14.55	3,674,647
14 Jun 24	14.69000 +0.13	14.73	14.42	14.52	5,714,609
13 Jun 24	14.56000 +0.00	14.64	14.37	14.61	5,986,407
12 Jun 24	14.56000 -0.12	14.78	14.52	14.65	5,090,008
11 Jun 24	14.68000 -0.12	14.70	14.35	14.50	6,479,501
07 Jun 24	14.80000 -0.25	15.19	14.60	15.15	10,572,970
06 Jun 24	15.05000 -0.21	15.35	14.98	15.23	5,943,252
05 Jun 24	15.26000 -0.20	15.60	15.22	15.47	6,741,572
04 Jun 24	15.46000 +0.53	15.48	14.83	14.92	10,940,425
03 Jun 24	14.93000 -0.38	15.29	14.80	15.28	11,614,890
31 May 24	15.31000 +0.09	15.37	15.23	15.23	3,891,649
30 May 24	15.22000 -0.24	15.45	15.15	15.44	5,885,937
29 May 24	15.46000 -0.08	15.64	15.37	15.54	5,434,894
28 May 24	15.54000 -0.30	15.86	15.50	15.83	6,695,044
27 May 24	15.84000 +0.08	15.87	15.59	15.70	6,694,611
24 May 24	15.76000 -0.27	16.02	15.76	15.95	7,088,191
23 May 24	16.03000 -0.39	16.38	15.96	16.38	8,055,210
22 May 24	16.42000 -0.18	16.68	16.31	16.61	9,261,867
21 May 24	16.60000 -0.14	16.92	16.45	16.75	8,544,408
20 May 24	16.74000 +0.31	16.84	16.41	16.44	14,608,247
17 May 24	16.43000 +0.24	16.43	16.02	16.10	10,072,676
16 May 24	16.19000 +0.02	16.27	15.77	16.18	12,506,600
15 May 24	16.17000 -0.28	16.45	16.14	16.45	7,736,696
14 May 24	16.45000 -0.04	16.63	16.25	16.59	11,419,466
13 May 24	16.49000 -0.44	16.85	16.46	16.81	11,524,394
10 May 24	16.93000 -0.13	17.22	16.80	17.10	9,485,194
09 May 24	17.06000 +0.21	17.23	16.72	16.80	11,712,773
08 May 24	16.85000 -0.38	17.33	16.85	17.28	13,177,750
07 May 24	17.23000 +0.87	17.35	16.66	16.70	31,744,778
06 May 24	16.36000 +0.87	16.50	15.57	15.57	36,891,660
30 Apr 24	15.49000 -1.42	16.22	15.31	16.11	48,896,528
29 Apr 24	16.91000 +0.49	16.92	16.35	16.43	14,635,060
26 Apr 24	16.42000 +0.12	16.58	16.16	16.22	10,729,564
25 Apr 24	16.30000 -0.23	16.53	16.21	16.38	8,206,170
24 Apr 24	16.53000 -0.31	17.10	16.01	17.07	17,906,854
23 Apr 24	16.84000 -0.18	17.10	16.74	17.00	8,718,346
22 Apr 24	17.02000 +0.60	17.13	16.42	16.48	15,608,399
19 Apr 24	16.42000 +0.05	16.43	16.14	16.25	6,447,324
18 Apr 24	16.37000 -0.01	16.66	16.01	16.21	12,772,285
17 Apr 24	16.38000 -0.09	16.75	16.16	16.60	12,461,649
16 Apr 24	16.47000 -0.17	16.79	16.31	16.68	10,922,603
15 Apr 24	16.64000 +0.06	16.93	16.41	16.59	10,077,758
12 Apr 24	16.58000 -0.06	16.96	16.50	16.63	7,075,212
11 Apr 24	16.64000 -0.18	16.93	16.58	16.72	8,163,726
10 Apr 24	16.82000 -0.16	17.09	16.70	16.94	6,402,792
09 Apr 24	16.98000 +0.13	17.05	16.58	16.83	6,366,812
08 Apr 24	16.85000 -0.55	17.35	16.84	17.35	11,407,903
03 Apr 24	17.40000 +0.30	17.47	17.00	17.10	9,857,272
02 Apr 24	17.10000 -0.10	17.30	16.89	17.15	9,126,663
01 Apr 24	17.20000 +0.23	17.37	16.96	16.97	8,812,069
29 Mar 24	16.97000 +0.08	17.11	16.74	16.86	6,722,991
28 Mar 24	16.89000 -0.09	17.15	16.76	17.00	10,730,581
27 Mar 24	16.98000 -0.26	17.63	16.97	17.25	14,703,391
26 Mar 24	17.24000 +0.38	17.34	16.75	16.86	12,662,580
25 Mar 24	16.86000 +0.01	17.15	16.61	16.61	10,507,206
22 Mar 24	16.85000 -0.51	17.35	16.73	17.35	18,416,372
21 Mar 24	17.36000 +0.31	17.59	17.00	17.11	16,670,221
20 Mar 24	17.05000 +0.22	17.14	16.75	16.82	11,893,174
19 Mar 24	16.83000 +0.02	16.98	16.62	16.78	12,776,149
18 Mar 24	16.81000 +0.50	16.86	15.92	16.20	21,288,392
15 Mar 24	16.31000 +0.12	16.51	16.10	16.14	13,880,018
14 Mar 24	16.19000 +0.06	16.52	16.12	16.17	12,354,463
13 Mar 24	16.13000 -0.21	16.51	16.07	16.29	14,591,281
12 Mar 24	16.34000 +0.66	16.38	15.64	15.80	23,772,208
11 Mar 24	15.68000 +0.60	15.69	15.00	15.08	15,327,009
08 Mar 24	15.08000 -0.10	15.26	14.91	15.14	8,061,014
07 Mar 24	15.18000 -0.24	15.55	15.18	15.45	7,621,868
06 Mar 24	15.42000 -0.26	15.72	15.37	15.63	9,295,830
05 Mar 24	15.68000 -0.03	15.74	15.46	15.57	9,668,452
04 Mar 24	15.71000 -0.09	15.98	15.55	15.98	11,938,409
01 Mar 24	15.80000 -0.02	15.88	15.58	15.79	13,395,341
29 Feb 24	15.82000 +0.24	15.83	15.50	15.52	12,529,900
28 Feb 24	15.58000 -0.27	16.35	15.53	15.86	21,197,512
27 Feb 24	15.85000 +0.09	15.85	15.52	15.57	15,592,988
26 Feb 24	15.76000 +0.15	16.07	15.30	15.56	15,722,371
23 Feb 24	15.61000 -0.03	15.75	15.42	15.59	12,716,892
22 Feb 24	15.64000 +0.03	15.68	15.36	15.47	13,948,083
21 Feb 24	15.61000 +0.62	15.97	14.75	14.87	25,319,828
20 Feb 24	14.99000 -0.20	15.21	14.78	15.06	16,042,987
19 Feb 24	15.19000 -0.11	15.56	15.02	15.48	15,214,918
08 Feb 24	15.30000 -0.06	15.93	15.18	15.41	15,932,147
07 Feb 24	15.36000 +0.68	15.53	14.60	14.61	17,268,480
06 Feb 24	14.68000 +0.98	14.75	13.40	13.40	17,211,002
05 Feb 24	13.70000 -0.24	14.13	12.96	13.90	15,434,527
02 Feb 24	13.94000 +0.04	14.33	13.50	13.91	11,942,903
01 Feb 24	13.90000 -0.09	14.19	13.71	13.98	8,638,028
31 Jan 24	13.99000 -0.16	14.32	13.88	14.06	9,094,353
30 Jan 24	14.15000 -0.62	14.68	14.13	14.60	9,197,177
29 Jan 24	14.77000 -0.27	15.15	14.59	15.05	11,095,347
26 Jan 24	15.04000 +0.15	15.32	14.86	15.01	13,443,385
25 Jan 24	14.89000 +0.27	14.93	14.33	14.49	11,395,082
24 Jan 24	14.62000 +0.24	14.97	14.11	14.56	10,091,606
23 Jan 24	14.38000 +0.10	14.51	14.00	14.28	9,445,100
22 Jan 24	14.28000 -0.88	15.11	14.15	15.03	12,177,092
19 Jan 24	15.16000 -0.07	15.30	15.10	15.23	4,986,886
18 Jan 24	15.23000 +0.21	15.25	14.70	14.91	9,957,762
17 Jan 24	15.02000 -0.54	15.55	15.01	15.55	7,287,393
16 Jan 24	15.56000 +0.17	15.56	15.25	15.30	5,568,250
15 Jan 24	15.39000 -0.11	15.54	15.35	15.40	4,597,114
12 Jan 24	15.50000 +0.08	15.72	15.34	15.42	7,533,879
11 Jan 24	15.42000 +0.03	15.59	15.23	15.30	7,484,766
10 Jan 24	15.39000 +0.49	15.51	14.72	14.88	12,141,776
09 Jan 24	14.90000 +0.17	15.04	14.65	14.74	8,291,441
08 Jan 24	14.73000 -0.47	15.22	14.73	15.20	11,313,930
05 Jan 24	15.20000 -0.24	15.59	15.13	15.39	7,756,085
04 Jan 24	15.44000 -0.31	15.81	15.36	15.80	8,543,287
03 Jan 24	15.75000 -0.14	15.95	15.61	15.86	7,618,676
02 Jan 24	15.89000 -0.28	16.17	15.75	16.17	8,594,168
29 Dec 23	16.17000 -0.05	16.33	16.10	16.18	10,206,783
28 Dec 23	16.22000 +0.63	16.27	15.49	15.59	16,535,805
27 Dec 23	15.59000 +0.18	15.62	15.20	15.39	5,914,192
26 Dec 23	15.41000 -0.12	15.52	15.22	15.52	5,321,580
25 Dec 23	15.53000 +0.23	15.54	15.26	15.29	6,734,739
22 Dec 23	15.30000 -0.15	15.53	15.22	15.44	7,676,311
21 Dec 23	15.45000 +0.29	15.53	15.03	15.10	8,389,951
20 Dec 23	15.16000 -0.35	15.62	15.16	15.60	6,998,399
19 Dec 23	15.51000 -0.02	15.61	15.36	15.58	5,403,883
18 Dec 23	15.53000 -0.23	15.77	15.45	15.66	7,216,506
15 Dec 23	15.76000 -0.03	15.95	15.73	15.81	4,951,802
14 Dec 23	15.79000 -0.11	16.18	15.76	16.00	6,419,197
13 Dec 23	15.90000 -0.50	16.39	15.90	16.30	9,539,631
12 Dec 23	16.40000 +0.19	16.45	16.12	16.21	8,152,080
11 Dec 23	16.21000 -0.09	16.29	15.89	16.21	10,278,885
08 Dec 23	16.30000 -0.05	16.60	16.24	16.37	6,679,373
07 Dec 23	16.35000 -0.16	16.53	16.17	16.48	6,749,586
06 Dec 23	16.51000 -0.02	16.68	16.39	16.45	5,618,874
05 Dec 23	16.53000 -0.26	16.84	16.53	16.80	7,549,599
04 Dec 23	16.79000 -0.28	17.07	16.64	17.03	9,699,309
01 Dec 23	17.07000 -0.45	17.59	16.88	17.55	13,843,692
30 Nov 23	17.52000 +0.04	17.75	17.27	17.40	10,060,446
29 Nov 23	17.48000 +0.14	17.74	17.19	17.34	9,170,295
28 Nov 23	17.34000 +0.05	17.38	17.05	17.14	6,498,805
27 Nov 23	17.29000 -0.01	17.31	17.08	17.25	6,211,353
24 Nov 23	17.30000 -0.07	17.45	17.19	17.38	6,579,294
23 Nov 23	17.37000 +0.00	17.52	17.19	17.41	7,086,466
22 Nov 23	17.37000 -0.17	17.62	17.32	17.60	6,614,031
21 Nov 23	17.54000 +0.07	17.82	17.47	17.57	10,002,387
20 Nov 23	17.47000 +0.23	17.48	17.06	17.35	7,687,501
17 Nov 23	17.24000 -0.06	17.42	17.14	17.28	5,888,113
16 Nov 23	17.30000 -0.26	17.58	17.28	17.48	6,402,068
15 Nov 23	17.56000 -0.04	17.82	17.50	17.73	6,711,651
14 Nov 23	17.60000 -0.12	17.79	17.49	17.68	5,394,045
13 Nov 23	17.72000 -0.09	17.96	17.55	17.86	7,182,362
10 Nov 23	17.81000 +0.02	17.90	17.51	17.81	6,769,368
09 Nov 23	17.79000 +0.00	17.90	17.65	17.72	7,735,308
08 Nov 23	17.79000 -0.07	17.95	17.67	17.81	8,186,196
07 Nov 23	17.86000 -0.25	18.11	17.84	18.11	8,977,337
06 Nov 23	18.11000 +0.41	18.14	17.62	17.92	17,404,268
03 Nov 23	17.70000 +0.47	17.80	17.08	17.08	14,947,521
02 Nov 23	17.23000 -0.30	17.62	17.17	17.53	10,529,402
01 Nov 23	17.53000 -0.21	18.05	17.47	17.99	13,993,061
31 Oct 23	17.74000 +0.45	18.41	17.67	17.88	29,414,432
30 Oct 23	17.29000 +0.13	17.32	17.00	17.05	13,291,322
27 Oct 23	17.16000 +0.79	17.23	16.23	16.31	22,031,548
26 Oct 23	16.37000 +0.31	16.40	15.95	15.96	11,862,750
25 Oct 23	16.06000 +0.47	16.27	15.66	15.83	15,444,519
24 Oct 23	15.59000 +0.19	15.79	15.30	15.43	11,200,504
23 Oct 23	15.40000 -0.17	15.63	15.34	15.57	10,383,121
20 Oct 23	15.57000 -0.12	15.76	15.50	15.56	8,340,795
19 Oct 23	15.69000 -0.21	15.92	15.67	15.90	9,463,878
18 Oct 23	15.90000 -0.29	16.17	15.89	15.99	8,370,743
17 Oct 23	16.19000 +0.04	16.21	15.90	16.07	10,631,499
16 Oct 23	16.15000 -0.19	16.38	15.93	16.34	15,320,043
13 Oct 23	16.34000 -0.66	16.86	16.20	16.84	23,228,528
12 Oct 23	17.00000 -0.57	17.80	16.85	17.64	25,055,152
11 Oct 23	17.57000 +0.47	17.88	17.07	17.18	20,445,796
10 Oct 23	17.10000 -0.30	17.55	17.04	17.42	10,339,686
09 Oct 23	17.40000 +0.07	17.71	17.32	17.32	12,897,537
28 Sep 23	17.33000 +0.05	17.85	17.27	17.29	17,033,812
27 Sep 23	17.28000 +0.68	17.55	16.61	16.61	22,158,548
26 Sep 23	16.60000 -0.20	16.88	16.59	16.75	5,288,282
25 Sep 23	16.80000 -0.12	16.97	16.76	16.93	4,774,400
22 Sep 23	16.92000 +0.28	16.93	16.57	16.69	7,845,672
21 Sep 23	16.64000 -0.32	17.00	16.64	16.88	7,419,704
20 Sep 23	16.96000 -0.05	17.22	16.87	16.94	5,985,082
19 Sep 23	17.01000 -0.41	17.38	16.67	17.38	12,245,359
18 Sep 23	17.42000 +0.15	17.44	17.03	17.09	6,989,546
15 Sep 23	17.27000 +0.06	17.47	17.16	17.28	6,239,833
14 Sep 23	17.21000 -0.14	17.40	17.12	17.34	4,580,121
13 Sep 23	17.35000 -0.13	17.61	17.25	17.48	5,771,568
12 Sep 23	17.48000 -0.02	17.80	17.33	17.42	8,086,728
11 Sep 23	17.50000 +0.31	17.54	17.03	17.17	10,770,403
08 Sep 23	17.19000 -0.17	17.36	17.04	17.36	5,558,707
07 Sep 23	17.36000 -0.34	17.78	17.34	17.70	6,226,934
06 Sep 23	17.70000 -0.17	17.85	17.56	17.80	8,530,485
05 Sep 23	17.87000 -0.29	18.25	17.85	18.17	8,779,792
04 Sep 23	18.16000 +0.28	18.34	17.92	17.96	11,659,469
01 Sep 23	17.88000 +0.13	18.08	17.75	17.87	8,490,946
31 Aug 23	17.75000 +0.08	17.84	17.52	17.65	7,698,593
30 Aug 23	17.67000 +0.10	17.90	17.45	17.47	10,588,368
29 Aug 23	17.57000 +0.17	17.75	17.19	17.27	15,145,229
28 Aug 23	17.40000 -0.55	18.99	17.32	18.99	25,408,790
25 Aug 23	17.95000 -0.13	18.17	17.85	18.09	7,445,520
24 Aug 23	18.08000 +0.61	18.22	17.34	17.52	10,482,054
23 Aug 23	17.47000 -0.23	17.78	17.44	17.78	4,279,185
22 Aug 23	17.70000 -0.19	18.08	17.43	17.97	9,273,196
21 Aug 23	17.89000 -0.18	18.20	17.88	18.01	5,859,612
18 Aug 23	18.07000 -0.14	18.30	18.02	18.22	6,534,645
17 Aug 23	18.21000 +0.30	18.25	17.63	17.85	7,006,638
16 Aug 23	17.91000 +0.00	18.12	17.76	17.90	5,779,241
15 Aug 23	17.91000 -0.25	18.19	17.76	18.11	7,163,931
14 Aug 23	18.16000 -0.13	18.19	17.76	18.19	10,984,745
11 Aug 23	18.29000 -0.37	18.74	18.28	18.68	7,414,790
10 Aug 23	18.66000 -0.01	18.75	18.51	18.59	5,841,114
09 Aug 23	18.67000 -0.21	18.86	18.56	18.80	6,479,183
08 Aug 23	18.88000 +0.12	18.95	18.69	18.78	5,558,416
07 Aug 23	18.76000 -0.38	18.88	18.50	18.80	10,597,260
04 Aug 23	19.14000 -0.27	19.54	19.12	19.40	9,768,079
03 Aug 23	19.41000 +0.27	19.49	19.06	19.10	8,768,715
02 Aug 23	19.14000 -0.13	19.34	19.07	19.19	6,549,826
01 Aug 23	19.27000 -0.16	19.56	19.20	19.43	7,727,354
31 Jul 23	19.43000 +0.19	19.68	19.26	19.29	13,558,080
28 Jul 23	19.24000 +0.19	19.28	18.75	18.88	10,894,284
27 Jul 23	19.05000 +0.08	19.30	18.85	18.95	10,960,139
26 Jul 23	18.97000 +0.09	18.99	18.76	18.83	7,676,242
25 Jul 23	18.88000 +0.36	19.14	18.58	18.71	13,678,527
24 Jul 23	18.52000 -0.56	19.00	18.48	19.00	13,398,127
21 Jul 23	19.08000 +0.52	19.34	18.53	18.56	16,203,501
20 Jul 23	18.56000 -0.04	18.84	18.50	18.71	14,695,640
19 Jul 23	18.60000 -0.27	18.88	18.43	18.78	15,504,498
18 Jul 23	18.87000 -1.09	19.96	18.75	19.90	29,580,194
17 Jul 23	19.96000 -1.69	21.44	19.56	21.44	28,972,946
14 Jul 23	21.65000 +0.29	21.88	21.32	21.42	15,965,408
13 Jul 23	21.36000 +0.15	21.76	20.91	21.19	14,911,038
12 Jul 23	21.21000 +0.83	21.96	20.52	20.55	24,131,188
11 Jul 23	20.38000 -0.15	20.65	20.17	20.57	6,105,778
10 Jul 23	20.53000 -0.03	20.74	20.35	20.68	4,975,247
07 Jul 23	20.56000 -0.03	20.69	20.30	20.40	4,827,141
06 Jul 23	20.59000 -0.25	21.00	20.45	20.70	7,628,241
05 Jul 23	20.84000 -0.61	21.50	20.76	21.45	7,405,232
04 Jul 23	21.45000 -0.09	21.60	21.22	21.42	6,280,999
03 Jul 23	21.54000 +0.42	21.70	21.06	21.25	8,808,598
30 Jun 23	21.12000 +0.12	21.31	20.82	21.00	7,193,182
29 Jun 23	21.00000 -0.28	21.37	20.80	21.28	7,681,487
28 Jun 23	21.28000 +0.45	21.42	20.68	20.80	9,285,065
27 Jun 23	20.83000 +0.18	20.95	20.56	20.61	7,971,246
26 Jun 23	20.65000 -0.26	20.86	20.38	20.71	8,669,630
21 Jun 23	20.91000 -0.39	21.48	20.90	21.16	9,319,537
20 Jun 23	21.30000 -0.28	21.64	21.25	21.49	7,332,756
19 Jun 23	21.58000 -0.07	21.96	21.48	21.67	9,263,247
16 Jun 23	21.65000 -0.38	22.16	21.50	22.15	9,539,615
15 Jun 23	22.03000 +0.56	22.08	21.30	21.46	13,096,229
14 Jun 23	21.47000 +0.37	21.65	21.03	21.08	9,793,588
13 Jun 23	21.10000 +0.04	21.43	20.96	20.96	9,673,830
12 Jun 23	21.06000 +0.47	21.32	20.26	20.51	13,824,908
09 Jun 23	20.59000 -0.26	20.90	20.35	20.73	10,823,370
08 Jun 23	20.85000 -0.02	21.30	20.63	20.86	12,776,653
07 Jun 23	20.87000 +0.24	21.34	20.64	20.73	11,395,967
06 Jun 23	20.63000 +0.02	20.94	20.48	20.56	9,407,392
05 Jun 23	20.61000 -0.66	21.30	20.53	21.27	17,064,232
02 Jun 23	21.27000 +0.17	21.50	20.96	21.30	9,192,914
01 Jun 23	21.10000 +0.10	21.46	20.85	20.87	8,223,313
31 May 23	21.00000 -0.18	21.23	20.78	21.10	7,427,296
30 May 23	21.18000 +0.15	21.27	20.78	21.06	9,336,929
29 May 23	21.03000 -0.76	21.90	20.70	21.90	17,604,644
26 May 23	21.79000 +0.05	21.99	21.53	21.69	5,878,164
25 May 23	21.74000 -0.14	21.92	21.44	21.80	9,543,212
24 May 23	21.88000 -0.73	22.58	21.85	22.56	10,967,284
23 May 23	22.61000 -0.18	23.00	22.58	22.80	8,396,012
22 May 23	22.79000 +0.31	23.03	22.16	22.51	13,025,477
19 May 23	22.48000 +0.32	22.80	21.84	22.02	11,964,904
18 May 23	22.16000 -0.37	22.62	21.98	22.48	13,565,990
17 May 23	22.53000 -0.82	23.35	22.41	23.30	16,788,112
16 May 23	23.35000 -0.68	24.12	23.27	24.12	10,260,637
15 May 23	24.03000 +0.15	24.07	23.64	24.06	6,438,729
12 May 23	23.88000 -0.31	24.48	23.86	24.21	5,563,278
11 May 23	24.19000 -0.24	24.66	24.01	24.47	8,686,250
10 May 23	24.43000 -0.14	24.65	24.19	24.46	8,825,669
09 May 23	24.57000 -0.46	25.20	24.51	25.00	10,677,166
08 May 23	25.03000 -0.54	25.82	24.78	25.64	15,190,432
05 May 23	25.57000 -0.53	26.24	25.30	26.15	20,012,798
04 May 23	26.10000 +2.34	26.14	25.01	25.01	38,030,016
28 Apr 23	23.76000 +0.31	24.18	23.26	23.68	13,955,305
27 Apr 23	23.45000 +0.41	23.72	22.89	22.94	11,065,779
26 Apr 23	23.04000 -0.05	23.19	22.60	23.12	13,240,048
25 Apr 23	23.09000 +0.62	23.33	22.16	22.20	17,204,712
24 Apr 23	22.47000 +0.06	22.52	22.06	22.35	9,492,514
21 Apr 23	22.41000 +0.06	22.70	22.11	22.55	8,755,805
20 Apr 23	22.35000 -0.28	22.84	22.23	22.62	7,258,040
19 Apr 23	22.63000 -0.43	23.11	22.46	22.96	9,546,898
18 Apr 23	23.06000 +0.23	23.32	22.51	22.88	11,481,624
17 Apr 23	22.83000 +0.30	23.11	22.35	22.56	11,900,312
14 Apr 23	22.53000 +0.25	22.70	22.11	22.40	12,339,694
13 Apr 23	22.28000 +0.27	22.50	21.70	22.05	11,333,960
12 Apr 23	22.01000 -0.66	22.89	21.85	22.87	17,666,980
11 Apr 23	22.67000 -0.36	23.32	22.58	23.09	14,135,313
10 Apr 23	23.03000 +0.32	23.95	22.77	23.45	24,384,126
07 Apr 23	22.71000 +0.47	23.06	22.00	22.00	16,503,433
06 Apr 23	22.24000 -1.70	23.88	21.75	23.83	27,662,168
04 Apr 23	23.94000 +0.27	24.09	23.38	23.68	12,243,625
03 Apr 23	23.67000 -0.27	24.40	23.60	24.08	13,695,971
31 Mar 23	23.94000 +0.42	24.20	23.47	23.52	10,226,128
30 Mar 23	23.52000 +0.09	23.65	23.15	23.44	8,038,532
29 Mar 23	23.43000 +0.25	23.97	23.19	23.19	11,305,819
28 Mar 23	23.18000 +0.44	23.57	22.73	22.78	10,236,931
27 Mar 23	22.74000 -0.39	23.17	22.74	22.98	9,189,750
24 Mar 23	23.13000 +0.08	23.78	23.02	23.05	9,478,206
23 Mar 23	23.05000 +0.18	23.40	22.71	22.75	11,176,057
22 Mar 23	22.87000 -0.23	23.54	22.70	23.19	11,922,796
21 Mar 23	23.10000 +0.61	23.35	22.51	22.65	14,024,765
20 Mar 23	22.49000 -0.91	23.48	22.38	23.40	27,822,768
17 Mar 23	23.40000 -0.60	24.35	23.27	24.26	19,881,876
16 Mar 23	24.00000 -0.31	24.32	23.79	24.30	8,064,665
15 Mar 23	24.31000 -0.27	24.89	24.17	24.60	8,072,994
14 Mar 23	24.58000 -0.50	25.12	24.32	25.00	10,370,919
13 Mar 23	25.08000 +1.09	25.30	23.89	23.95	14,450,854
10 Mar 23	23.99000 -0.30	24.42	23.92	24.14	8,414,406
09 Mar 23	24.29000 -0.07	24.67	24.10	24.46	9,372,604
08 Mar 23	24.36000 -0.31	24.70	24.18	24.52	10,724,685
07 Mar 23	24.67000 -0.57	25.25	24.65	25.11	8,228,794
06 Mar 23	25.24000 +0.50	25.54	24.51	24.75	14,610,946
03 Mar 23	24.74000 -1.00	25.69	24.70	25.50	18,033,746
02 Mar 23	25.74000 +0.80	25.83	24.78	24.94	17,499,200
01 Mar 23	24.94000 +0.14	25.12	24.50	24.81	12,147,750
28 Feb 23	24.80000 -0.21	25.30	24.62	25.14	10,384,903
27 Feb 23	25.01000 +0.17	25.28	24.33	24.58	12,508,012
24 Feb 23	24.84000 -0.51	25.30	24.40	25.30	21,062,534
23 Feb 23	25.35000 +0.17	25.54	25.07	25.11	10,270,133
22 Feb 23	25.18000 -0.62	25.89	25.10	25.61	14,321,361
21 Feb 23	25.80000 +0.30	25.93	25.18	25.28	13,536,874
20 Feb 23	25.50000 +0.00	26.12	25.18	25.53	18,429,908
17 Feb 23	25.50000 +1.07	25.76	24.41	24.43	24,704,368
16 Feb 23	24.43000 +0.03	25.11	24.25	24.32	14,821,132
15 Feb 23	24.40000 -0.13	24.78	24.29	24.43	11,281,985
14 Feb 23	24.53000 +0.41	24.65	24.03	24.21	13,693,326
13 Feb 23	24.12000 +0.72	24.28	23.35	23.38	17,091,044
10 Feb 23	23.40000 +0.38	23.58	22.86	23.02	11,358,859
09 Feb 23	23.02000 +0.52	23.24	22.30	22.38	11,688,724
08 Feb 23	22.50000 +0.17	22.68	22.25	22.45	9,122,364
07 Feb 23	22.33000 -0.28	22.95	22.10	22.74	10,446,382
06 Feb 23	22.61000 -0.36	23.10	22.53	22.79	10,020,859
03 Feb 23	22.97000 -0.20	23.20	22.37	23.15	14,591,679
02 Feb 23	23.17000 +0.49	23.35	22.46	22.99	18,152,428
01 Feb 23	22.68000 +0.26	23.05	22.30	22.55	15,546,220
31 Jan 23	22.42000 +0.37	23.86	22.34	22.76	36,337,296
30 Jan 23	22.05000 -0.31	22.83	21.89	22.38	18,335,628
20 Jan 23	22.36000 -0.30	23.41	22.28	22.67	17,665,734
19 Jan 23	22.66000 +1.29	23.10	21.12	21.27	24,439,228
18 Jan 23	21.37000 -0.22	21.85	21.33	21.59	9,421,500
17 Jan 23	21.59000 -0.25	21.94	21.45	21.85	9,426,198
16 Jan 23	21.84000 -0.23	22.52	21.81	22.07	15,254,489
13 Jan 23	22.07000 +1.40	22.27	20.68	20.68	23,423,168
12 Jan 23	20.67000 -0.49	21.36	20.66	21.00	8,405,300
11 Jan 23	21.16000 +0.01	21.28	20.72	21.15	8,965,534
10 Jan 23	21.15000 +0.38	21.31	20.66	20.68	10,438,537
09 Jan 23	20.77000 +0.29	21.01	20.39	20.50	10,809,463
06 Jan 23	20.48000 +0.11	20.57	20.17	20.29	10,123,672
05 Jan 23	20.37000 +0.49	20.69	19.80	19.95	15,729,782
04 Jan 23	19.88000 +0.03	20.10	19.67	19.80	17,998,134
03 Jan 23	19.85000 -0.93	21.28	19.64	21.19	32,492,836
30 Dec 22	20.78000 +0.02	21.03	20.19	20.97	18,944,058
29 Dec 22	20.76000 +0.14	21.00	20.40	20.50	12,735,709
28 Dec 22	20.62000 -0.75	21.39	20.50	21.39	19,654,134
27 Dec 22	21.37000 +0.45	21.59	20.90	20.92	11,676,725
26 Dec 22	20.92000 -0.03	21.41	20.78	20.91	8,693,792
23 Dec 22	20.95000 -0.09	21.26	20.80	20.96	10,486,188
22 Dec 22	21.04000 +0.18	21.55	20.82	21.07	15,305,162
21 Dec 22	20.86000 +0.06	21.08	20.55	20.81	13,381,754
20 Dec 22	20.80000 -0.42	21.40	20.65	21.38	14,726,072
19 Dec 22	21.22000 -0.10	21.65	21.00	21.54	12,459,247
16 Dec 22	21.32000 +0.13	21.65	20.90	20.95	12,897,050
15 Dec 22	21.19000 -0.42	21.68	21.10	21.51	11,851,744
14 Dec 22	21.61000 +0.28	21.80	21.00	21.10	15,934,686
13 Dec 22	21.33000 +0.35	21.64	20.65	20.90	16,687,619
12 Dec 22	20.98000 -0.28	21.90	20.83	21.19	18,616,358
09 Dec 22	21.26000 +0.34	21.31	20.40	20.71	18,709,788
08 Dec 22	20.92000 -0.14	21.28	20.70	21.01	15,600,615
07 Dec 22	21.06000 +0.14	21.28	20.56	20.90	25,047,254
06 Dec 22	20.92000 +0.42	21.50	20.36	20.47	29,354,780
05 Dec 22	20.50000 +0.11	20.80	19.94	19.95	34,929,884
02 Dec 22	20.39000 +1.85	20.39	19.43	19.50	48,511,072
01 Dec 22	18.54000 -0.24	19.48	18.40	19.00	28,191,864
30 Nov 22	18.78000 +0.01	19.00	18.50	18.68	14,567,753
29 Nov 22	18.77000 +0.28	18.87	18.30	18.43	18,204,248
28 Nov 22	18.49000 +0.56	18.49	17.42	17.65	21,206,184
25 Nov 22	17.93000 -0.11	18.15	17.71	18.04	8,560,168
24 Nov 22	18.04000 +0.14	18.33	17.85	17.95	14,120,589
23 Nov 22	17.90000 -0.09	18.18	17.74	18.00	13,064,813
22 Nov 22	17.99000 -0.24	18.35	17.90	18.13	13,181,082
21 Nov 22	18.23000 -0.52	18.76	18.11	18.60	20,545,780
18 Nov 22	18.75000 -0.42	19.26	18.65	19.17	17,936,694
17 Nov 22	19.17000 +0.58	19.36	18.41	18.53	28,819,252
16 Nov 22	18.59000 +0.99	19.00	17.86	17.96	35,674,708
15 Nov 22	17.60000 +0.18	17.68	17.24	17.45	14,443,306
14 Nov 22	17.42000 +0.08	17.80	17.34	17.36	19,620,970
11 Nov 22	17.34000 -0.04	18.10	17.28	17.85	17,379,256
10 Nov 22	17.38000 +0.12	17.46	17.01	17.06	17,826,240
09 Nov 22	17.26000 -0.36	17.82	17.23	17.64	14,303,125
08 Nov 22	17.62000 +0.09	17.95	17.42	17.51	17,615,946
07 Nov 22	17.53000 -0.17	17.87	17.38	17.66	20,221,820
04 Nov 22	17.70000 +0.66	18.00	16.93	17.00	30,848,224
03 Nov 22	17.04000 +0.25	17.26	16.54	16.58	25,501,692
02 Nov 22	16.79000 +0.40	16.90	16.20	16.37	29,139,128
01 Nov 22	16.39000 +0.79	16.40	15.58	15.70	25,210,498
31 Oct 22	15.60000 +0.22	15.92	15.16	15.28	15,027,333
28 Oct 22	15.38000 -0.54	16.12	15.28	15.81	25,738,870
27 Oct 22	15.92000 +0.12	16.11	15.50	15.82	20,859,260
26 Oct 22	15.80000 +0.45	16.04	15.40	15.40	24,003,136
25 Oct 22	15.35000 -0.11	15.55	15.09	15.30	17,761,384
24 Oct 22	15.46000 -0.24	16.00	15.37	15.75	20,948,436
21 Oct 22	15.70000 -0.20	16.05	15.60	15.74	16,019,997
20 Oct 22	15.90000 -0.02	16.21	15.73	15.86	23,346,868
19 Oct 22	15.92000 -0.57	16.53	15.92	16.49	25,199,188
18 Oct 22	16.49000 +0.00	16.96	16.32	16.46	30,504,048
17 Oct 22	16.49000 -0.15	16.64	16.11	16.45	28,350,270
14 Oct 22	16.64000 -0.12	16.90	16.40	16.70	36,583,240
13 Oct 22	16.76000 -0.30	17.14	16.54	16.90	42,197,272
12 Oct 22	17.06000 +0.17	17.22	16.23	16.67	67,212,976
11 Oct 22	16.89000 +0.30	17.74	15.94	16.65	109,724,696
10 Oct 22	16.59000 +1.51	16.59	16.40	16.59	55,814,424
30 Sep 22	15.08000 -0.15	15.58	14.96	15.40	18,492,816
29 Sep 22	15.23000 +0.13	15.86	15.06	15.71	28,124,710
28 Sep 22	15.10000 +0.06	15.50	14.92	15.07	32,483,698
27 Sep 22	15.04000 +1.12	15.09	13.92	13.98	28,923,660
26 Sep 22	13.92000 +0.17	14.20	13.83	14.00	10,640,087
23 Sep 22	13.75000 -0.22	14.06	13.60	14.00	8,811,093
22 Sep 22	13.97000 -0.27	14.27	13.95	14.20	7,694,882
21 Sep 22	14.24000 -0.27	14.47	14.05	14.47	8,212,968
20 Sep 22	14.51000 +0.23	14.61	14.22	14.33	10,697,791
19 Sep 22	14.28000 +0.07	14.38	13.66	13.99	11,251,809
16 Sep 22	14.21000 -0.60	15.00	14.12	14.74	16,714,832
15 Sep 22	14.81000 +0.13	15.10	14.60	14.75	15,775,441
14 Sep 22	14.68000 -0.12	14.73	14.52	14.57	7,516,838
13 Sep 22	14.80000 +0.03	14.92	14.76	14.80	9,827,320
09 Sep 22	14.77000 +0.19	14.80	14.45	14.55	9,277,920
08 Sep 22	14.58000 -0.10	14.79	14.53	14.68	7,686,489
07 Sep 22	14.68000 -0.20	14.84	14.63	14.80	9,708,451
06 Sep 22	14.88000 +0.08	14.88	14.68	14.80	7,825,524
05 Sep 22	14.80000 -0.38	15.19	14.62	15.19	12,784,177
02 Sep 22	15.18000 -0.13	15.42	15.04	15.28	9,971,308
01 Sep 22	15.31000 -0.25	15.70	15.26	15.50	13,104,715
31 Aug 22	15.56000 +0.18	15.79	15.30	15.40	19,810,684
30 Aug 22	15.38000 +0.32	15.47	15.06	15.21	19,157,914
29 Aug 22	15.06000 +0.16	15.12	14.65	14.71	9,947,817
26 Aug 22	14.90000 +0.20	15.18	14.63	14.67	13,919,291
25 Aug 22	14.70000 +0.28	14.76	14.40	14.48	9,542,556
24 Aug 22	14.42000 -0.43	14.86	14.39	14.85	12,969,860
23 Aug 22	14.85000 -0.32	15.15	14.79	15.15	13,054,979
22 Aug 22	15.17000 +0.13	15.17	14.75	14.98	11,100,082
19 Aug 22	15.04000 -0.10	15.25	15.03	15.16	11,349,548
18 Aug 22	15.14000 -0.21	15.36	15.12	15.35	10,329,506
17 Aug 22	15.35000 +0.11	15.42	15.15	15.25	9,143,292
16 Aug 22	15.24000 -0.11	15.44	15.21	15.36	10,030,665
15 Aug 22	15.35000 -0.19	15.58	15.28	15.43	9,093,900
12 Aug 22	15.54000 -0.02	15.65	15.40	15.54	8,680,729
11 Aug 22	15.56000 +0.33	15.56	15.23	15.38	10,355,474
10 Aug 22	15.23000 -0.21	15.48	15.12	15.48	10,028,223
09 Aug 22	15.44000 -0.24	15.68	15.40	15.68	7,619,075
08 Aug 22	15.68000 -0.05	15.95	15.52	15.61	9,067,004
05 Aug 22	15.73000 +0.28	15.74	15.42	15.50	9,663,778
04 Aug 22	15.45000 +0.28	15.45	15.06	15.25	9,276,558
03 Aug 22	15.17000 -0.19	15.60	15.11	15.40	9,407,341
02 Aug 22	15.36000 -0.46	15.80	15.22	15.74	12,667,928
01 Aug 22	15.82000 +0.20	16.05	15.42	15.61	11,503,382
29 Jul 22	15.62000 -0.60	16.22	15.58	16.15	20,338,100
28 Jul 22	16.22000 +0.08	16.45	16.15	16.20	9,903,102
27 Jul 22	16.14000 -0.25	16.44	16.03	16.26	8,319,447
26 Jul 22	16.39000 +0.02	16.64	16.21	16.37	8,920,261
25 Jul 22	16.37000 +0.22	16.73	16.00	16.17	12,710,147
22 Jul 22	16.15000 -0.07	16.49	15.90	16.20	11,117,795
21 Jul 22	16.22000 -0.44	16.71	16.22	16.57	13,933,836
20 Jul 22	16.66000 -0.10	17.05	16.58	16.75	16,515,938
19 Jul 22	16.76000 +0.53	16.99	16.12	16.20	22,687,480
18 Jul 22	16.23000 +0.13	16.35	15.87	16.27	14,446,751
15 Jul 22	16.10000 +0.58	16.58	15.62	15.96	27,806,272
14 Jul 22	15.52000 -0.12	15.85	15.40	15.69	13,184,179
13 Jul 22	15.64000 +0.05	15.75	15.55	15.59	10,717,613
12 Jul 22	15.59000 -0.21	15.83	15.50	15.80	10,772,297
11 Jul 22	15.80000 -0.34	16.06	15.50	16.06	16,302,533
08 Jul 22	16.14000 -0.06	16.48	16.09	16.30	11,539,040
07 Jul 22	16.20000 -0.20	16.38	15.98	16.36	15,074,449
06 Jul 22	16.40000 -0.41	16.82	16.27	16.82	14,224,513
05 Jul 22	16.81000 -0.48	17.38	16.61	17.36	19,105,112
04 Jul 22	17.29000 +0.04	17.37	17.10	17.37	13,654,225
01 Jul 22	17.25000 -0.05	17.47	17.10	17.33	14,266,411
30 Jun 22	17.30000 +0.68	17.49	16.70	16.71	26,744,942
29 Jun 22	16.62000 -0.18	17.29	16.57	17.00	23,596,470
28 Jun 22	16.80000 -0.17	17.00	16.56	16.95	18,019,128
27 Jun 22	16.97000 +0.81	17.46	16.28	16.47	36,099,004
24 Jun 22	16.16000 +0.78	16.20	15.33	15.35	24,475,264
23 Jun 22	15.38000 -0.08	15.46	15.07	15.30	16,744,050
22 Jun 22	15.46000 -3.19	15.95	15.35	15.80	15,872,763
21 Jun 22	18.65000 -0.53	19.29	18.45	19.01	14,310,468
20 Jun 22	19.18000 +0.38	19.49	18.73	18.73	16,212,491
17 Jun 22	18.80000 +0.10	19.03	18.39	18.70	14,808,735
16 Jun 22	18.70000 +0.57	19.06	18.29	18.29	21,737,420
15 Jun 22	18.13000 -0.08	18.65	17.96	18.00	21,404,386
14 Jun 22	18.21000 +0.57	18.45	17.17	17.35	17,403,152
13 Jun 22	17.64000 -0.22	17.79	17.44	17.48	8,501,815
10 Jun 22	17.86000 +0.16	17.90	17.50	17.70	14,166,134
09 Jun 22	17.70000 -0.61	18.56	17.60	18.44	15,259,389
08 Jun 22	18.31000 -0.03	18.60	18.00	18.18	17,671,470
07 Jun 22	18.34000 +0.53	18.67	17.71	17.80	19,334,656
06 Jun 22	17.81000 +0.26	17.87	17.39	17.59	10,704,691
02 Jun 22	17.55000 -0.17	17.90	17.40	17.72	9,466,447
01 Jun 22	17.72000 +0.12	18.13	17.59	17.88	17,452,536
31 May 22	17.60000 +0.54	17.67	16.92	17.08	19,388,516
30 May 22	17.06000 +0.47	17.23	16.58	16.67	15,904,720
27 May 22	16.59000 -0.20	17.04	16.43	16.90	10,288,701
26 May 22	16.79000 +0.00	16.84	16.35	16.73	10,634,059
25 May 22	16.79000 +0.11	16.95	16.50	16.67	7,999,600
24 May 22	16.68000 -0.64	17.40	16.66	17.36	12,106,735
23 May 22	17.32000 +0.08	17.43	17.13	17.30	10,499,579
20 May 22	17.24000 +0.86	17.26	16.41	16.50	20,939,276
19 May 22	16.38000 -0.36	16.50	16.19	16.46	11,100,999
18 May 22	16.74000 +0.05	16.85	16.58	16.77	6,921,179
17 May 22	16.69000 -0.23	16.99	16.39	16.92	11,456,902
16 May 22	16.92000 +0.08	17.11	16.72	16.86	9,963,962
13 May 22	16.84000 -0.30	17.40	16.63	17.22	13,400,100
12 May 22	17.14000 -0.03	17.60	16.90	17.10	12,379,818
11 May 22	17.17000 -0.16	17.60	17.11	17.33	17,113,040
10 May 22	17.33000 +0.45	17.61	16.42	16.59	17,764,264
09 May 22	16.88000 -0.20	17.30	16.56	16.84	13,798,527
06 May 22	17.08000 -1.14	17.72	17.03	17.72	21,228,076
05 May 22	18.22000 +0.55	18.38	17.29	17.67	23,810,084
29 Apr 22	17.67000 +0.15	17.95	17.19	17.50	20,623,864
28 Apr 22	17.52000 -0.32	18.35	17.20	17.46	19,370,920
27 Apr 22	17.84000 -0.24	18.00	16.78	17.50	31,186,142
26 Apr 22	18.08000 +1.39	18.36	16.86	17.00	25,400,492
25 Apr 22	16.69000 -1.62	17.91	16.69	17.90	14,360,807
22 Apr 22	18.31000 +0.01	18.49	17.60	18.10	14,661,009
21 Apr 22	18.30000 -0.60	19.14	18.17	18.91	17,188,336
20 Apr 22	18.90000 +0.79	19.42	17.80	18.05	22,611,514
19 Apr 22	18.11000 +0.24	18.37	17.54	17.88	11,048,423
18 Apr 22	17.87000 +0.41	18.29	17.14	17.16	13,171,158
15 Apr 22	17.46000 +0.24	17.86	16.90	17.02	14,006,491
14 Apr 22	17.22000 +0.97	17.39	16.20	16.26	17,823,240
13 Apr 22	16.25000 -0.62	17.00	16.07	16.80	16,266,648
12 Apr 22	16.87000 +0.24	16.88	15.87	16.60	13,524,053
11 Apr 22	16.63000 +0.15	16.88	16.27	16.48	11,272,440
08 Apr 22	16.48000 -0.35	16.82	16.39	16.80	6,936,406
07 Apr 22	16.83000 -0.22	17.28	16.75	17.02	7,079,028
06 Apr 22	17.05000 -0.45	17.48	17.00	17.48	8,413,124
01 Apr 22	17.50000 +0.03	17.71	17.06	17.34	7,319,802
31 Mar 22	17.47000 -0.40	17.85	17.41	17.66	6,049,751
30 Mar 22	17.87000 +0.79	18.02	17.15	17.18	8,003,071
29 Mar 22	17.08000 -0.30	17.53	17.00	17.28	4,558,909
28 Mar 22	17.38000 -0.10	17.50	16.88	17.30	4,676,112
25 Mar 22	17.48000 -0.11	17.89	17.45	17.60	5,734,569
24 Mar 22	17.59000 -0.60	18.10	17.52	18.10	6,672,735
23 Mar 22	18.19000 +0.43	18.21	17.67	17.94	6,148,498
22 Mar 22	17.76000 -0.16	17.90	17.58	17.80	4,980,571
21 Mar 22	17.92000 -0.12	18.60	17.80	18.19	7,562,687
18 Mar 22	18.04000 +0.09	18.19	17.81	17.89	5,717,576
17 Mar 22	17.95000 +0.64	18.29	17.39	17.60	9,004,534
16 Mar 22	17.31000 +0.58	17.39	16.27	16.98	11,880,935
15 Mar 22	16.73000 -1.19	17.81	16.70	17.75	10,019,717
14 Mar 22	17.92000 -0.66	18.59	17.82	18.41	7,921,654
11 Mar 22	18.58000 +0.24	18.66	17.87	18.09	8,284,008
10 Mar 22	18.34000 +0.84	18.44	17.89	18.02	9,224,085
09 Mar 22	17.50000 -0.51	18.28	16.52	18.10	10,449,148
08 Mar 22	18.01000 -1.05	19.34	18.00	19.11	10,619,453
07 Mar 22	19.06000 -0.94	19.97	18.84	19.96	10,723,732
04 Mar 22	20.00000 -0.05	20.26	19.84	20.05	5,599,351
03 Mar 22	20.05000 -0.38	20.49	20.00	20.45	6,464,973
02 Mar 22	20.43000 -0.21	20.65	20.17	20.50	5,969,069
01 Mar 22	20.64000 +0.09	20.99	20.56	20.56	8,676,697
28 Feb 22	20.55000 -0.27	20.93	20.30	20.90	11,671,780
25 Feb 22	20.82000 -0.21	21.14	20.56	20.84	16,813,052
24 Feb 22	21.03000 +1.37	21.53	20.44	21.32	45,093,172
23 Feb 22	19.66000 +0.73	19.98	18.95	18.95	14,805,775
22 Feb 22	18.93000 -0.56	19.45	18.85	19.42	8,971,491
21 Feb 22	19.49000 +0.30	19.87	19.10	19.16	10,127,859
18 Feb 22	19.19000 -0.50	19.60	19.05	19.48	11,090,596
17 Feb 22	19.69000 -0.41	20.20	19.56	20.08	9,922,360
16 Feb 22	20.10000 +0.75	20.29	19.33	19.48	14,897,834
15 Feb 22	19.35000 +0.19	19.50	19.10	19.28	5,670,712
14 Feb 22	19.16000 -0.04	19.36	18.86	19.09	6,201,438
11 Feb 22	19.20000 -0.42	19.51	19.09	19.51	6,636,221
10 Feb 22	19.62000 +0.02	19.93	19.35	19.61	7,589,735
09 Feb 22	19.60000 +0.37	19.67	19.12	19.23	7,780,539
08 Feb 22	19.23000 -0.17	19.50	18.94	19.42	8,128,665
07 Feb 22	19.40000 +0.47	19.77	19.19	19.20	11,972,218
28 Jan 22	18.93000 +0.42	19.20	18.57	18.79	11,072,938
27 Jan 22	18.51000 -0.53	19.19	18.51	19.10	8,938,263
26 Jan 22	19.04000 -0.10	19.37	18.71	19.15	8,271,780
25 Jan 22	19.14000 -0.68	19.81	19.08	19.80	11,914,048
24 Jan 22	19.82000 +0.04	20.18	19.57	19.66	11,803,724
21 Jan 22	19.78000 -0.27	20.35	19.69	20.08	12,487,241
20 Jan 22	20.05000 -0.33	20.60	19.96	20.10	11,250,410
19 Jan 22	20.38000 -0.42	20.77	20.08	20.77	11,771,707
18 Jan 22	20.80000 -0.63	21.74	20.68	21.41	17,200,832
17 Jan 22	21.43000 -0.22	21.65	21.18	21.60	6,307,822
14 Jan 22	21.65000 -0.47	22.36	21.58	21.98	7,039,984
13 Jan 22	22.12000 -0.57	22.88	22.10	22.63	7,990,577
12 Jan 22	22.69000 +0.84	22.85	21.67	21.84	11,392,739
11 Jan 22	21.85000 -0.29	23.00	21.48	21.50	15,526,739
10 Jan 22	22.14000 -1.45	23.70	21.35	23.70	22,990,400
07 Jan 22	23.59000 -0.20	24.20	23.50	23.83	9,685,473
06 Jan 22	23.79000 -0.21	24.22	23.48	24.00	8,444,130
05 Jan 22	24.00000 -0.23	24.75	23.91	24.20	10,585,829
04 Jan 22	24.23000 +0.15	24.33	23.60	24.30	8,093,572
31 Dec 21	24.08000 +0.34	24.50	23.61	23.90	9,369,249
30 Dec 21	23.74000 -0.12	24.10	23.51	23.75	9,653,142
29 Dec 21	23.86000 -1.22	25.36	23.85	25.00	15,060,392
28 Dec 21	25.08000 -0.77	25.66	24.90	25.66	12,536,230
27 Dec 21	25.85000 +0.60	25.88	24.72	25.00	11,050,156
24 Dec 21	25.25000 +0.80	25.48	24.41	24.60	13,358,746
23 Dec 21	24.45000 +0.36	24.45	23.84	24.02	9,426,318
22 Dec 21	24.09000 +0.04	24.44	23.70	24.07	12,315,075
21 Dec 21	24.05000 -0.25	24.85	23.88	24.04	10,584,461
20 Dec 21	24.30000 -0.29	25.11	24.27	24.48	7,646,571
17 Dec 21	24.59000 -0.69	25.30	24.53	25.28	7,416,221
16 Dec 21	25.28000 -0.18	25.65	24.91	25.41	8,963,195
15 Dec 21	25.46000 -0.59	26.21	25.20	26.05	11,459,295
14 Dec 21	26.05000 -0.02	26.25	25.63	26.07	8,301,564
13 Dec 21	26.07000 +0.31	26.58	25.61	25.67	10,895,508
10 Dec 21	25.76000 -0.59	26.48	25.60	25.91	13,087,254
09 Dec 21	26.35000 +0.68	26.88	25.48	25.60	21,509,624
08 Dec 21	25.67000 +0.62	26.10	24.70	25.00	17,834,136
07 Dec 21	25.05000 +1.54	25.36	23.52	23.63	20,493,450
06 Dec 21	23.51000 -0.51	24.08	23.31	24.02	9,506,603
03 Dec 21	24.02000 +0.49	24.05	23.33	23.49	9,722,945
02 Dec 21	23.53000 -0.67	24.56	23.50	24.10	9,943,592
01 Dec 21	24.20000 +0.07	25.09	24.06	24.38	7,547,856
30 Nov 21	24.13000 -0.17	24.60	24.05	24.29	9,868,460
29 Nov 21	24.30000 +0.33	24.55	23.38	23.57	9,981,147
26 Nov 21	23.97000 -0.44	24.69	23.90	24.39	10,002,396
25 Nov 21	24.41000 -0.57	25.19	24.39	24.95	11,419,936
24 Nov 21	24.98000 -0.94	25.83	24.65	25.65	17,564,544
23 Nov 21	25.92000 -0.39	26.12	25.62	26.01	8,989,581
22 Nov 21	26.31000 +0.17	26.49	25.54	26.10	14,416,709
19 Nov 21	26.14000 -0.76	27.17	25.67	26.90	15,688,310
18 Nov 21	26.90000 -0.16	27.66	26.50	27.50	12,573,851
17 Nov 21	27.06000 -0.73	27.70	26.51	27.59	12,671,882
16 Nov 21	27.79000 +0.21	28.13	26.72	27.45	18,821,652
15 Nov 21	27.58000 +1.20	28.16	26.04	26.25	26,039,218
12 Nov 21	26.38000 +0.13	26.64	25.65	26.20	14,340,563
11 Nov 21	26.25000 +1.53	26.65	24.48	24.60	24,205,696
10 Nov 21	24.72000 -1.11	25.96	24.55	25.70	16,958,354
09 Nov 21	25.83000 +0.32	26.02	24.95	25.50	15,263,023
08 Nov 21	25.51000 -0.62	26.39	25.24	26.13	16,659,882
05 Nov 21	26.13000 -0.22	27.02	25.70	26.38	21,209,082
04 Nov 21	26.35000 +0.26	28.17	25.57	26.09	36,499,196
03 Nov 21	26.09000 +0.04	26.57	25.36	26.21	27,302,614
02 Nov 21	26.05000 +2.37	26.05	23.56	23.56	25,512,784
01 Nov 21	23.68000 -0.87	24.72	23.52	24.68	24,717,152
29 Oct 21	24.55000 +1.14	25.16	22.94	23.28	37,369,292
28 Oct 21	23.41000 +2.13	23.41	22.21	22.21	21,293,600
27 Oct 21	21.28000 -0.25	21.86	21.00	21.28	10,638,192
26 Oct 21	21.53000 +0.34	21.95	20.86	20.89	14,454,675
25 Oct 21	21.19000 +0.05	21.30	20.67	21.06	10,736,644
22 Oct 21	21.14000 -0.20	21.48	20.54	21.25	11,669,895
21 Oct 21	21.34000 +0.70	21.45	20.36	20.50	13,616,225
20 Oct 21	20.64000 -0.17	21.10	20.25	20.70	10,149,972
19 Oct 21	20.81000 -0.18	21.24	20.59	20.95	10,187,336
18 Oct 21	20.99000 -0.66	21.80	20.20	21.74	16,159,028
15 Oct 21	21.65000 -0.29	22.48	21.29	21.60	16,555,486
14 Oct 21	21.94000 +0.12	22.15	21.37	21.70	13,663,497
13 Oct 21	21.82000 +0.68	22.24	21.21	21.59	26,315,294
12 Oct 21	21.14000 +1.03	21.98	19.78	20.00	28,628,418
11 Oct 21	20.11000 -0.02	20.36	19.61	20.27	13,267,742
08 Oct 21	20.13000 +0.48	20.48	19.31	19.64	15,885,840
30 Sep 21	19.65000 +0.03	20.13	19.30	19.55	14,477,301
29 Sep 21	19.62000 -0.78	20.44	19.48	20.00	16,047,873
28 Sep 21	20.40000 -0.07	20.70	18.94	20.00	26,477,604
27 Sep 21	20.47000 +1.45	20.70	18.50	19.31	48,340,376
24 Sep 21	19.02000 +1.73	19.02	18.00	18.00	25,584,984
23 Sep 21	17.29000 +0.37	17.66	16.99	17.09	9,544,119
22 Sep 21	16.92000 -0.33	17.08	16.86	16.96	5,058,732
17 Sep 21	17.25000 +0.16	17.36	16.70	17.00	8,552,104
16 Sep 21	17.09000 -0.01	17.35	16.97	17.10	7,488,610
15 Sep 21	17.10000 -0.48	17.58	17.01	17.58	7,788,115
14 Sep 21	17.58000 +0.08	18.19	17.48	17.51	8,046,518
13 Sep 21	17.50000 -0.31	17.82	17.36	17.82	7,737,594
10 Sep 21	17.81000 -0.06	18.05	17.66	17.80	8,098,168
09 Sep 21	17.87000 +0.17	18.23	17.61	17.71	10,355,192
08 Sep 21	17.70000 +0.01	17.88	17.53	17.71	8,231,556
07 Sep 21	17.69000 +0.07	17.87	17.50	17.53	9,208,140
06 Sep 21	17.62000 +0.45	17.95	17.03	17.20	12,390,549
03 Sep 21	17.17000 +0.15	17.46	16.81	16.99	10,229,102
02 Sep 21	17.02000 -0.38	17.42	16.73	17.40	12,406,275
01 Sep 21	17.40000 +0.74	17.84	16.40	16.72	20,090,168
31 Aug 21	16.66000 -0.33	17.35	16.42	17.00	15,241,251
30 Aug 21	16.99000 -0.65	17.57	16.90	17.55	17,194,108
27 Aug 21	17.64000 -0.60	18.42	17.25	18.11	16,248,081
26 Aug 21	18.24000 -0.61	18.76	18.21	18.71	10,513,167
25 Aug 21	18.85000 +0.39	19.18	18.21	18.43	14,830,839
24 Aug 21	18.46000 +0.25	18.66	18.08	18.20	14,042,131
23 Aug 21	18.21000 -0.32	18.65	18.15	18.55	16,204,698
20 Aug 21	18.53000 -2.00	20.51	18.48	20.50	35,129,624
19 Aug 21	20.53000 -1.70	21.29	20.02	20.02	33,816,080
18 Aug 21	22.23000 -2.47	22.23	22.23	22.23	7,018,400
17 Aug 21	24.70000 -1.66	26.35	24.30	26.30	13,733,463
16 Aug 21	26.36000 +0.41	26.74	25.48	25.53	11,514,972
13 Aug 21	25.95000 +0.18	26.30	25.30	25.74	8,932,501
12 Aug 21	25.77000 -0.55	26.66	25.75	26.05	10,101,888
11 Aug 21	26.32000 -0.48	27.24	26.00	26.39	13,648,683
10 Aug 21	26.80000 +0.94	27.05	25.10	25.63	19,413,950
09 Aug 21	25.86000 +1.85	26.39	23.86	24.42	19,083,888
06 Aug 21	24.01000 -0.61	24.50	23.70	24.50	7,944,389
05 Aug 21	24.62000 -0.30	25.28	24.52	24.75	8,009,821
04 Aug 21	24.92000 -0.16	25.41	24.70	25.15	6,600,522
03 Aug 21	25.08000 -0.40	25.40	24.85	25.08	9,430,198
02 Aug 21	25.48000 +1.47	25.67	23.35	23.64	21,185,972
30 Jul 21	24.01000 +1.09	24.20	22.41	22.88	14,665,743
29 Jul 21	22.92000 -0.16	23.72	22.78	23.40	10,346,670
28 Jul 21	23.08000 +0.20	23.25	22.20	22.77	11,869,633
27 Jul 21	22.88000 -0.80	24.10	22.88	23.81	12,178,799
26 Jul 21	23.68000 -0.42	24.60	23.40	24.07	13,657,345
23 Jul 21	24.10000 -0.80	24.98	23.93	24.90	14,129,451
22 Jul 21	24.90000 -0.60	25.44	24.50	25.29	14,066,313
21 Jul 21	25.50000 +0.27	25.78	25.00	25.27	12,207,761
20 Jul 21	25.23000 -0.83	26.29	24.87	25.84	17,741,172
19 Jul 21	26.06000 -1.39	27.36	25.44	27.10	18,057,346
16 Jul 21	27.45000 -0.01	27.80	26.87	27.56	10,223,150
15 Jul 21	27.46000 -0.98	28.20	27.36	28.15	13,942,465
14 Jul 21	28.44000 -0.44	29.42	28.28	28.86	11,867,865
13 Jul 21	28.88000 +1.14	29.15	27.52	28.02	14,422,075
12 Jul 21	27.74000 +0.34	28.18	26.91	27.50	12,702,896
09 Jul 21	27.40000 -1.64	29.10	27.27	28.85	18,338,136
08 Jul 21	29.04000 +0.24	29.75	28.04	28.70	15,983,903
07 Jul 21	28.80000 -0.96	29.70	28.67	29.02	14,528,219
06 Jul 21	29.76000 +0.41	30.05	27.45	29.90	27,321,982
05 Jul 21	29.35000 +0.30	30.36	28.40	29.05	25,198,100
02 Jul 21	29.05000 +0.19	30.96	28.03	28.03	38,900,928
01 Jul 21	28.86000 +2.57	28.92	26.40	26.40	39,783,856
30 Jun 21	26.29000 +0.14	26.35	25.45	25.85	11,044,109
29 Jun 21	26.15000 +0.00	26.57	25.64	25.90	12,585,634
28 Jun 21	26.15000 +0.76	26.48	24.91	25.60	17,813,862
25 Jun 21	25.39000 +0.23	26.30	25.06	25.30	22,317,916
24 Jun 21	25.16000 +2.29	25.16	22.59	22.80	19,547,530
23 Jun 21	22.87000 -0.42	23.40	22.82	23.16	7,409,416
22 Jun 21	23.29000 -0.13	23.72	23.00	23.43	7,150,640
21 Jun 21	23.42000 -0.51	23.75	23.23	23.61	7,505,198
18 Jun 21	23.93000 -3.95	24.08	22.82	23.30	8,452,261
17 Jun 21	27.88000 +0.62	27.88	26.70	27.26	7,894,237
16 Jun 21	27.26000 -0.17	27.95	27.24	27.54	5,747,372
15 Jun 21	27.43000 -0.83	28.60	27.38	28.21	8,149,875
11 Jun 21	28.26000 -0.17	28.69	28.20	28.43	5,775,911
10 Jun 21	28.43000 -0.46	29.05	28.39	28.76	7,759,593
09 Jun 21	28.89000 -0.21	29.30	28.76	29.10	5,952,810
08 Jun 21	29.10000 -0.58	29.93	28.98	29.81	7,179,716
07 Jun 21	29.68000 -0.29	30.41	29.25	29.94	9,102,763
04 Jun 21	29.97000 -0.87	30.92	29.92	30.84	10,337,919
03 Jun 21	30.84000 +0.59	31.56	30.06	30.11	7,807,148
02 Jun 21	30.25000 -1.48	31.70	30.21	31.48	8,384,366
01 Jun 21	31.73000 -0.09	32.50	31.33	31.99	5,617,445
31 May 21	31.82000 +0.31	31.90	30.90	31.42	6,252,497
28 May 21	31.51000 -0.48	32.22	31.37	32.19	6,050,037
27 May 21	31.99000 +0.09	32.56	31.80	31.90	7,257,580
26 May 21	31.90000 -0.48	32.67	31.60	32.37	7,530,681
25 May 21	32.38000 +0.33	32.57	31.88	32.04	6,193,444
24 May 21	32.05000 +0.25	32.39	31.42	31.67	4,621,331
21 May 21	31.80000 -1.24	33.34	31.60	33.30	7,828,843
20 May 21	33.04000 +1.33	33.66	31.57	31.95	8,208,671
19 May 21	31.71000 -0.40	32.05	31.35	32.00	3,724,844
18 May 21	32.11000 -0.25	32.36	31.80	32.19	3,971,536
17 May 21	32.36000 -0.14	33.17	32.18	32.85	6,503,574
14 May 21	32.50000 +0.30	32.82	31.80	32.10	6,639,303
13 May 21	32.20000 +1.12	32.30	30.71	30.72	6,731,558
12 May 21	31.08000 +0.06	31.39	30.80	31.15	4,005,551
11 May 21	31.02000 +0.87	31.45	29.81	30.15	6,903,447
10 May 21	30.15000 +0.02	30.47	29.12	30.00	4,979,015
07 May 21	30.13000 -1.91	32.00	30.01	32.00	8,538,693
06 May 21	32.04000 -0.86	33.00	31.55	33.00	5,430,302
30 Apr 21	32.90000 +0.58	33.18	32.22	32.32	5,924,575
29 Apr 21	32.32000 +0.22	32.99	31.51	31.80	5,716,959
28 Apr 21	32.10000 +0.07	32.10	31.01	31.78	8,416,070
27 Apr 21	32.03000 -1.17	33.50	31.77	33.10	11,060,507
26 Apr 21	33.20000 -0.13	34.19	33.00	33.20	9,248,582
23 Apr 21	33.33000 -0.12	33.86	32.80	33.18	9,705,626
22 Apr 21	33.45000 -1.93	34.60	33.11	34.00	17,095,072
21 Apr 21	35.38000 +1.52	35.47	33.18	33.47	11,600,463
20 Apr 21	33.86000 -1.16	35.30	33.65	34.98	12,278,037
19 Apr 21	35.02000 -0.10	35.37	34.11	34.51	8,139,762
16 Apr 21	35.12000 -0.88	35.25	33.33	33.62	10,482,959
15 Apr 21	36.00000 -0.40	36.66	35.51	36.29	5,194,722
14 Apr 21	36.40000 +0.32	36.93	35.74	36.18	5,016,456
13 Apr 21	36.08000 +0.48	37.58	35.63	35.63	8,391,831
12 Apr 21	35.60000 -0.80	36.67	35.02	36.01	5,618,995
09 Apr 21	36.40000 -1.88	38.49	36.30	38.30	10,979,839
08 Apr 21	38.28000 +1.54	38.80	36.18	36.50	9,585,306
07 Apr 21	36.74000 +0.21	37.67	36.23	37.01	7,067,537
06 Apr 21	36.53000 -0.87	37.56	36.31	37.40	6,114,028
02 Apr 21	37.40000 +0.41	38.34	37.14	37.45	6,794,107
01 Apr 21	36.99000 -0.01	37.37	36.81	36.89	3,510,980
31 Mar 21	37.00000 -0.27	37.55	36.45	37.35	3,572,258
30 Mar 21	37.27000 +0.09	37.87	37.01	37.18	4,413,334
29 Mar 21	37.18000 +0.55	37.84	36.45	36.68	6,754,917
26 Mar 21	36.63000 +0.79	37.19	35.41	35.90	6,799,260
25 Mar 21	35.84000 +1.04	36.10	34.45	34.67	5,667,254
24 Mar 21	34.80000 -0.83	36.10	34.60	35.57	5,229,231
23 Mar 21	35.63000 -0.87	36.75	35.20	36.50	8,039,680
22 Mar 21	36.50000 -1.04	37.49	36.08	37.05	6,767,195
19 Mar 21	37.54000 -0.15	38.05	36.61	36.92	6,100,636
18 Mar 21	37.69000 +0.90	38.38	36.51	36.79	8,138,643
17 Mar 21	36.79000 +1.03	37.45	35.11	35.60	7,676,943
16 Mar 21	35.76000 +1.30	35.76	34.60	34.69	5,806,563
15 Mar 21	34.46000 -1.28	35.89	34.09	35.56	7,962,289
12 Mar 21	35.74000 +0.74	35.83	34.48	35.09	8,713,182
11 Mar 21	35.00000 +1.25	35.20	33.51	33.93	8,297,318
10 Mar 21	33.75000 +0.24	34.66	33.61	34.15	7,663,376
09 Mar 21	33.51000 -1.19	35.15	32.66	34.40	10,684,849
08 Mar 21	34.70000 -1.68	37.38	34.62	36.40	9,244,798
05 Mar 21	36.38000 +0.21	36.90	34.80	35.05	10,395,441
04 Mar 21	36.17000 -2.89	38.81	36.00	38.70	15,580,619
03 Mar 21	39.06000 -0.64	39.60	38.50	39.60	9,949,566
02 Mar 21	39.70000 +0.59	40.29	38.80	39.39	9,230,369
01 Mar 21	39.11000 +0.10	39.45	38.36	39.39	8,741,026
26 Feb 21	39.01000 -1.24	39.81	38.49	39.41	9,358,051
25 Feb 21	40.25000 -0.61	41.71	39.81	41.71	10,140,368
24 Feb 21	40.86000 -2.14	43.28	40.08	43.05	14,660,565
23 Feb 21	43.00000 -1.02	44.52	42.68	43.56	10,361,872
22 Feb 21	44.02000 -3.46	47.60	43.19	47.46	14,674,397
19 Feb 21	47.48000 -0.07	48.09	45.41	47.65	10,267,292
18 Feb 21	47.55000 -2.32	51.09	47.12	50.11	11,898,831
10 Feb 21	49.87000 +0.70	51.37	48.71	48.97	10,218,096
09 Feb 21	49.17000 +0.17	49.45	47.86	48.99	8,142,654
08 Feb 21	49.00000 +0.27	49.39	47.33	48.64	7,758,965
05 Feb 21	48.73000 -0.87	50.67	48.33	49.65	8,209,494
04 Feb 21	49.60000 +1.28	50.59	48.32	48.60	10,334,375
03 Feb 21	48.32000 +0.20	48.98	47.22	48.08	7,677,174
02 Feb 21	48.12000 +3.06	48.46	45.25	45.80	9,726,257
01 Feb 21	45.06000 -0.98	46.70	44.53	45.49	9,723,202
29 Jan 21	46.04000 -0.15	47.00	43.30	43.30	14,937,316
28 Jan 21	46.19000 -1.99	48.59	46.00	47.83	9,615,411
27 Jan 21	48.18000 -1.69	50.36	45.90	49.85	16,070,500
26 Jan 21	49.87000 +3.10	51.09	47.44	47.50	15,855,618
25 Jan 21	46.77000 +0.27	47.50	45.90	46.40	10,332,561
22 Jan 21	46.50000 -0.05	47.54	45.71	46.24	9,710,641
21 Jan 21	46.55000 +3.32	46.78	43.35	43.35	14,381,778
20 Jan 21	43.23000 -0.05	43.79	42.50	43.11	6,193,304
19 Jan 21	43.28000 -1.22	45.25	43.08	44.26	9,017,024
18 Jan 21	44.50000 +0.73	45.50	42.76	43.04	13,256,286
15 Jan 21	43.77000 +0.58	44.09	40.00	42.98	25,980,716
14 Jan 21	43.19000 +3.72	43.42	38.98	39.30	25,944,096
13 Jan 21	39.47000 -0.50	40.70	38.80	40.30	9,637,665
12 Jan 21	39.97000 +1.17	40.22	38.48	38.60	10,044,618
11 Jan 21	38.80000 -0.72	39.75	38.17	39.34	9,669,258
08 Jan 21	39.52000 -1.58	42.20	39.38	41.16	13,333,921
07 Jan 21	41.10000 +0.76	41.45	40.23	40.36	13,867,784
06 Jan 21	40.34000 -0.44	40.65	39.69	40.19	11,532,271
05 Jan 21	40.78000 +2.35	40.95	38.50	38.58	17,793,112
04 Jan 21	38.43000 +1.05	38.91	37.03	37.40	13,730,878
31 Dec 20	37.38000 -0.84	38.41	36.80	37.88	12,720,970
30 Dec 20	38.22000 +0.49	38.59	37.52	37.61	5,879,850
29 Dec 20	37.73000 +0.01	38.29	37.48	37.50	5,013,930
28 Dec 20	37.72000 -0.71	39.00	37.50	38.38	8,297,030
25 Dec 20	38.43000 +0.69	38.49	37.51	37.69	5,175,990
24 Dec 20	37.74000 -0.52	38.52	37.67	38.15	5,976,294
23 Dec 20	38.26000 +0.39	38.87	37.81	38.01	8,229,101
22 Dec 20	37.87000 -1.04	39.15	37.85	38.66	8,860,053
21 Dec 20	38.91000 -0.39	39.47	38.61	38.90	7,590,490
18 Dec 20	39.30000 -1.68	40.17	38.61	40.17	13,910,161
17 Dec 20	40.98000 +0.01	41.48	39.82	40.65	11,971,554
16 Dec 20	40.97000 +0.07	41.29	40.51	40.74	9,040,470
15 Dec 20	40.90000 +1.23	41.00	39.01	39.60	12,829,077
14 Dec 20	39.67000 +1.22	39.90	38.40	38.45	13,390,841
11 Dec 20	38.45000 -0.36	39.50	38.38	38.80	10,372,706
10 Dec 20	38.81000 +0.97	39.11	37.55	37.82	11,948,290
09 Dec 20	37.84000 -0.11	38.58	37.80	38.13	6,850,753
08 Dec 20	37.95000 -0.15	38.36	37.41	37.88	6,214,973
07 Dec 20	38.10000 +0.03	38.70	37.80	37.97	8,804,863
04 Dec 20	38.07000 +1.57	38.57	36.23	36.32	14,222,276
03 Dec 20	36.50000 +0.54	36.60	35.51	35.51	4,726,615
02 Dec 20	35.96000 -0.39	36.67	35.92	36.28	4,529,020
01 Dec 20	36.35000 +0.90	36.65	35.54	35.54	4,401,137
30 Nov 20	35.45000 -0.64	36.09	35.44	36.08	5,041,433
27 Nov 20	36.09000 +0.15	36.12	35.52	35.92	2,748,960
26 Nov 20	35.94000 -0.03	36.23	35.43	35.78	3,453,941
25 Nov 20	35.97000 -0.80	36.88	35.80	36.88	4,775,632
24 Nov 20	36.77000 -0.23	37.10	36.40	37.01	4,374,514
23 Nov 20	37.00000 +0.09	37.19	36.20	37.00	4,954,861
20 Nov 20	36.91000 +0.55	37.17	36.40	36.41	4,943,657
19 Nov 20	36.36000 +0.18	36.56	35.70	36.00	3,798,056
18 Nov 20	36.18000 -0.09	36.60	35.95	36.28	3,654,964
17 Nov 20	36.27000 -1.10	37.30	36.01	37.19	8,078,795
16 Nov 20	37.37000 +0.62	38.00	37.03	37.27	6,639,714
13 Nov 20	36.75000 +0.04	36.87	35.77	36.50	4,565,337
12 Nov 20	36.71000 -0.39	37.75	36.50	36.98	6,143,952
11 Nov 20	37.10000 +0.10	38.28	36.65	36.90	6,530,559
10 Nov 20	37.00000 -1.66	37.70	35.51	37.70	12,577,128
09 Nov 20	38.66000 -0.28	39.28	37.99	38.62	11,543,562
06 Nov 20	38.94000 -0.37	39.50	38.48	39.35	6,448,957
05 Nov 20	39.31000 +1.06	39.45	38.23	38.26	7,751,720
04 Nov 20	38.25000 +0.27	38.63	37.91	38.19	5,209,183
03 Nov 20	37.98000 +0.28	37.99	36.90	37.84	8,770,371
02 Nov 20	37.70000 -0.47	38.66	37.18	38.07	9,711,452
30 Oct 20	38.17000 -4.24	40.49	38.17	40.00	24,466,384
29 Oct 20	42.41000 +1.48	42.73	40.30	40.65	7,607,406
28 Oct 20	40.93000 +1.12	41.19	39.50	39.96	5,676,103
27 Oct 20	39.81000 +1.36	40.19	38.25	38.46	5,860,908
26 Oct 20	38.45000 -0.86	38.98	37.31	38.80	6,783,451
23 Oct 20	39.31000 -2.71	42.50	38.87	41.91	9,911,269
22 Oct 20	42.02000 -0.13	42.58	41.00	42.37	6,019,902
21 Oct 20	42.15000 +0.68	42.25	41.16	41.50	6,032,599
20 Oct 20	41.47000 +1.53	41.70	39.54	39.94	8,162,150
19 Oct 20	39.94000 -0.10	40.80	39.69	40.03	4,829,893
16 Oct 20	40.04000 -0.61	40.90	39.51	40.46	5,098,852
15 Oct 20	40.65000 +0.19	40.85	40.04	40.29	4,043,999
14 Oct 20	40.46000 +0.77	41.10	39.12	39.40	7,056,244
13 Oct 20	39.69000 +0.43	39.81	38.80	39.30	6,000,431
12 Oct 20	39.26000 +1.43	39.54	37.85	37.85	8,141,964
09 Oct 20	37.83000 +0.35	38.38	37.32	38.37	6,261,223
30 Sep 20	37.48000 +0.93	38.29	36.50	36.60	8,309,874
29 Sep 20	36.55000 +0.41	36.77	35.50	36.18	6,657,894
28 Sep 20	36.14000 +0.40	36.88	35.94	35.94	5,624,526
25 Sep 20	35.74000 -0.28	36.22	35.51	35.90	4,369,895
24 Sep 20	36.02000 -0.46	37.00	35.75	36.20	5,705,088
23 Sep 20	36.48000 +0.48	36.64	35.68	35.95	6,768,845
22 Sep 20	36.00000 -0.39	36.66	35.72	36.00	5,580,762
21 Sep 20	36.39000 -0.52	36.84	35.80	36.47	6,260,548
18 Sep 20	36.91000 +0.23	36.94	35.85	36.34	9,059,267
17 Sep 20	36.68000 -1.42	37.88	35.30	37.63	14,808,642
16 Sep 20	38.10000 -0.70	39.06	37.63	38.34	10,550,078
15 Sep 20	38.80000 +2.28	39.17	36.52	36.66	13,112,867
14 Sep 20	36.52000 -0.66	37.64	35.50	37.59	11,812,230
11 Sep 20	37.18000 +1.10	37.50	35.83	35.98	10,892,652
10 Sep 20	36.08000 +1.28	37.47	35.18	35.30	17,846,548
09 Sep 20	34.80000 -2.10	36.55	34.76	36.30	13,723,297
08 Sep 20	36.90000 +0.00	38.18	36.18	37.21	16,087,027
07 Sep 20	36.90000 -2.40	39.65	36.70	39.50	19,394,922
04 Sep 20	39.30000 -2.67	41.10	38.66	40.28	21,077,928
03 Sep 20	41.97000 -3.83	46.20	41.30	45.48	25,266,000
02 Sep 20	45.80000 -0.19	46.76	45.22	46.30	8,913,631
01 Sep 20	45.99000 +0.78	45.99	44.28	44.91	10,810,439
31 Aug 20	45.21000 +0.91	46.39	43.90	44.43	13,196,404
28 Aug 20	44.30000 +0.06	44.59	42.50	44.20	10,571,897
27 Aug 20	44.24000 +1.24	45.30	43.10	43.20	16,362,664
26 Aug 20	43.00000 +0.19	43.43	42.32	42.95	8,888,073
25 Aug 20	42.81000 -0.10	43.50	42.25	42.77	10,001,538
24 Aug 20	42.91000 -0.23	43.60	41.85	42.97	12,036,349
21 Aug 20	43.14000 +2.34	44.19	41.11	41.33	17,477,316
20 Aug 20	40.80000 -1.19	42.51	40.55	41.65	15,593,877
19 Aug 20	41.99000 +1.87	43.96	39.72	40.10	19,952,634
18 Aug 20	40.12000 +1.62	41.00	39.06	39.06	25,547,608
17 Aug 20	38.50000 +3.50	38.50	36.53	38.50	24,523,080
14 Aug 20	35.00000 -0.26	35.66	34.49	35.26	8,717,263
13 Aug 20	35.26000 +2.21	35.66	33.21	33.49	18,450,896
12 Aug 20	33.05000 -0.76	34.28	32.05	33.82	10,170,620
11 Aug 20	33.81000 +0.76	35.21	32.56	32.56	14,955,541
10 Aug 20	33.05000 +0.03	33.29	32.35	32.74	8,252,609
07 Aug 20	33.02000 -0.83	34.75	32.50	33.67	12,113,239
06 Aug 20	33.85000 -0.69	34.54	33.50	34.28	7,872,733
05 Aug 20	34.54000 +0.32	34.80	33.20	33.80	9,449,872
04 Aug 20	34.22000 -0.37	35.20	34.05	34.51	9,156,659
03 Aug 20	34.59000 -0.15	34.97	34.11	34.70	10,784,701
31 Jul 20	34.74000 +0.44	34.88	33.72	34.11	12,661,633
30 Jul 20	34.30000 -0.69	34.98	33.77	34.19	14,996,360
29 Jul 20	34.99000 -0.10	35.39	34.58	35.09	17,038,364
28 Jul 20	35.09000 +3.19	35.09	32.00	32.03	27,235,488
27 Jul 20	31.90000 +0.42	32.22	31.21	31.50	10,794,136
24 Jul 20	31.48000 -2.20	33.53	30.81	33.41	17,669,684
23 Jul 20	33.68000 +0.86	33.90	32.40	32.60	13,678,123
22 Jul 20	32.82000 +0.32	33.48	31.85	31.90	11,816,491
21 Jul 20	32.50000 -0.27	33.40	31.30	31.30	14,464,593
20 Jul 20	32.77000 -0.78	34.35	30.61	34.06	18,177,208
17 Jul 20	33.55000 +0.02	34.80	31.59	32.50	15,297,377
16 Jul 20	33.53000 -3.73	38.19	33.53	37.26	20,446,944
15 Jul 20	37.26000 +2.19	38.20	34.97	35.00	14,103,268
14 Jul 20	35.07000 -0.39	36.08	34.15	35.20	11,393,027
13 Jul 20	35.46000 +1.41	36.77	33.72	33.72	13,106,495
10 Jul 20	34.05000 +0.52	34.55	33.05	33.50	10,459,112
09 Jul 20	33.53000 +0.03	33.63	32.73	33.10	12,443,503
08 Jul 20	33.50000 +1.00	33.90	32.60	32.69	11,463,085
07 Jul 20	32.50000 +0.36	33.20	31.60	32.08	14,504,363
06 Jul 20	32.14000 -0.26	32.50	31.59	32.00	12,658,728
03 Jul 20	32.40000 +0.21	32.78	31.12	32.08	11,724,708
02 Jul 20	32.19000 -0.94	33.75	32.01	33.19	13,132,974
01 Jul 20	33.13000 +1.55	34.39	31.60	31.95	12,781,190
30 Jun 20	31.58000 +0.95	32.30	30.28	30.60	13,307,091
29 Jun 20	30.63000 +2.45	30.65	27.99	28.19	15,551,237
24 Jun 20	28.18000 -0.28	28.86	27.91	28.51	7,385,605
23 Jun 20	28.46000 +0.34	28.85	27.85	28.20	8,990,409
22 Jun 20	28.12000 +0.23	28.48	27.76	28.18	7,084,943
19 Jun 20	27.89000 +0.19	28.33	27.50	27.96	9,017,072
18 Jun 20	27.70000 -0.90	28.58	27.28	28.58	10,051,427
17 Jun 20	28.60000 +0.01	28.80	28.05	28.59	8,470,623
16 Jun 20	28.59000 +1.92	28.81	26.70	26.87	14,641,045
15 Jun 20	26.67000 -0.91	28.25	26.65	27.58	9,592,005
12 Jun 20	27.58000 +0.10	27.78	26.77	26.77	7,965,474
11 Jun 20	27.48000 -11.48	28.66	27.18	27.94	10,791,655
10 Jun 20	38.96000 +2.16	39.30	36.57	36.84	10,762,930
09 Jun 20	36.80000 +0.90	36.90	35.90	36.30	6,035,201
08 Jun 20	35.90000 -0.79	37.24	35.58	36.90	7,015,625
05 Jun 20	36.69000 -0.18	36.95	36.21	36.95	3,736,552
04 Jun 20	36.87000 +0.39	37.14	36.11	36.66	4,818,103
03 Jun 20	36.48000 +0.18	36.93	35.57	36.30	6,069,967
02 Jun 20	36.30000 -1.78	38.06	35.99	37.91	12,306,967
01 Jun 20	38.08000 -0.33	38.88	37.71	38.48	8,605,706
29 May 20	38.41000 +0.89	38.70	37.20	37.40	6,152,962
28 May 20	37.52000 -0.51	37.90	36.66	37.90	6,857,373
27 May 20	38.03000 -0.29	38.92	37.38	38.10	7,031,120
26 May 20	38.32000 +1.12	38.48	37.00	37.21	8,227,835
25 May 20	37.20000 +1.44	37.85	35.30	36.11	9,849,682
22 May 20	35.76000 -1.14	36.88	35.51	36.38	7,853,732
21 May 20	36.90000 -0.60	37.45	36.33	37.25	6,480,059
20 May 20	37.50000 +0.00	37.80	36.66	37.10	7,468,932
19 May 20	37.50000 +0.07	37.72	36.73	37.37	6,330,866
18 May 20	37.43000 +0.74	37.94	36.15	36.49	8,883,582
15 May 20	36.69000 +2.19	36.90	34.35	34.50	9,714,698
14 May 20	34.50000 -0.14	34.87	34.06	34.61	5,751,618
13 May 20	34.64000 +0.00	35.28	33.80	34.00	7,909,564
12 May 20	34.64000 +1.64	34.68	33.11	33.20	8,364,617
11 May 20	33.00000 -0.52	33.68	32.58	33.67	6,145,114
08 May 20	33.52000 -0.28	34.19	33.03	33.65	6,498,708
07 May 20	33.80000 +1.24	34.50	32.20	32.71	8,129,288
06 May 20	32.56000 +1.88	32.75	30.42	30.47	9,616,038
30 Apr 20	30.68000 -0.23	31.33	30.43	30.94	6,184,403
29 Apr 20	30.91000 -1.81	32.48	30.66	32.32	10,859,740
28 Apr 20	32.72000 +1.31	32.79	31.40	31.82	11,256,903
27 Apr 20	31.41000 +1.61	32.78	29.87	30.88	16,295,007
24 Apr 20	29.80000 -0.28	30.74	29.60	29.63	7,192,554
23 Apr 20	30.08000 +0.32	30.35	29.50	29.60	5,145,045
22 Apr 20	29.76000 +0.31	30.07	29.00	29.27	6,719,961
21 Apr 20	29.45000 +1.24	29.59	27.92	28.29	8,072,921
20 Apr 20	28.21000 -0.29	28.45	27.37	27.99	11,534,923
17 Apr 20	28.50000 +1.35	28.94	27.25	27.25	10,775,165
16 Apr 20	27.15000 +0.77	27.15	26.11	26.36	5,230,091
15 Apr 20	26.38000 -0.42	26.99	26.24	26.80	3,283,784
14 Apr 20	26.80000 +0.30	27.10	26.22	26.36	3,639,073
13 Apr 20	26.50000 -0.18	26.65	26.00	26.55	3,264,601
10 Apr 20	26.68000 -0.79	27.85	26.48	27.46	6,876,452
09 Apr 20	27.47000 +0.69	27.65	26.73	26.99	6,021,656
08 Apr 20	26.78000 -0.62	27.35	26.60	26.90	4,815,633
07 Apr 20	27.40000 +0.41	27.81	26.81	27.50	9,488,250
03 Apr 20	26.99000 +1.67	27.45	25.06	25.27	8,368,803
02 Apr 20	25.32000 -0.20	25.70	24.91	25.70	2,762,510
01 Apr 20	25.52000 -0.43	26.11	25.29	25.93	5,622,437
31 Mar 20	25.95000 +1.42	26.25	24.50	24.78	7,456,242
30 Mar 20	24.53000 -0.53	25.30	24.35	25.06	4,902,630
27 Mar 20	25.06000 -0.19	25.83	24.97	25.37	3,945,094
26 Mar 20	25.25000 +0.39	25.50	24.68	24.69	5,070,643
25 Mar 20	24.86000 +0.72	25.70	24.30	24.51	8,180,972
24 Mar 20	24.14000 +1.26	24.20	22.89	23.50	6,670,172
23 Mar 20	22.88000 -0.32	23.18	22.34	22.60	3,109,364
20 Mar 20	23.20000 +0.95	23.26	22.30	22.55	3,775,575
19 Mar 20	22.25000 -0.21	22.70	21.50	22.50	3,822,870
18 Mar 20	22.46000 -0.76	23.60	22.30	23.39	4,621,080
17 Mar 20	23.22000 +0.32	23.80	21.50	23.10	5,713,909
16 Mar 20	22.90000 -0.94	24.22	22.78	24.00	5,208,911
13 Mar 20	23.84000 +0.24	24.19	22.30	22.70	5,631,313
12 Mar 20	23.60000 -0.77	24.28	23.35	24.10	5,236,681
11 Mar 20	24.37000 -0.10	24.92	24.37	24.58	3,840,648
10 Mar 20	24.47000 -0.03	25.02	23.77	24.57	6,197,360
09 Mar 20	24.50000 -1.10	25.45	24.50	25.12	6,782,975
06 Mar 20	25.60000 -0.25	25.95	25.15	25.60	4,840,110
05 Mar 20	25.85000 -0.12	26.36	25.50	25.90	6,377,747
04 Mar 20	25.97000 +0.84	26.15	24.80	24.97	7,860,659
03 Mar 20	25.13000 +1.37	25.31	23.80	23.88	10,085,126
02 Mar 20	23.76000 +0.76	24.35	23.05	23.44	7,312,692
28 Feb 20	23.00000 -1.00	24.27	22.89	23.00	7,907,817
27 Feb 20	24.00000 +1.71	24.41	22.34	22.34	11,818,284
26 Feb 20	22.29000 -0.60	22.77	22.11	22.49	4,865,145
25 Feb 20	22.89000 -0.04	22.91	22.21	22.62	5,402,383
24 Feb 20	22.93000 -0.25	23.46	22.84	22.98	7,099,431
21 Feb 20	23.18000 +0.56	23.51	22.47	22.49	10,852,366
20 Feb 20	22.62000 +0.89	22.80	21.79	21.81	7,294,319
19 Feb 20	21.73000 -0.18	22.17	21.62	21.76	5,279,601
18 Feb 20	21.91000 -0.25	22.29	21.80	22.06	4,727,247
17 Feb 20	22.16000 +0.24	22.42	21.76	21.90	6,220,012
14 Feb 20	21.92000 +0.28	22.55	21.53	21.53	6,771,142
13 Feb 20	21.64000 +0.01	21.95	21.45	21.74	3,599,642
12 Feb 20	21.63000 +0.22	21.85	21.28	21.37	6,170,834
11 Feb 20	21.41000 -0.06	21.70	21.20	21.40	4,648,465
10 Feb 20	21.47000 +0.94	21.75	20.34	20.36	7,508,911
07 Feb 20	20.53000 +0.52	20.70	19.66	19.97	7,411,566
06 Feb 20	20.01000 +0.14	20.33	19.53	19.87	5,062,980
05 Feb 20	19.87000 +0.04	20.13	19.53	19.90	5,355,694
04 Feb 20	19.83000 +1.71	19.93	18.00	18.00	10,389,262
03 Feb 20	18.12000 -2.01	18.49	18.12	18.12	12,155,190
23 Jan 20	20.13000 -0.80	20.86	19.83	20.70	6,155,115
22 Jan 20	20.93000 -0.32	20.97	20.65	20.90	5,400,562
21 Jan 20	21.25000 -0.39	21.80	21.23	21.68	4,765,287
20 Jan 20	21.64000 -0.12	21.71	21.36	21.70	4,993,144
17 Jan 20	21.76000 -0.15	22.08	21.61	21.90	4,836,795
16 Jan 20	21.91000 +0.58	21.93	21.30	21.37	7,992,958
15 Jan 20	21.33000 +0.08	21.65	21.15	21.24	4,364,428
14 Jan 20	21.25000 -0.28	21.68	21.23	21.53	5,625,935
13 Jan 20	21.53000 +0.63	21.55	20.85	20.87	8,714,337
10 Jan 20	20.90000 -0.10	21.20	20.81	21.10	4,352,732
09 Jan 20	21.00000 +0.29	21.00	20.69	20.78	5,309,196
08 Jan 20	20.71000 -0.19	21.04	20.64	20.80	3,691,960
07 Jan 20	20.90000 +0.17	21.03	20.60	20.68	4,530,167
06 Jan 20	20.73000 -0.39	21.02	20.65	21.00	6,732,276
03 Jan 20	21.12000 -0.19	21.30	20.98	21.30	4,212,571
02 Jan 20	21.31000 +0.05	21.55	21.20	21.35	6,390,011
31 Dec 19	21.26000 +0.11	21.28	21.02	21.08	3,382,755
30 Dec 19	21.15000 -0.06	21.29	20.96	21.23	3,560,846
27 Dec 19	21.21000 +0.05	21.46	20.99	21.19	4,154,330
26 Dec 19	21.16000 +0.02	21.20	20.96	21.10	2,058,297
25 Dec 19	21.14000 -0.01	21.25	20.89	21.15	2,805,432
24 Dec 19	21.15000 +0.44	21.28	20.61	20.79	4,442,686
23 Dec 19	20.71000 +0.00	20.85	20.55	20.66	2,746,322
20 Dec 19	20.71000 -0.37	21.18	20.63	21.14	4,105,657
19 Dec 19	21.08000 -0.17	21.35	20.95	21.25	4,652,678
18 Dec 19	21.25000 +0.29	21.66	20.86	21.01	6,416,198
17 Dec 19	20.96000 +0.16	20.98	20.67	20.81	4,713,870
16 Dec 19	20.80000 -0.55	20.83	20.48	20.61	8,170,788
13 Dec 19	21.35000 +0.61	21.42	20.87	20.94	4,956,508
12 Dec 19	20.74000 -0.19	20.90	20.69	20.90	2,061,820
11 Dec 19	20.93000 +0.09	20.98	20.69	20.84	2,496,344
10 Dec 19	20.84000 -0.28	21.04	20.66	21.04	3,791,306
09 Dec 19	21.12000 -0.08	21.47	21.06	21.29	2,832,441
06 Dec 19	21.20000 +0.05	21.28	21.05	21.18	3,162,560
05 Dec 19	21.15000 +0.36	21.35	20.80	20.80	3,952,154
04 Dec 19	20.79000 -0.12	21.15	20.69	20.77	3,136,636
03 Dec 19	20.91000 -0.01	20.92	20.60	20.79	2,902,602
02 Dec 19	20.92000 -0.26	21.33	20.43	21.21	7,125,501
29 Nov 19	21.18000 -0.10	21.52	21.08	21.30	4,296,542
28 Nov 19	21.28000 -0.46	21.89	21.19	21.89	4,956,684
27 Nov 19	21.74000 -0.10	21.93	21.60	21.68	3,153,909
26 Nov 19	21.84000 +0.05	22.06	21.70	21.85	3,472,079
25 Nov 19	21.79000 -0.04	21.96	21.40	21.75	4,078,716
22 Nov 19	21.83000 -0.62	22.70	21.64	22.44	8,313,489
21 Nov 19	22.45000 -0.37	22.80	22.38	22.75	4,478,650
20 Nov 19	22.82000 -0.46	23.27	22.54	23.17	6,802,656
19 Nov 19	23.28000 -0.14	23.49	23.05	23.45	5,106,876
18 Nov 19	23.42000 +0.20	23.55	23.06	23.10	3,390,767
15 Nov 19	23.22000 -0.42	23.64	22.88	23.61	6,220,261
14 Nov 19	23.64000 -0.26	24.03	23.45	23.88	4,836,258
13 Nov 19	23.90000 +0.15	23.96	23.52	23.69	4,432,085
12 Nov 19	23.75000 +0.33	23.75	23.19	23.42	4,702,010
11 Nov 19	23.42000 -0.21	24.09	23.34	23.52	6,071,289
08 Nov 19	23.63000 -0.29	24.35	23.60	23.98	6,548,005
07 Nov 19	23.92000 +0.19	24.16	23.59	23.79	4,540,568
06 Nov 19	23.73000 -0.57	24.48	23.67	24.10	7,143,836
05 Nov 19	24.30000 +0.71	24.44	23.34	23.60	9,527,935
04 Nov 19	23.59000 +0.45	23.88	23.07	23.27	7,958,548
01 Nov 19	23.14000 +0.61	23.26	22.41	22.41	7,617,834
31 Oct 19	22.53000 -0.12	22.77	22.41	22.69	4,861,974
30 Oct 19	22.65000 +0.28	22.77	22.10	22.55	5,162,539
29 Oct 19	22.37000 -0.03	22.75	22.25	22.40	6,272,662
28 Oct 19	22.40000 +0.77	22.71	21.84	21.84	7,908,088
25 Oct 19	21.63000 +0.35	21.90	21.02	21.24	5,863,158
24 Oct 19	21.28000 -0.98	22.16	21.10	22.03	10,464,329
23 Oct 19	22.26000 -0.20	22.98	22.14	22.51	5,406,425
22 Oct 19	22.46000 -0.12	22.73	22.37	22.56	5,047,067
21 Oct 19	22.58000 -0.22	23.38	22.12	22.88	7,940,795
18 Oct 19	22.80000 -1.08	23.88	22.71	23.67	9,426,753
17 Oct 19	23.88000 +0.13	23.98	23.44	23.74	6,166,334
16 Oct 19	23.75000 +0.68	23.88	22.82	23.06	10,326,133
15 Oct 19	23.07000 +0.54	23.38	22.37	22.54	8,907,469
14 Oct 19	22.53000 -0.16	22.90	22.40	22.81	6,861,887
11 Oct 19	22.69000 +0.19	22.98	22.31	22.50	8,168,858
10 Oct 19	22.50000 +0.92	22.56	21.63	21.64	8,329,682
09 Oct 19	21.58000 +0.10	21.64	21.39	21.46	2,384,729
08 Oct 19	21.48000 -0.10	21.86	21.42	21.70	3,081,935
30 Sep 19	21.58000 -0.17	21.98	21.55	21.74	3,385,868
27 Sep 19	21.75000 -0.24	22.15	21.64	21.99	4,111,774
26 Sep 19	21.99000 -0.13	22.55	21.94	22.20	6,528,345
25 Sep 19	22.12000 +0.30	22.36	21.65	21.65	6,357,083
24 Sep 19	21.82000 +0.02	22.06	21.57	21.78	4,406,331
23 Sep 19	21.80000 -0.55	22.36	21.55	22.36	5,901,741
20 Sep 19	22.35000 +0.53	22.48	21.70	21.81	7,372,721
19 Sep 19	21.82000 +0.06	21.95	21.50	21.80	4,031,719
18 Sep 19	21.76000 +0.40	22.18	21.36	21.36	7,579,028
17 Sep 19	21.36000 -0.59	21.88	21.24	21.63	6,407,421
16 Sep 19	21.95000 -0.45	22.37	21.89	22.37	5,130,956
12 Sep 19	22.40000 -0.01	22.70	22.10	22.39	4,587,293
11 Sep 19	22.41000 -0.63	23.00	22.40	23.00	7,727,142
10 Sep 19	23.04000 +1.04	23.16	21.81	22.00	15,087,591
09 Sep 19	22.00000 +0.17	22.27	21.87	22.05	6,327,843
06 Sep 19	21.83000 -0.19	22.07	21.59	22.07	6,840,067
05 Sep 19	22.02000 -0.07	22.35	21.90	22.22	9,783,591
04 Sep 19	22.09000 -0.08	22.25	21.81	22.02	5,981,340
03 Sep 19	22.17000 -0.51	22.68	21.86	22.68	11,541,368
02 Sep 19	22.68000 -0.17	23.20	22.40	22.71	12,794,268
30 Aug 19	22.85000 +0.55	23.66	22.28	22.45	13,954,275
29 Aug 19	22.30000 +0.10	22.60	21.90	22.30	6,701,872
28 Aug 19	22.20000 -0.06	22.63	21.80	22.23	9,340,365
27 Aug 19	22.26000 +1.63	22.44	21.13	21.25	16,601,476
26 Aug 19	20.63000 -0.81	21.30	20.52	21.00	8,412,044
23 Aug 19	21.44000 +0.71	21.47	20.50	20.62	10,794,411
22 Aug 19	20.73000 -0.07	20.98	20.57	20.90	5,480,236
21 Aug 19	20.80000 -0.31	21.30	20.76	21.13	6,661,248
20 Aug 19	21.11000 -0.35	21.38	21.02	21.30	6,730,538
19 Aug 19	21.46000 +0.23	21.76	20.98	21.27	9,911,408
16 Aug 19	21.23000 +0.10	21.47	20.91	21.13	10,227,430
15 Aug 19	21.13000 +1.33	21.19	19.31	19.40	16,483,989
14 Aug 19	19.80000 +0.74	19.99	19.11	19.46	10,368,991
13 Aug 19	19.06000 -0.04	19.33	18.85	18.85	4,567,929
12 Aug 19	19.10000 +0.24	19.10	18.55	18.89	5,872,008
09 Aug 19	18.86000 -0.25	19.69	18.80	19.32	7,408,240
08 Aug 19	19.11000 +0.04	19.41	19.03	19.21	4,468,507
07 Aug 19	19.07000 -0.48	19.67	19.02	19.51	6,630,900
06 Aug 19	19.55000 +0.26	19.60	18.46	18.98	12,660,415
05 Aug 19	19.29000 -0.69	19.96	19.29	19.78	6,543,103
02 Aug 19	19.98000 +0.28	20.13	19.18	19.20	8,396,282
01 Aug 19	19.70000 -0.30	19.98	19.20	19.79	12,104,492
31 Jul 19	20.00000 -0.85	20.70	19.96	20.70	10,503,511
30 Jul 19	20.85000 -0.43	21.35	20.80	21.20	7,235,164
29 Jul 19	21.28000 -0.16	21.48	21.03	21.30	6,997,755
26 Jul 19	21.44000 +0.24	21.54	20.91	21.08	10,737,641
25 Jul 19	21.20000 +0.72	21.20	20.11	20.57	11,628,784
24 Jul 19	20.48000 -0.22	20.95	20.28	20.68	10,085,020
23 Jul 19	20.70000 +0.24	20.75	20.33	20.33	6,713,008
22 Jul 19	20.46000 -0.24	20.90	20.11	20.90	8,742,012
19 Jul 19	20.70000 -0.01	21.18	20.59	20.87	10,893,487
18 Jul 19	20.71000 -0.53	21.47	20.71	21.29	9,330,406
17 Jul 19	21.24000 -0.34	21.65	21.03	21.29	11,415,977
16 Jul 19	21.58000 -0.69	22.29	21.50	22.29	9,957,164
15 Jul 19	22.27000 +0.08	22.27	21.62	22.11	8,706,798
12 Jul 19	22.19000 +0.19	22.51	21.60	22.05	11,290,666
11 Jul 19	22.00000 +0.05	22.45	21.89	22.15	8,785,782
10 Jul 19	21.95000 -0.65	22.82	21.95	22.61	11,123,648
09 Jul 19	22.60000 +0.00	22.99	22.25	22.50	10,661,903
08 Jul 19	22.60000 -0.88	23.26	22.30	23.21	14,837,651
05 Jul 19	23.48000 +0.20	23.80	22.90	23.40	16,883,070
04 Jul 19	23.28000 -1.33	24.57	23.07	24.30	25,571,366
03 Jul 19	24.61000 -0.84	26.48	24.02	25.10	26,515,452
02 Jul 19	25.45000 -0.81	26.50	25.15	25.88	22,549,162
01 Jul 19	26.26000 +2.39	26.26	23.55	24.08	21,263,688
28 Jun 19	23.87000 +1.27	23.88	22.28	22.41	13,287,192
27 Jun 19	22.60000 +0.22	22.99	22.12	22.28	12,997,416
26 Jun 19	22.38000 +0.75	22.97	21.24	21.30	16,525,857
25 Jun 19	21.63000 +0.91	21.68	20.53	20.58	13,002,482
24 Jun 19	20.72000 +0.10	20.83	20.30	20.48	7,224,997
21 Jun 19	20.62000 -0.33	20.90	20.47	20.88	9,485,721
20 Jun 19	20.95000 +0.87	21.36	19.91	19.99	14,876,967
19 Jun 19	20.08000 -0.12	20.80	19.91	20.42	12,630,681
18 Jun 19	20.20000 -0.02	20.56	19.95	20.25	10,044,173
17 Jun 19	20.22000 -0.38	21.38	19.90	20.70	15,310,504
14 Jun 19	20.60000 +0.36	21.46	20.02	20.12	15,203,184
13 Jun 19	20.24000 +1.24	20.82	18.85	18.95	12,966,587
12 Jun 19	19.00000 -0.06	19.33	18.80	19.00	8,031,565
11 Jun 19	19.06000 +0.68	19.27	18.20	18.25	14,242,739
10 Jun 19	18.38000 +0.54	18.48	17.47	17.77	8,510,400
06 Jun 19	17.84000 +0.12	18.03	17.38	17.67	6,553,120
05 Jun 19	17.72000 +0.26	17.97	17.51	17.66	6,124,968
04 Jun 19	17.46000 -0.60	18.25	17.40	18.01	9,563,023
03 Jun 19	18.06000 +0.38	18.49	17.53	17.70	11,616,917
31 May 19	17.68000 +0.46	17.78	17.00	17.20	6,682,118
30 May 19	17.22000 +0.30	17.26	16.80	16.91	6,646,356
29 May 19	16.92000 -0.16	17.20	16.88	16.92	4,605,706
28 May 19	17.08000 +0.21	17.48	16.87	16.87	7,125,751
27 May 19	16.87000 -0.01	17.00	16.49	16.71	6,646,013
24 May 19	16.88000 -0.59	17.40	16.84	17.22	6,574,463
23 May 19	17.47000 -7.49	18.18	17.32	17.59	4,721,600
22 May 19	24.96000 +0.50	25.11	23.98	24.29	5,519,065
21 May 19	24.46000 -0.11	24.95	24.31	24.75	5,037,381
20 May 19	24.57000 -0.49	25.35	23.74	25.10	6,698,474
17 May 19	25.06000 -0.10	26.00	24.93	25.20	7,916,008
16 May 19	25.16000 +0.46	25.50	24.42	24.61	6,093,294
15 May 19	24.70000 +0.61	25.00	23.91	24.15	7,795,412
14 May 19	24.09000 +0.19	24.34	23.41	23.69	6,378,634
13 May 19	23.90000 +0.92	24.06	22.62	22.62	7,142,433
10 May 19	22.98000 +0.83	23.00	21.97	22.37	4,890,392
09 May 19	22.15000 -1.24	23.07	22.05	22.87	5,734,454
08 May 19	23.39000 +0.23	23.93	22.40	22.70	6,502,969
07 May 19	23.16000 +0.64	23.87	22.02	22.60	6,991,753
06 May 19	22.52000 -0.65	23.49	21.91	22.40	7,599,239
30 Apr 19	23.17000 -0.07	23.99	22.98	23.33	4,577,336
29 Apr 19	23.24000 +1.44	23.50	21.84	21.84	8,521,125
26 Apr 19	21.80000 -0.18	22.22	21.54	21.54	4,139,082
25 Apr 19	21.98000 -2.43	23.94	21.98	23.40	15,183,343
24 Apr 19	24.41000 +0.20	24.79	23.83	24.20	5,833,838
23 Apr 19	24.21000 +0.61	24.86	23.30	23.43	7,830,406
22 Apr 19	23.60000 +0.99	23.80	22.50	22.68	7,054,703
19 Apr 19	22.61000 +0.35	22.98	22.37	22.98	4,855,096
18 Apr 19	22.26000 +0.10	22.40	21.99	22.10	3,726,500
17 Apr 19	22.16000 -0.33	22.95	21.88	22.70	4,721,241
16 Apr 19	22.49000 +0.43	22.55	21.71	21.90	3,066,772
15 Apr 19	22.06000 -0.55	22.90	21.90	22.90	3,889,712
12 Apr 19	22.61000 +0.20	22.70	21.98	22.30	3,470,734
11 Apr 19	22.41000 -1.18	23.52	22.35	23.50	5,195,985
10 Apr 19	23.59000 +0.20	23.75	22.93	23.25	3,598,448
09 Apr 19	23.39000 +0.36	23.57	22.72	23.13	3,527,707
08 Apr 19	23.03000 -0.69	23.94	22.65	23.86	6,557,093
04 Apr 19	23.72000 +0.01	23.88	23.45	23.68	3,897,505
03 Apr 19	23.71000 -0.40	23.97	23.41	23.71	4,608,731
02 Apr 19	24.11000 -0.40	24.55	23.99	24.55	4,589,427
01 Apr 19	24.51000 +0.34	24.52	23.87	24.00	8,255,488
29 Mar 19	24.17000 +0.74	24.46	23.30	23.43	7,754,979
28 Mar 19	23.43000 -0.55	24.43	23.31	23.62	7,520,242
27 Mar 19	23.98000 +1.68	24.50	21.61	22.69	11,587,018
26 Mar 19	22.30000 -0.07	23.45	22.26	22.70	7,983,359
25 Mar 19	22.37000 +0.07	23.80	21.71	21.87	8,205,488
22 Mar 19	22.30000 +0.09	22.79	21.89	22.28	4,145,854
21 Mar 19	22.21000 +0.23	22.51	21.68	21.97	5,022,230
20 Mar 19	21.98000 -0.37	22.42	21.62	22.39	4,255,400
19 Mar 19	22.35000 +0.23	22.52	21.69	22.21	5,317,446
18 Mar 19	22.12000 +0.79	22.93	21.10	21.10	9,226,000
15 Mar 19	21.33000 +1.28	21.48	20.23	20.23	9,396,958
14 Mar 19	20.05000 +0.22	20.16	19.41	19.74	5,932,516
13 Mar 19	19.83000 +0.61	20.35	18.94	19.15	8,829,289
12 Mar 19	19.22000 +0.07	19.31	18.90	19.29	6,739,907
11 Mar 19	19.15000 +0.56	19.20	18.51	18.58	5,734,395
08 Mar 19	18.59000 -1.20	19.39	18.59	19.27	6,618,099
07 Mar 19	19.79000 -0.09	20.43	19.68	19.99	5,619,829
06 Mar 19	19.88000 -0.10	20.10	19.74	19.78	5,795,786
05 Mar 19	19.98000 +0.04	20.00	19.51	19.88	6,703,394
04 Mar 19	19.94000 -0.16	20.50	19.48	19.93	12,033,697
01 Mar 19	20.10000 +1.25	20.20	18.97	18.98	9,509,943
28 Feb 19	18.85000 +0.03	19.05	18.43	18.72	4,747,445
27 Feb 19	18.82000 +0.30	18.95	18.31	18.49	4,752,970
26 Feb 19	18.52000 -0.60	19.02	18.50	19.02	7,288,543
25 Feb 19	19.12000 +0.82	19.15	18.11	18.20	8,512,601
22 Feb 19	18.30000 -0.36	18.78	18.03	18.55	6,177,833
21 Feb 19	18.66000 -0.08	19.08	18.57	18.78	3,601,505
20 Feb 19	18.74000 -0.17	18.97	18.61	18.91	2,210,636
19 Feb 19	18.91000 -0.17	19.27	18.51	19.14	4,522,221
18 Feb 19	19.08000 +0.56	19.15	18.55	18.61	5,777,682
15 Feb 19	18.52000 -0.39	19.00	18.42	18.92	4,359,387
14 Feb 19	18.91000 -0.21	19.10	18.75	19.00	4,111,644
13 Feb 19	19.12000 +0.00	19.20	18.87	19.13	4,093,639
12 Feb 19	19.12000 -0.18	19.28	18.92	19.26	4,817,798
11 Feb 19	19.30000 +0.80	19.47	18.56	18.56	4,722,293
01 Feb 19	18.50000 +0.15	18.98	18.31	18.42	4,940,349
31 Jan 19	18.35000 -0.35	18.84	18.18	18.69	4,634,400
30 Jan 19	18.70000 -0.02	18.92	18.63	18.65	4,290,814
29 Jan 19	18.72000 +0.03	19.12	18.15	18.90	6,344,802
28 Jan 19	18.69000 +0.24	19.39	18.30	18.40	6,220,440
25 Jan 19	18.45000 +0.45	18.65	18.07	18.07	6,293,965
24 Jan 19	18.00000 -0.18	18.30	17.92	18.18	4,450,892
23 Jan 19	18.18000 +0.47	18.33	17.54	17.65	8,118,736
22 Jan 19	17.71000 -0.09	17.85	17.27	17.71	7,685,484
21 Jan 19	17.80000 +1.36	17.99	17.03	17.50	16,334,484
18 Jan 19	16.44000 +0.40	16.66	16.02	16.04	7,184,282
17 Jan 19	16.04000 +0.44	16.15	15.55	15.60	4,780,976
16 Jan 19	15.60000 -0.09	15.98	15.55	15.98	2,468,154
15 Jan 19	15.69000 +0.43	15.69	15.15	15.22	2,974,614
14 Jan 19	15.26000 -0.02	15.35	15.21	15.35	1,146,569
11 Jan 19	15.28000 +0.05	15.33	15.11	15.33	1,125,816
10 Jan 19	15.23000 -0.11	15.40	15.21	15.30	1,287,800
09 Jan 19	15.34000 +0.06	15.66	15.28	15.28	2,364,638
08 Jan 19	15.28000 -0.31	15.63	15.13	15.52	1,900,500
07 Jan 19	15.59000 +0.17	15.65	15.42	15.64	1,658,704
04 Jan 19	15.42000 +0.31	15.50	15.03	15.03	1,352,598
03 Jan 19	15.11000 -0.08	15.32	15.11	15.18	1,081,400
02 Jan 19	15.19000 -0.19	15.52	15.15	15.39	1,209,177
28 Dec 18	15.38000 +0.02	15.50	15.22	15.49	1,171,970
27 Dec 18	15.36000 -0.23	15.82	15.34	15.77	1,570,927
26 Dec 18	15.59000 -0.19	15.83	15.59	15.78	892,900
25 Dec 18	15.78000 +0.00	15.87	15.50	15.62	1,621,599
24 Dec 18	15.78000 +0.18	15.88	15.40	15.53	1,321,900
21 Dec 18	15.60000 -0.16	15.77	15.50	15.76	1,499,596
20 Dec 18	15.76000 +0.04	15.86	15.60	15.70	1,094,400
19 Dec 18	15.72000 -0.18	16.06	15.69	15.97	1,262,500
18 Dec 18	15.90000 -0.10	16.08	15.74	15.78	2,038,003
17 Dec 18	16.00000 -0.37	16.33	15.51	16.21	4,840,862
14 Dec 18	16.37000 -0.08	16.68	16.31	16.45	4,554,623
13 Dec 18	16.45000 +0.44	16.54	16.00	16.15	4,325,640
12 Dec 18	16.01000 -0.18	16.36	16.00	16.22	1,441,100
11 Dec 18	16.19000 +0.22	16.24	15.97	15.97	1,950,200
10 Dec 18	15.97000 +0.00	16.13	15.76	15.84	1,697,900
07 Dec 18	15.97000 -0.03	16.08	15.87	16.02	1,600,801
06 Dec 18	16.00000 -0.32	16.32	15.87	16.25	3,100,910
05 Dec 18	16.32000 -0.20	16.46	16.16	16.25	3,003,510
04 Dec 18	16.52000 +0.05	16.59	16.36	16.47	3,964,100
03 Dec 18	16.47000 +0.35	16.62	16.22	16.40	6,988,338
30 Nov 18	16.12000 +0.01	16.16	15.90	15.90	2,375,668
29 Nov 18	16.11000 -0.24	16.59	16.10	16.45	2,015,800
28 Nov 18	16.35000 +0.04	16.48	15.92	16.25	2,544,691
27 Nov 18	16.31000 +0.02	16.39	16.18	16.33	1,399,501
26 Nov 18	16.29000 -0.03	16.40	15.98	16.25	2,276,978
23 Nov 18	16.32000 -0.48	16.68	16.23	16.60	3,280,000
22 Nov 18	16.80000 +0.19	16.88	16.05	16.59	6,681,346
21 Nov 18	16.61000 +0.50	16.72	15.66	15.87	6,195,178
20 Nov 18	16.11000 -0.59	16.60	16.11	16.51	3,003,203
19 Nov 18	16.70000 -0.23	16.93	16.57	16.82	3,872,499
16 Nov 18	16.93000 +0.28	17.17	16.56	16.64	6,509,800
15 Nov 18	16.65000 +0.07	16.65	16.31	16.55	3,574,498
14 Nov 18	16.58000 -0.10	16.94	16.40	16.65	3,577,700
13 Nov 18	16.68000 -0.03	16.74	16.36	16.51	4,856,600
12 Nov 18	16.71000 +0.14	16.75	16.37	16.44	3,238,633
09 Nov 18	16.57000 +0.00	16.63	16.41	16.41	2,887,300
08 Nov 18	16.57000 +0.28	16.85	16.36	16.46	5,182,515
07 Nov 18	16.29000 +0.07	16.55	16.18	16.23	4,015,400
06 Nov 18	16.22000 -0.09	16.30	16.00	16.30	2,370,500
05 Nov 18	16.31000 +0.05	16.65	16.05	16.20	4,862,999
02 Nov 18	16.26000 +0.62	16.35	15.80	15.92	7,418,000
01 Nov 18	15.64000 -0.06	16.14	15.60	15.91	5,142,600
31 Oct 18	15.70000 +0.25	15.88	15.44	15.50	3,375,400
30 Oct 18	15.45000 +0.18	15.64	15.10	15.20	3,099,800
29 Oct 18	15.27000 -0.09	15.35	15.05	15.20	2,638,221
26 Oct 18	15.36000 -0.31	15.87	15.21	15.70	4,049,600
25 Oct 18	15.67000 -0.31	15.80	15.21	15.50	2,999,000
24 Oct 18	15.98000 -0.26	16.36	15.55	16.17	4,033,700
23 Oct 18	16.24000 -0.48	16.70	16.18	16.70	5,067,573
22 Oct 18	16.72000 +0.82	17.00	16.05	16.20	6,846,534
19 Oct 18	15.90000 +0.50	16.08	14.97	15.00	4,606,400
18 Oct 18	15.40000 -0.20	15.62	15.02	15.32	2,605,010
17 Oct 18	15.60000 -0.26	16.20	15.01	16.12	5,464,100
16 Oct 18	15.86000 -0.12	16.13	15.63	15.78	3,740,080
15 Oct 18	15.98000 -0.11	16.14	15.63	15.94	4,618,380
12 Oct 18	16.09000 +0.12	16.18	15.11	15.75	5,962,980
11 Oct 18	15.97000 -0.84	16.38	15.41	16.02	6,623,071
10 Oct 18	16.81000 -0.19	17.08	16.65	16.95	3,805,645
09 Oct 18	17.00000 +0.10	17.14	16.60	17.00	4,890,877
08 Oct 18	16.90000 -0.80	17.47	16.62	17.11	6,906,475
28 Sep 18	17.70000 +0.22	17.74	17.15	17.45	8,276,918
27 Sep 18	17.48000 +0.12	17.71	17.01	17.13	9,176,050
26 Sep 18	17.36000 +1.02	17.68	16.33	16.35	12,581,536
25 Sep 18	16.34000 -0.06	16.45	16.03	16.20	3,812,855
21 Sep 18	16.40000 +0.57	16.54	15.98	15.99	8,030,655
20 Sep 18	15.83000 +0.02	15.95	15.69	15.75	3,415,543
19 Sep 18	15.81000 +0.37	15.97	15.34	15.45	5,904,552
18 Sep 18	15.44000 +0.26	15.48	15.07	15.12	2,931,200
17 Sep 18	15.18000 -0.31	15.49	15.14	15.49	2,090,700
14 Sep 18	15.49000 -0.26	15.76	15.40	15.76	3,189,100
13 Sep 18	15.75000 +0.40	15.78	15.34	15.45	3,967,700
12 Sep 18	15.35000 +0.03	15.42	15.18	15.36	2,245,000
11 Sep 18	15.32000 +0.14	15.49	15.08	15.18	2,357,968
10 Sep 18	15.18000 -0.37	15.54	15.08	15.46	2,773,036
07 Sep 18	15.55000 +0.33	15.57	15.26	15.27	3,273,953
06 Sep 18	15.22000 -0.17	15.48	15.18	15.24	2,384,239
05 Sep 18	15.39000 -0.40	15.75	15.38	15.75	3,447,038
04 Sep 18	15.79000 +0.14	16.10	15.60	15.70	5,427,959
03 Sep 18	15.65000 +0.37	15.65	15.09	15.19	4,030,608
31 Aug 18	15.28000 -0.42	15.66	15.20	15.66	4,382,800
30 Aug 18	15.70000 -0.40	16.19	15.61	16.19	4,738,500
29 Aug 18	16.10000 -0.09	16.34	16.05	16.32	3,666,100
28 Aug 18	16.19000 -0.20	16.54	16.08	16.45	5,570,825
27 Aug 18	16.39000 +0.40	16.50	15.80	16.06	7,738,299
24 Aug 18	15.99000 -0.23	16.19	15.92	16.16	5,609,918
23 Aug 18	16.22000 -0.70	16.62	15.81	16.47	13,673,829
22 Aug 18	16.92000 -1.84	18.05	16.88	17.70	17,310,916
21 Aug 18	18.76000 +1.13	18.78	17.36	17.63	7,801,910
20 Aug 18	17.63000 +0.32	17.71	17.02	17.32	3,007,029
17 Aug 18	17.31000 -0.68	18.45	17.20	18.27	4,058,801
16 Aug 18	17.99000 +0.15	18.35	17.01	17.48	4,224,085
15 Aug 18	17.84000 -0.68	18.60	17.80	18.42	3,869,900
14 Aug 18	18.52000 -0.27	19.05	18.41	18.85	4,095,284
13 Aug 18	18.79000 -0.08	18.82	18.17	18.60	5,208,230
10 Aug 18	18.87000 +0.52	19.09	18.37	18.44	6,446,049
09 Aug 18	18.35000 +0.64	18.57	17.59	17.72	6,281,786
08 Aug 18	17.71000 -1.00	18.68	17.65	18.68	6,305,525
07 Aug 18	18.71000 +0.46	18.82	17.89	18.38	7,617,170
06 Aug 18	18.25000 -0.85	18.94	18.03	18.94	5,992,709
03 Aug 18	19.10000 -1.83	20.92	18.85	20.80	10,161,668
02 Aug 18	20.93000 -0.09	21.19	20.25	20.98	4,973,662
01 Aug 18	21.02000 -0.62	21.88	20.91	21.72	4,146,139
31 Jul 18	21.64000 +0.35	21.80	21.20	21.24	3,381,900
30 Jul 18	21.29000 -1.12	22.72	21.03	22.49	6,521,741
27 Jul 18	22.41000 +0.16	22.72	22.00	22.02	3,859,505
26 Jul 18	22.25000 -0.86	23.13	22.02	23.10	5,175,100
25 Jul 18	23.11000 -0.22	23.50	22.90	23.50	5,706,778
24 Jul 18	23.33000 +0.89	23.38	22.13	22.19	7,929,436
23 Jul 18	22.44000 -0.63	23.07	21.50	22.85	7,731,853
20 Jul 18	23.07000 -0.06	23.34	22.71	23.16	4,328,921
19 Jul 18	23.13000 +0.23	23.38	22.68	22.87	5,183,220
18 Jul 18	22.90000 -0.74	23.78	22.87	23.50	5,219,023
17 Jul 18	23.64000 +0.33	23.66	22.68	23.23	6,206,511
16 Jul 18	23.31000 -0.03	23.74	22.94	23.07	6,724,156
13 Jul 18	23.34000 +0.86	23.58	22.18	22.44	10,018,482
12 Jul 18	22.48000 +1.53	22.98	20.79	20.79	9,598,968
11 Jul 18	20.95000 -0.59	21.11	20.35	21.10	6,497,300
10 Jul 18	21.54000 +0.21	21.85	21.10	21.21	5,726,400
09 Jul 18	21.33000 +0.93	21.36	20.46	20.65	6,593,874
06 Jul 18	20.40000 +0.58	20.95	19.78	20.01	7,172,587
05 Jul 18	19.82000 -1.22	21.28	19.74	20.90	8,503,667
04 Jul 18	21.04000 -0.41	21.46	20.90	21.01	5,760,234
03 Jul 18	21.45000 -1.29	22.90	20.47	22.70	11,817,478
02 Jul 18	22.74000 +0.08	23.48	22.35	22.47	7,813,519
29 Jun 18	22.66000 +0.48	22.90	21.70	22.39	8,513,330
28 Jun 18	22.18000 -0.83	23.00	22.10	22.70	6,777,393
27 Jun 18	23.01000 -1.43	24.57	22.76	24.39	7,799,014
26 Jun 18	24.44000 -0.17	25.17	23.81	24.00	5,316,617
25 Jun 18	24.61000 +0.64	25.45	24.00	24.09	8,509,716
22 Jun 18	23.97000 -0.56	24.17	23.32	24.01	7,306,252
21 Jun 18	24.53000 -0.46	25.38	24.40	24.80	5,753,853
20 Jun 18	24.99000 +0.85	25.42	23.80	23.98	7,174,714
19 Jun 18	24.14000 -1.32	25.10	23.15	24.00	9,165,798
15 Jun 18	25.46000 -0.75	26.60	25.40	25.98	6,441,548
14 Jun 18	26.21000 -0.03	26.48	25.18	26.08	6,922,909
13 Jun 18	26.24000 -0.63	27.49	25.89	26.73	10,925,494
12 Jun 18	26.87000 +2.44	26.87	24.28	24.62	13,294,991
11 Jun 18	24.43000 -1.27	25.49	23.85	25.49	9,250,280
08 Jun 18	25.70000 +0.06	26.26	25.47	25.63	6,658,596
07 Jun 18	25.64000 -0.63	26.33	25.22	26.30	7,825,306
06 Jun 18	26.27000 -0.24	26.89	25.90	26.30	7,876,569
05 Jun 18	26.51000 +0.77	26.73	25.11	25.50	9,720,298
04 Jun 18	25.74000 +0.46	25.95	24.61	25.00	9,541,568
01 Jun 18	25.28000 +0.49	26.18	24.33	24.40	14,628,129
31 May 18	24.79000 +1.75	24.97	23.07	23.33	14,831,225
30 May 18	23.04000 +0.23	23.55	22.10	22.30	8,645,978
29 May 18	22.81000 -0.51	23.86	22.55	23.32	7,760,596
28 May 18	23.32000 +1.19	23.69	21.90	22.19	7,561,289
25 May 18	22.13000 -0.38	22.89	22.01	22.52	5,407,700
24 May 18	22.51000 -0.70	23.33	22.43	23.05	5,619,559
23 May 18	23.21000 +0.11	23.65	22.67	22.80	8,630,251
22 May 18	23.10000 +0.85	23.50	22.00	22.05	9,709,029
21 May 18	22.25000 -0.05	22.60	21.75	22.50	7,209,491
18 May 18	22.30000 +0.14	22.68	21.58	22.07	8,378,790
17 May 18	22.16000 +0.04	22.80	21.70	22.16	11,730,023
16 May 18	22.12000 -0.28	22.94	21.81	22.23	14,035,402
15 May 18	22.40000 +2.04	22.40	20.42	20.42	13,708,562
14 May 18	20.36000 +0.10	20.59	19.95	19.95	3,179,520
11 May 18	20.26000 -0.24	20.60	20.00	20.49	3,470,733
10 May 18	20.50000 +0.50	20.58	19.85	19.85	4,598,336
09 May 18	20.00000 +0.41	20.30	19.46	19.55	4,528,086
08 May 18	19.59000 -0.04	19.80	19.39	19.62	3,433,515
07 May 18	19.63000 +1.04	19.67	18.36	18.60	4,662,967
04 May 18	18.59000 +0.10	18.64	18.31	18.49	1,704,242
03 May 18	18.49000 -0.22	18.74	18.15	18.74	2,417,363
02 May 18	18.71000 +0.45	18.78	18.00	18.27	4,494,700
27 Apr 18	18.26000 -0.80	18.54	17.80	18.50	8,507,917
26 Apr 18	19.06000 -2.25	20.57	19.06	19.98	8,214,065
25 Apr 18	21.31000 +0.72	21.50	20.40	21.06	7,093,344
24 Apr 18	20.59000 +1.87	20.59	18.75	18.75	5,520,571
23 Apr 18	18.72000 -0.79	19.64	18.59	19.34	3,813,336
20 Apr 18	19.51000 -0.55	20.16	19.30	20.09	2,130,338
19 Apr 18	20.06000 -0.09	20.29	19.85	20.29	2,089,080
18 Apr 18	20.15000 +0.57	20.25	19.13	19.55	3,230,771
17 Apr 18	19.58000 -0.34	20.15	19.42	19.92	2,688,000
16 Apr 18	19.92000 +0.04	20.28	19.62	19.95	3,526,185
13 Apr 18	19.88000 -0.30	20.47	19.81	20.16	2,254,199
12 Apr 18	20.18000 +0.01	20.50	19.81	20.03	3,157,638
11 Apr 18	20.17000 +0.18	20.59	19.90	19.99	3,931,487
10 Apr 18	19.99000 +0.56	20.03	19.43	19.43	3,939,148
09 Apr 18	19.43000 -0.06	19.52	18.92	19.42	2,205,900
04 Apr 18	19.49000 -0.19	19.96	19.41	19.41	3,367,394
03 Apr 18	19.68000 +0.79	19.96	18.49	18.59	5,706,230
02 Apr 18	18.89000 +0.43	19.22	18.46	18.47	3,845,468
30 Mar 18	18.46000 +0.75	18.50	17.73	17.76	3,146,550
29 Mar 18	17.71000 +0.06	18.04	17.59	17.65	1,270,045
28 Mar 18	17.65000 -0.01	17.87	17.45	17.59	1,337,959
27 Mar 18	17.66000 +0.41	17.90	17.34	17.35	1,340,167
26 Mar 18	17.25000 +0.43	17.32	16.51	16.55	1,727,813
23 Mar 18	16.82000 -0.96	17.31	16.58	17.31	2,637,200
22 Mar 18	17.78000 -0.33	18.29	17.75	18.06	1,669,702
21 Mar 18	18.11000 -0.18	18.40	18.11	18.35	1,193,704
20 Mar 18	18.29000 +0.47	18.37	17.70	17.90	2,291,454
19 Mar 18	17.82000 +0.25	17.87	17.50	17.50	965,546
16 Mar 18	17.57000 -0.30	17.99	17.54	17.87	1,081,100
15 Mar 18	17.87000 -0.01	17.98	17.65	17.88	722,310
14 Mar 18	17.88000 -0.06	18.04	17.72	17.94	1,040,600
13 Mar 18	17.94000 -0.38	18.35	17.91	18.33	1,327,900
12 Mar 18	18.32000 +0.11	18.39	18.06	18.10	1,443,500
09 Mar 18	18.21000 +0.11	18.21	17.96	18.12	1,251,104
08 Mar 18	18.10000 +0.25	18.21	17.64	17.84	1,444,826
07 Mar 18	17.85000 +0.29	18.18	17.64	17.70	1,764,402
06 Mar 18	17.56000 +0.17	17.65	17.25	17.39	1,188,526
05 Mar 18	17.39000 -0.25	17.64	17.25	17.64	1,246,302
02 Mar 18	17.64000 -0.19	17.85	17.56	17.85	806,230
01 Mar 18	17.83000 +0.06	17.93	17.59	17.68	1,329,500
28 Feb 18	17.77000 +0.63	17.88	17.02	17.20	2,432,644
27 Feb 18	17.14000 +0.03	17.25	17.02	17.20	1,211,030
26 Feb 18	17.11000 +0.47	17.17	16.65	16.78	1,980,454
23 Feb 18	16.64000 -0.57	17.29	16.40	17.17	2,033,902
22 Feb 18	17.21000 +0.42	17.30	16.86	16.86	1,025,002
14 Feb 18	16.79000 +0.01	16.85	16.70	16.71	400,300
13 Feb 18	16.78000 +0.00	17.30	16.71	16.88	1,215,900
12 Feb 18	16.78000 +0.23	17.10	16.44	16.50	1,124,621
09 Feb 18	16.55000 +0.33	16.70	15.70	15.90	3,110,566
08 Feb 18	16.22000 +0.42	16.31	15.62	15.74	1,108,062
07 Feb 18	15.80000 +0.19	16.26	15.25	16.00	1,335,727
06 Feb 18	15.61000 -1.01	16.29	15.00	16.29	3,127,080
05 Feb 18	16.62000 -0.51	17.10	16.47	17.00	1,770,900
02 Feb 18	17.13000 +0.15	17.24	16.74	16.98	1,468,700
01 Feb 18	16.98000 -1.06	18.10	16.89	18.00	2,546,678
31 Jan 18	18.04000 -0.47	18.70	17.81	18.50	1,956,921
30 Jan 18	18.51000 +0.01	18.70	18.40	18.50	1,533,150
29 Jan 18	18.50000 +0.29	18.65	18.10	18.10	2,464,646
26 Jan 18	18.21000 +0.09	18.27	17.97	18.12	1,760,637
25 Jan 18	18.12000 -0.12	18.32	18.00	18.17	1,900,171
24 Jan 18	18.24000 +0.35	18.35	17.92	18.08	2,802,260
23 Jan 18	17.89000 -0.34	18.38	17.70	18.28	3,544,606
22 Jan 18	18.23000 +0.16	18.27	17.92	18.11	1,914,800
19 Jan 18	18.07000 -0.20	18.41	18.03	18.30	1,473,400
18 Jan 18	18.27000 -0.53	18.83	18.22	18.71	2,099,800
17 Jan 18	18.80000 +0.10	18.86	18.45	18.50	1,615,350
16 Jan 18	18.70000 -0.15	19.00	18.53	18.83	1,563,257
15 Jan 18	18.85000 -0.44	19.26	18.58	19.02	2,442,300
12 Jan 18	19.29000 +0.22	19.35	18.82	19.07	1,984,123
11 Jan 18	19.07000 -0.24	19.31	19.01	19.31	1,260,300
10 Jan 18	19.31000 -0.20	19.73	19.12	19.58	1,336,000
09 Jan 18	19.51000 +0.26	19.60	19.20	19.21	1,412,529
08 Jan 18	19.25000 -0.13	19.60	18.94	19.38	1,192,329
05 Jan 18	19.38000 +0.07	19.55	19.18	19.32	1,431,901
04 Jan 18	19.31000 +0.05	19.42	19.11	19.26	1,693,249
03 Jan 18	19.26000 +0.76	19.45	18.41	18.50	3,554,326
02 Jan 18	18.50000 +0.51	18.58	17.99	18.08	2,129,225
29 Dec 17	17.99000 +0.09	18.24	17.87	18.05	1,633,000
28 Dec 17	17.90000 -0.07	18.05	17.72	17.88	1,541,400
27 Dec 17	17.97000 +0.01	18.27	17.88	18.04	2,096,500
26 Dec 17	17.96000 -0.73	18.74	17.70	18.69	5,640,901
25 Dec 17	18.69000 -0.46	19.44	18.50	19.16	2,171,662
22 Dec 17	19.15000 -0.16	19.55	19.13	19.40	2,432,964
21 Dec 17	19.31000 -0.33	19.69	19.21	19.66	1,811,500
20 Dec 17	19.64000 -0.08	19.83	19.33	19.67	1,804,000
19 Dec 17	19.72000 -0.01	20.05	19.51	19.70	1,150,529
18 Dec 17	19.73000 +0.59	19.82	18.83	19.16	2,989,055
15 Dec 17	19.14000 -0.33	19.46	19.05	19.28	1,230,521
14 Dec 17	19.47000 -0.39	19.86	19.28	19.81	1,698,900
13 Dec 17	19.86000 +0.13	20.09	19.68	19.80	1,012,200
12 Dec 17	19.73000 -0.56	20.37	19.70	20.29	1,850,000
11 Dec 17	20.29000 +1.25	20.83	19.04	19.04	4,330,983
08 Dec 17	19.04000 +0.46	19.20	18.50	18.69	1,548,904
07 Dec 17	18.58000 +0.04	18.60	18.38	18.55	553,048
06 Dec 17	18.54000 -0.10	18.90	18.20	18.58	817,500
05 Dec 17	18.64000 +0.08	18.87	18.40	18.55	1,682,500
04 Dec 17	18.56000 -0.09	18.76	18.40	18.70	1,152,248
01 Dec 17	18.65000 +0.38	18.79	18.04	18.20	1,342,429
30 Nov 17	18.27000 -0.33	18.68	18.22	18.44	1,637,900
29 Nov 17	18.60000 +0.35	18.66	17.61	18.26	3,575,450
28 Nov 17	18.25000 -0.68	18.44	17.50	17.96	4,095,970
27 Nov 17	18.93000 -0.34	19.30	18.88	19.20	1,288,216
24 Nov 17	19.27000 -0.04	19.54	18.81	19.30	1,955,871
23 Nov 17	19.31000 -1.17	20.67	19.02	20.48	5,713,778
22 Nov 17	20.48000 -0.57	21.05	20.32	21.04	3,329,904
21 Nov 17	21.05000 +0.32	21.41	20.53	20.53	2,529,589
20 Nov 17	20.73000 +0.22	20.99	18.46	20.41	2,361,498
17 Nov 17	20.51000 -0.58	21.47	20.47	21.01	2,980,436
16 Nov 17	21.09000 +0.03	21.28	20.81	21.05	1,587,902
15 Nov 17	21.06000 +0.07	21.22	20.60	20.90	2,435,101
14 Nov 17	20.99000 -0.53	21.60	20.91	21.53	2,836,102
13 Nov 17	21.52000 -0.47	21.92	21.31	21.72	4,479,672
10 Nov 17	21.99000 +0.20	22.08	21.62	21.79	2,740,757
09 Nov 17	21.79000 -0.08	22.18	21.63	21.70	2,223,294
08 Nov 17	21.87000 -0.56	22.40	21.82	22.40	3,579,600
07 Nov 17	22.43000 +0.06	22.79	22.25	22.29	4,259,283
06 Nov 17	22.37000 +0.86	22.50	21.32	21.75	4,328,384
03 Nov 17	21.51000 +0.11	21.88	21.31	21.35	3,197,865
02 Nov 17	21.40000 -0.14	21.85	21.34	21.50	2,957,794
01 Nov 17	21.54000 +0.85	21.75	20.56	20.60	5,348,881
31 Oct 17	20.69000 +0.25	20.84	20.30	20.50	2,691,052
30 Oct 17	20.44000 -0.86	21.32	20.03	21.30	5,522,625
27 Oct 17	21.30000 -0.29	21.45	21.05	21.43	5,619,488
26 Oct 17	21.59000 -0.90	21.74	20.91	21.74	9,843,219
25 Oct 17	22.49000 +0.61	23.15	21.82	21.94	7,008,613
24 Oct 17	21.88000 +0.24	21.95	21.16	21.70	2,960,630
23 Oct 17	21.64000 -0.76	22.64	21.43	22.40	5,556,388
20 Oct 17	22.40000 +0.77	22.43	21.58	21.61	2,684,110
19 Oct 17	21.63000 -0.78	22.80	21.61	22.30	3,946,588
18 Oct 17	22.41000 -0.47	22.99	22.20	22.88	2,427,076
17 Oct 17	22.88000 -0.21	23.20	22.50	22.75	2,755,447
16 Oct 17	23.09000 -0.66	23.85	22.65	23.76	3,859,027
13 Oct 17	23.75000 +0.11	24.01	23.36	23.63	3,187,300
12 Oct 17	23.64000 +0.39	23.76	22.96	23.15	3,721,854
11 Oct 17	23.25000 +0.49	23.46	22.46	22.75	4,871,200
10 Oct 17	22.76000 -0.11	22.90	22.36	22.89	2,851,983
09 Oct 17	22.87000 -0.35	23.50	22.76	23.50	3,824,366
29 Sep 17	23.22000 +0.50	23.56	22.73	22.73	3,619,246
28 Sep 17	22.72000 -0.09	23.16	22.50	22.60	2,875,721
27 Sep 17	22.81000 -0.04	23.29	22.50	22.54	4,066,624
26 Sep 17	22.85000 +0.91	22.98	21.76	21.99	6,598,670
25 Sep 17	21.94000 +0.82	22.15	21.02	21.02	5,662,121
22 Sep 17	21.12000 -0.46	21.65	21.05	21.40	2,825,111
21 Sep 17	21.58000 +0.59	21.86	20.70	20.77	4,806,776
20 Sep 17	20.99000 +0.31	21.17	20.55	20.55	3,280,020
19 Sep 17	20.68000 -0.34	21.34	20.61	21.00	2,782,456
18 Sep 17	21.02000 -0.05	21.39	20.89	21.10	3,218,796
15 Sep 17	21.07000 +0.30	21.46	20.47	20.85	3,495,143
14 Sep 17	20.77000 -0.29	21.64	20.66	21.23	4,160,604
13 Sep 17	21.06000 +0.11	21.19	20.75	20.86	2,850,876
12 Sep 17	20.95000 -0.54	21.75	20.86	21.18	5,452,366
11 Sep 17	21.49000 +1.20	21.63	20.07	20.27	6,695,214
08 Sep 17	20.29000 +0.88	20.44	19.48	19.50	5,379,170
07 Sep 17	19.41000 -0.11	19.73	19.27	19.42	2,562,770
06 Sep 17	19.52000 -0.05	19.85	19.39	19.66	2,936,985
05 Sep 17	19.57000 +0.45	19.60	18.91	19.00	4,860,207
04 Sep 17	19.12000 +0.69	19.15	18.51	18.55	4,124,724
01 Sep 17	18.43000 -0.25	18.74	18.35	18.58	2,394,125
31 Aug 17	18.68000 +0.00	18.86	18.50	18.80	1,729,426
30 Aug 17	18.68000 -0.04	18.88	18.62	18.72	1,440,987
29 Aug 17	18.72000 -0.26	19.08	18.66	19.04	1,858,900
28 Aug 17	18.98000 +0.62	19.04	18.33	18.51	3,381,703
25 Aug 17	18.36000 +0.02	18.84	18.32	18.69	2,637,202
24 Aug 17	18.34000 -0.93	19.13	18.25	18.99	4,422,372
23 Aug 17	19.27000 -0.44	19.57	19.11	19.50	3,142,907
22 Aug 17	19.71000 +0.90	19.87	18.51	18.73	5,899,916
21 Aug 17	18.81000 +0.01	19.19	18.80	18.82	2,043,547
18 Aug 17	18.80000 -0.02	18.88	18.60	18.88	1,645,888
17 Aug 17	18.82000 -0.10	18.98	18.51	18.89	3,342,050
16 Aug 17	18.92000 -0.11	19.10	18.59	18.79	4,806,282
15 Aug 17	19.03000 +1.44	19.31	17.50	17.59	8,888,666
14 Aug 17	17.59000 +0.23	17.73	17.23	17.50	1,812,768
11 Aug 17	17.36000 +0.17	17.57	16.88	17.04	1,864,805
10 Aug 17	17.19000 +0.21	17.28	16.88	17.07	1,853,531
09 Aug 17	16.98000 +0.14	17.15	16.71	16.85	1,331,491
08 Aug 17	16.84000 -0.22	17.13	16.80	17.00	1,852,587
07 Aug 17	17.06000 +0.18	17.11	16.80	16.89	800,013
04 Aug 17	16.88000 -0.64	17.75	15.80	17.75	2,571,532
03 Aug 17	17.52000 +0.07	17.67	17.33	17.34	1,080,908
02 Aug 17	17.45000 +0.11	17.55	17.25	17.39	1,121,689
01 Aug 17	17.34000 -0.36	17.80	17.23	17.80	1,795,504
31 Jul 17	17.70000 +0.10	17.71	17.42	17.52	1,270,312
28 Jul 17	17.60000 +0.31	17.82	17.10	17.27	2,121,666
27 Jul 17	17.29000 +0.33	17.37	16.71	17.00	1,722,573
26 Jul 17	16.96000 -0.02	17.15	16.84	16.84	995,681
25 Jul 17	16.98000 +0.19	17.12	16.64	16.77	1,256,566
24 Jul 17	16.79000 -0.08	16.93	16.60	16.80	2,153,469
21 Jul 17	16.87000 -0.24	17.12	16.79	17.05	1,599,832
20 Jul 17	17.11000 +0.04	17.33	16.80	17.06	2,118,697
19 Jul 17	17.07000 +0.42	17.25	16.62	16.70	1,869,166
18 Jul 17	16.65000 -0.61	17.38	16.49	17.09	3,661,828
17 Jul 17	17.26000 -0.59	17.80	16.68	17.71	2,663,867
14 Jul 17	17.85000 +0.04	17.99	17.70	17.97	1,030,486
13 Jul 17	17.81000 -0.35	18.22	17.78	18.20	1,572,879
12 Jul 17	18.16000 +0.23	18.20	17.72	17.93	1,606,437
11 Jul 17	17.93000 -0.42	18.35	17.85	18.30	2,477,532
10 Jul 17	18.35000 -0.02	18.61	18.26	18.38	1,694,200
07 Jul 17	18.37000 -0.09	18.55	18.29	18.48	1,513,821
06 Jul 17	18.46000 -0.22	18.68	18.38	18.60	1,623,273
05 Jul 17	18.68000 +0.04	18.72	18.52	18.65	2,020,598
04 Jul 17	18.64000 +0.06	18.77	18.45	18.55	2,085,319
03 Jul 17	18.58000 +0.09	18.59	18.26	18.59	1,706,196
30 Jun 17	18.49000 -0.11	18.68	18.29	18.61	2,014,898
29 Jun 17	18.60000 +0.50	18.77	18.15	18.17	3,500,858
28 Jun 17	18.10000 -0.34	18.61	18.00	18.30	2,993,244
27 Jun 17	18.44000 +0.30	18.53	17.98	18.10	3,471,827
26 Jun 17	18.14000 +0.40	18.18	17.57	17.74	3,840,785
23 Jun 17	17.74000 +0.32	17.78	17.03	17.45	2,843,791
22 Jun 17	17.42000 -0.01	17.78	17.39	17.40	2,779,737
21 Jun 17	17.43000 +0.14	17.54	17.31	17.44	1,950,087
20 Jun 17	17.29000 -0.10	17.54	17.27	17.54	1,689,698
19 Jun 17	17.39000 -0.02	17.55	17.22	17.40	2,638,932
16 Jun 17	17.41000 -0.41	17.95	17.28	17.90	2,759,334
15 Jun 17	17.82000 +0.12	18.00	17.59	17.70	2,271,935
14 Jun 17	17.70000 +0.20	18.07	17.42	17.43	3,270,116
13 Jun 17	17.50000 +0.25	17.65	17.20	17.20	1,961,311
12 Jun 17	17.25000 -0.31	17.72	17.22	17.47	2,105,207
09 Jun 17	17.56000 -0.09	17.70	17.20	17.58	3,304,119
08 Jun 17	17.65000 +0.45	17.95	16.89	16.96	7,087,246
07 Jun 17	17.20000 -16.01	17.89	16.50	16.59	2,961,877
06 Jun 17	33.21000 +0.37	33.59	32.41	32.82	1,279,432
05 Jun 17	32.84000 +0.76	32.98	32.10	32.31	1,185,386
02 Jun 17	32.08000 +0.95	32.17	30.52	31.35	902,160
01 Jun 17	31.13000 -0.96	32.30	31.10	32.20	1,049,398
31 May 17	32.09000 +0.88	33.25	31.79	32.08	1,790,839
26 May 17	31.21000 -0.33	31.87	31.08	31.50	2,116,877
25 May 17	31.54000 +0.52	31.77	30.60	31.09	1,389,477
24 May 17	31.02000 -1.39	32.24	30.65	32.15	3,015,954
23 May 17	32.41000 -1.21	33.75	32.01	33.52	1,895,956
22 May 17	33.62000 -1.65	35.26	33.57	35.03	2,400,832
19 May 17	35.27000 -0.97	36.44	35.08	36.23	1,370,644
18 May 17	36.24000 -0.19	36.45	36.00	36.03	906,204
17 May 17	36.43000 -0.05	36.56	35.52	35.65	1,831,171
16 May 17	36.48000 +1.13	36.49	34.66	35.35	1,620,031
15 May 17	35.35000 -0.01	35.79	35.25	35.64	761,078
12 May 17	35.36000 -0.13	35.75	35.17	35.49	991,443
11 May 17	35.49000 -0.61	35.68	34.50	35.68	2,053,300
10 May 17	36.10000 -0.34	36.89	35.75	36.18	1,438,352
09 May 17	36.44000 +0.18	36.50	35.71	35.91	1,091,559
08 May 17	36.26000 -0.60	36.85	36.14	36.67	1,126,998
05 May 17	36.86000 +0.12	37.45	36.44	36.60	1,774,393
04 May 17	36.74000 -0.57	37.29	36.60	37.29	1,608,633
03 May 17	37.31000 +0.10	37.50	36.85	37.36	1,314,290
02 May 17	37.21000 -0.24	37.72	37.10	37.37	1,607,776
28 Apr 17	37.45000 -0.34	37.85	37.05	37.30	1,524,669
27 Apr 17	37.79000 +0.56	37.86	36.56	36.76	3,350,356
26 Apr 17	37.23000 +2.13	37.30	35.91	36.50	4,394,467
25 Apr 17	35.10000 -0.31	35.77	34.90	35.46	1,352,629
24 Apr 17	35.41000 -0.46	36.25	35.30	35.81	1,597,377
21 Apr 17	35.87000 -0.45	36.45	35.75	36.45	1,753,335
20 Apr 17	36.32000 +1.35	36.40	34.81	35.00	4,136,294
19 Apr 17	34.97000 +0.62	34.98	34.01	34.01	1,388,869
18 Apr 17	34.35000 +0.21	34.73	33.99	34.31	1,256,845
17 Apr 17	34.14000 -0.15	34.57	33.50	33.84	1,217,500
14 Apr 17	34.29000 -0.53	34.78	34.10	34.78	1,119,546
13 Apr 17	34.82000 -0.50	35.49	34.77	35.18	1,249,817
12 Apr 17	35.32000 +0.37	35.70	34.84	35.00	1,790,810
11 Apr 17	34.95000 +0.77	34.97	34.03	34.20	1,530,325
10 Apr 17	34.18000 -1.03	35.21	34.05	35.01	3,162,400
07 Apr 17	35.21000 -0.47	35.71	35.20	35.57	1,620,641
06 Apr 17	35.68000 +0.12	36.18	35.31	35.55	2,458,644
05 Apr 17	35.56000 +0.86	35.59	34.50	35.00	2,453,442
31 Mar 17	34.70000 +0.48	35.20	34.11	34.19	2,263,168
30 Mar 17	34.22000 -1.02	34.99	34.10	34.92	3,182,056
29 Mar 17	35.24000 -0.73	36.18	35.08	35.99	3,241,836
28 Mar 17	35.97000 -0.73	36.80	35.63	36.51	3,214,291
27 Mar 17	36.70000 -0.36	37.40	36.52	37.00	3,839,138
24 Mar 17	37.06000 -1.27	37.79	36.35	37.50	7,570,651
23 Mar 17	38.33000 -0.77	41.87	38.18	40.41	10,322,008
21 Mar 17	39.10000 +0.54	39.19	38.18	38.50	3,773,738
20 Mar 17	38.56000 +0.32	39.11	37.83	38.32	3,638,084
17 Mar 17	38.24000 -0.14	39.25	38.10	38.55	3,609,894
16 Mar 17	38.38000 +0.84	39.25	37.50	37.50	6,017,752
15 Mar 17	37.54000 +0.65	37.65	36.30	36.78	4,031,852
14 Mar 17	36.89000 -0.60	37.48	36.78	37.42	3,223,249
13 Mar 17	37.49000 +0.52	37.52	36.21	36.92	4,317,299
10 Mar 17	36.97000 +0.69	37.49	36.10	36.23	4,680,292
09 Mar 17	36.28000 +0.16	36.54	35.62	36.00	3,744,882
08 Mar 17	36.12000 -0.43	36.55	35.99	36.55	3,660,304
07 Mar 17	36.55000 +1.50	36.95	34.96	34.99	7,596,771
06 Mar 17	35.05000 +0.69	35.19	34.02	34.34	3,625,872
03 Mar 17	34.36000 +0.03	34.68	33.78	34.00	2,278,897
02 Mar 17	34.33000 -0.07	34.90	33.68	34.10	3,469,796
01 Mar 17	34.40000 -0.54	34.99	34.36	34.82	3,485,066
28 Feb 17	34.94000 -0.10	35.22	34.68	34.89	1,794,982
27 Feb 17	35.04000 +0.06	35.66	34.50	34.95	2,911,679
24 Feb 17	34.98000 -0.14	35.17	34.68	34.90	2,584,632
23 Feb 17	35.12000 +0.88	35.15	33.76	34.24	4,311,203
22 Feb 17	34.24000 -0.21	34.43	34.02	34.25	2,241,166
21 Feb 17	34.45000 +0.72	34.48	33.18	33.73	3,973,765
20 Feb 17	33.73000 -0.85	34.97	33.30	34.39	3,297,955
17 Feb 17	34.58000 -0.48	35.49	34.20	35.10	2,865,200
16 Feb 17	35.06000 -0.30	35.45	34.83	35.16	2,212,102
15 Feb 17	35.36000 -0.84	36.18	35.30	35.93	2,400,100
14 Feb 17	36.20000 -0.33	36.66	35.90	36.66	2,911,056
13 Feb 17	36.53000 -0.07	36.83	36.12	36.50	2,913,235
10 Feb 17	36.60000 -0.16	36.94	36.21	36.69	3,400,036
09 Feb 17	36.76000 +0.59	36.80	35.92	36.17	3,632,250
08 Feb 17	36.17000 +0.68	36.49	35.08	35.46	3,466,626
07 Feb 17	35.49000 +0.05	35.58	34.77	35.44	2,640,100
06 Feb 17	35.44000 +0.71	35.60	34.58	34.69	2,246,344
03 Feb 17	34.73000 -0.51	35.47	34.66	35.40	1,363,302
26 Jan 17	35.24000 -0.37	35.74	34.87	35.65	2,032,802
25 Jan 17	35.61000 -0.65	36.10	35.50	36.05	2,414,900
24 Jan 17	36.26000 +0.16	36.59	35.90	36.01	2,070,232
23 Jan 17	36.10000 +0.10	36.80	35.80	36.00	2,512,800
20 Jan 17	36.00000 -0.51	36.83	35.61	36.00	4,382,072
19 Jan 17	36.51000 +0.27	37.15	34.06	36.24	5,817,408
18 Jan 17	36.24000 -2.97	39.77	35.45	38.08	7,743,772
17 Jan 17	39.21000 -1.61	40.80	36.74	38.80	10,756,196
16 Jan 17	40.82000 -4.54	49.88	40.82	45.40	8,896,871
13 Jan 17	45.36000 -1.09	46.15	44.70	45.94	2,686,513
12 Jan 17	46.45000 -0.89	47.48	42.61	47.30	4,700,433
11 Jan 17	47.34000 -0.37	47.88	47.04	47.52	2,439,047
10 Jan 17	47.71000 -1.20	49.52	47.51	48.00	5,479,600
09 Jan 17	48.91000 +2.24	49.50	45.80	46.88	8,013,147
06 Jan 17	46.67000 +1.94	46.88	44.88	45.00	4,878,629
05 Jan 17	44.73000 -0.26	45.28	43.80	45.10	2,622,092
04 Jan 17	44.99000 -0.13	45.66	44.40	44.80	2,737,409
03 Jan 17	45.12000 +0.15	46.53	45.00	45.02	4,977,989
30 Dec 16	44.97000 +0.88	45.05	43.33	44.11	4,538,749
29 Dec 16	44.09000 +2.00	44.60	42.00	42.30	4,252,873
28 Dec 16	42.09000 +0.07	42.70	41.81	42.15	1,802,115
27 Dec 16	42.02000 -0.73	43.18	41.90	42.69	2,032,401
26 Dec 16	42.75000 +0.02	43.36	42.09	42.52	1,830,935
23 Dec 16	42.73000 -0.09	44.20	42.42	42.51	2,533,732
22 Dec 16	42.82000 -0.57	43.29	42.40	43.20	2,448,900
21 Dec 16	43.39000 +0.10	43.85	42.70	43.70	3,579,647
20 Dec 16	43.29000 +1.51	43.50	41.50	41.70	4,867,571
19 Dec 16	41.78000 +1.52	42.60	40.20	40.29	4,302,249
16 Dec 16	40.26000 +0.18	40.59	39.82	40.07	2,449,804
15 Dec 16	40.08000 +1.40	40.60	38.58	38.88	3,274,833
14 Dec 16	38.68000 +0.21	38.82	38.21	38.21	1,057,801
13 Dec 16	38.47000 +0.31	38.78	37.80	38.01	1,835,800
12 Dec 16	38.16000 -1.95	40.20	37.90	39.99	3,606,772
09 Dec 16	40.11000 -1.20	41.02	40.01	41.00	2,484,068
08 Dec 16	41.31000 +1.31	41.70	40.08	40.50	4,523,804
07 Dec 16	40.00000 +0.27	40.05	38.98	39.78	2,286,455
06 Dec 16	39.73000 -0.24	40.27	39.46	39.46	1,590,700
05 Dec 16	39.97000 +0.52	40.48	38.95	39.90	2,261,978
02 Dec 16	39.45000 -0.72	40.13	39.20	39.92	2,453,493
01 Dec 16	40.17000 -0.24	40.71	39.87	40.71	2,030,013
30 Nov 16	40.41000 +0.52	40.79	39.48	39.89	2,754,618
29 Nov 16	39.89000 -1.52	41.88	39.76	41.11	3,246,809
28 Nov 16	41.41000 -1.55	43.19	41.12	42.60	3,332,599
25 Nov 16	42.96000 -0.03	43.30	41.34	42.55	3,936,313
24 Nov 16	42.99000 -0.64	45.26	42.44	43.35	4,836,317
23 Nov 16	43.63000 -0.84	44.50	43.06	44.00	3,579,923
22 Nov 16	44.47000 -0.06	45.67	43.70	44.21	6,890,383
21 Nov 16	44.53000 +2.74	45.97	41.36	41.80	9,690,977
18 Nov 16	41.79000 +1.82	42.66	39.98	39.98	5,638,564
17 Nov 16	39.97000 -1.06	40.89	39.30	40.89	4,544,997
16 Nov 16	41.03000 -1.58	42.47	40.95	42.04	4,311,664
15 Nov 16	42.61000 +2.00	43.79	40.43	40.70	7,941,918
14 Nov 16	40.61000 +0.64	40.69	39.16	39.81	5,991,045
11 Nov 16	39.97000 -0.27	42.49	39.81	39.83	7,230,965
10 Nov 16	40.24000 +1.48	40.87	39.15	39.15	6,606,425
09 Nov 16	38.76000 -0.63	39.31	37.90	39.10	5,225,741
08 Nov 16	39.39000 +1.09	39.66	38.20	38.38	5,208,167
07 Nov 16	38.30000 -0.28	39.57	37.81	39.07	4,415,342
04 Nov 16	38.58000 +1.29	39.14	37.01	37.01	6,250,637
03 Nov 16	37.29000 +0.51	38.18	36.49	36.50	4,582,714
02 Nov 16	36.78000 -0.83	37.55	36.68	37.15	4,803,821
01 Nov 16	37.61000 +2.04	38.48	35.50	35.50	5,661,297
31 Oct 16	35.57000 -0.10	35.78	34.88	35.36	2,342,814
28 Oct 16	35.67000 +0.10	36.15	35.33	35.60	2,559,574
27 Oct 16	35.57000 +0.28	35.70	35.30	35.60	1,479,214
26 Oct 16	35.29000 -0.49	35.76	35.15	35.76	1,707,547
25 Oct 16	35.78000 +0.17	36.00	35.35	35.61	2,079,585
24 Oct 16	35.61000 +0.34	35.97	34.98	35.30	2,428,380
21 Oct 16	35.27000 +0.08	35.35	34.52	35.35	1,933,240
20 Oct 16	35.19000 +0.20	35.36	34.83	35.25	1,710,171
19 Oct 16	34.99000 +0.22	35.48	34.85	34.87	2,245,429
18 Oct 16	34.77000 +0.72	34.86	34.05	34.20	1,865,117
17 Oct 16	34.05000 -0.67	34.99	33.80	34.67	1,477,587
14 Oct 16	34.72000 +0.35	34.79	34.10	34.11	1,426,706
13 Oct 16	34.37000 -0.12	34.59	34.15	34.38	1,127,751
12 Oct 16	34.49000 +0.22	34.88	33.91	34.01	1,900,463
11 Oct 16	34.27000 +0.54	34.45	33.76	34.07	1,589,162
10 Oct 16	33.73000 +1.23	34.00	32.72	32.84	1,456,974
30 Sep 16	32.50000 +0.10	32.69	32.31	32.40	563,232
29 Sep 16	32.40000 +0.18	32.78	32.23	32.44	836,127
28 Sep 16	32.22000 -0.15	32.54	32.11	32.26	723,765
27 Sep 16	32.37000 +0.40	32.41	31.67	31.85	1,256,373
26 Sep 16	31.97000 -1.66	33.80	31.80	33.63	2,096,932
23 Sep 16	33.63000 -0.40	34.29	33.60	34.29	1,079,434
22 Sep 16	34.03000 +0.04	34.48	33.89	34.25	1,336,105
21 Sep 16	33.99000 -0.01	34.08	33.31	33.83	1,372,600
20 Sep 16	34.00000 +0.04	34.33	33.80	34.00	722,340
19 Sep 16	33.96000 +0.53	34.00	33.61	33.62	932,023
14 Sep 16	33.43000 -0.13	33.82	33.25	33.51	1,096,560
13 Sep 16	33.56000 +0.02	34.00	33.35	33.72	1,075,459
12 Sep 16	33.54000 -1.52	34.40	33.38	34.21	2,198,220
09 Sep 16	35.06000 -0.76	35.96	35.00	35.80	1,653,505
08 Sep 16	35.82000 +0.28	35.86	35.52	35.60	1,352,583
07 Sep 16	35.54000 -0.15	36.00	35.44	35.48	1,635,596
06 Sep 16	35.69000 +0.46	35.78	34.50	35.25	2,029,152
05 Sep 16	35.23000 -0.18	35.77	35.15	35.23	1,373,000
02 Sep 16	35.41000 -0.59	36.19	35.10	36.00	2,338,410
01 Sep 16	36.00000 -0.37	36.87	35.93	36.28	2,520,210
31 Aug 16	36.37000 -0.27	36.60	35.57	36.60	2,961,378
30 Aug 16	36.64000 +1.09	36.76	35.33	35.48	3,221,056
29 Aug 16	35.55000 -0.51	35.99	35.07	35.97	1,951,854
26 Aug 16	36.06000 +0.13	37.31	36.00	36.50	2,913,866
25 Aug 16	35.93000 -0.84	36.40	34.81	36.40	3,786,935
24 Aug 16	36.77000 +0.28	37.35	36.24	36.50	2,766,183
23 Aug 16	36.49000 -0.08	37.16	36.18	36.60	2,809,630
22 Aug 16	36.57000 -1.39	38.29	36.40	37.76	4,149,704
19 Aug 16	37.96000 -0.68	39.10	37.50	38.16	5,232,454
18 Aug 16	38.64000 +0.39	38.99	37.30	38.26	7,187,714
17 Aug 16	38.25000 -0.88	38.82	37.52	38.72	6,702,130
16 Aug 16	39.13000 +2.22	40.49	37.33	37.80	11,211,704
15 Aug 16	36.91000 +3.36	36.91	33.71	34.00	7,437,520
12 Aug 16	33.55000 +0.33	33.67	33.00	33.00	1,398,422
11 Aug 16	33.22000 -1.25	34.49	33.18	34.18	2,084,924
10 Aug 16	34.47000 +0.07	34.79	34.07	34.40	1,993,236
09 Aug 16	34.40000 +0.68	34.45	33.45	33.51	2,085,520
08 Aug 16	33.72000 -0.10	33.86	32.82	33.60	1,618,931
05 Aug 16	33.82000 -0.01	34.30	33.73	33.73	2,086,111
04 Aug 16	33.83000 -0.14	34.32	33.45	33.80	1,779,439
03 Aug 16	33.97000 +0.99	34.30	32.50	32.79	3,051,835
02 Aug 16	32.98000 +0.78	33.00	32.01	32.20	1,939,766
01 Aug 16	32.20000 -1.59	33.46	31.31	33.00	2,327,446
29 Jul 16	33.79000 -0.17	34.49	33.68	34.10	1,947,131
28 Jul 16	33.96000 -0.03	34.20	32.99	33.70	2,704,605
27 Jul 16	33.99000 -2.44	36.73	33.08	36.50	4,894,637
26 Jul 16	36.43000 +0.34	36.61	35.81	36.08	2,511,331
25 Jul 16	36.09000 +0.04	36.60	35.43	35.50	2,976,652
22 Jul 16	36.05000 -1.67	37.80	35.75	37.38	5,706,113
21 Jul 16	37.72000 -0.51	38.66	37.50	38.09	3,155,628
20 Jul 16	38.23000 -0.20	38.68	37.90	38.49	2,692,242
19 Jul 16	38.43000 -0.55	39.38	37.71	38.70	3,996,310
18 Jul 16	38.98000 -0.98	39.79	38.80	39.66	4,444,586
15 Jul 16	39.96000 -0.43	40.55	39.65	40.48	4,797,710
14 Jul 16	40.39000 +1.44	40.48	38.66	39.00	7,008,552
13 Jul 16	38.95000 -0.70	40.00	38.00	39.66	5,089,567
12 Jul 16	39.65000 +1.75	39.80	36.87	37.60	6,534,287
11 Jul 16	37.90000 -1.19	39.88	37.47	38.78	6,598,030
08 Jul 16	39.09000 +0.65	39.95	38.17	38.55	6,124,443
07 Jul 16	38.44000 +0.08	38.78	37.50	38.45	4,997,749
06 Jul 16	38.36000 +0.29	39.08	37.16	38.08	6,607,636
05 Jul 16	38.07000 +1.02	38.50	37.00	37.00	7,426,664
04 Jul 16	37.05000 +1.44	37.25	35.31	35.31	5,740,971
01 Jul 16	35.61000 +0.34	36.40	35.16	35.70	4,446,283
30 Jun 16	35.27000 -2.14	36.74	35.16	36.50	7,781,737
29 Jun 16	37.41000 +1.77	37.88	35.06	35.68	9,234,118
28 Jun 16	35.64000 -0.07	36.69	34.90	35.33	7,684,013
27 Jun 16	35.71000 +2.06	36.05	33.35	33.58	8,014,885
24 Jun 16	33.65000 -1.25	35.10	32.60	34.58	7,150,768
23 Jun 16	34.90000 +0.17	35.77	33.87	34.55	8,019,016
22 Jun 16	34.73000 +1.41	34.99	32.70	33.00	8,319,518
21 Jun 16	33.32000 -0.85	35.25	33.26	34.10	8,787,402
20 Jun 16	34.17000 +1.18	35.19	32.00	33.05	9,577,329
17 Jun 16	32.99000 +0.97	33.03	31.70	32.28	6,107,356
16 Jun 16	32.02000 -0.36	33.17	31.59	32.26	5,331,888
15 Jun 16	32.38000 +1.64	33.33	30.02	30.30	7,582,092
14 Jun 16	30.74000 +1.17	31.30	29.57	29.63	6,135,583
13 Jun 16	29.57000 -3.24	32.00	29.54	31.83	8,473,004
08 Jun 16	32.81000 -1.78	34.55	32.76	34.55	8,642,928
07 Jun 16	34.59000 +1.32	35.20	32.88	33.37	11,455,211
06 Jun 16	33.27000 +0.56	33.75	31.83	32.51	9,204,464
03 Jun 16	32.71000 +0.67	33.87	31.11	31.78	12,098,243
02 Jun 16	32.04000 +1.52	32.85	30.50	30.55	9,809,437
01 Jun 16	30.52000 -0.01	31.59	30.15	30.39	8,638,275
31 May 16	30.53000 +1.41	31.03	29.00	29.00	8,607,458
30 May 16	29.12000 -0.30	29.50	28.00	28.85	5,434,957
27 May 16	29.42000 +1.45	30.51	28.14	28.20	9,998,720
26 May 16	27.97000 +0.33	27.99	26.80	27.67	3,071,884
25 May 16	27.64000 +0.11	28.12	27.50	27.88	2,556,921
24 May 16	27.53000 -0.47	27.92	27.23	27.92	2,722,350
23 May 16	28.00000 +0.79	28.33	27.20	27.30	4,199,767
20 May 16	27.21000 +0.29	27.22	26.08	26.30	3,055,337
19 May 16	26.92000 +0.01	27.37	26.80	26.88	2,997,001
18 May 16	26.91000 -1.08	27.70	26.30	27.70	4,751,605
17 May 16	27.99000 -0.65	28.61	27.88	28.55	3,970,455
16 May 16	28.64000 +0.87	28.66	27.52	27.77	3,987,502
13 May 16	27.77000 -0.22	28.58	27.50	27.85	3,998,484
12 May 16	27.99000 -1.48	28.50	27.20	28.50	6,252,860
11 May 16	29.47000 +1.11	30.31	28.31	28.45	8,812,190
10 May 16	28.36000 +0.59	28.59	27.70	27.80	4,292,444
09 May 16	27.77000 -1.20	28.39	27.61	28.20	5,652,454
06 May 16	28.97000 -1.33	31.66	28.79	30.50	8,888,939
05 May 16	30.30000 +0.29	30.61	29.80	30.01	5,890,458
04 May 16	30.01000 +0.50	30.85	29.30	29.40	7,772,721
03 May 16	29.51000 +1.44	29.77	28.06	28.10	6,225,782
29 Apr 16	28.07000 -0.12	28.40	27.82	27.98	2,701,476
28 Apr 16	28.19000 -0.55	28.98	27.60	28.90	5,079,991
27 Apr 16	28.74000 +0.23	29.27	28.43	28.51	5,214,207
26 Apr 16	28.51000 +0.49	28.57	27.88	27.99	3,460,490
25 Apr 16	28.02000 -0.65	28.39	27.40	28.39	4,312,836
22 Apr 16	28.67000 +0.18	28.70	27.88	28.01	4,587,337
21 Apr 16	28.49000 -0.69	29.39	28.30	28.90	6,897,378
20 Apr 16	29.18000 -1.38	31.50	28.01	30.41	10,404,110
19 Apr 16	30.56000 +0.01	31.55	30.26	30.70	7,897,188
18 Apr 16	30.55000 -1.34	30.87	29.59	30.70	10,322,493
15 Apr 16	31.89000 -0.66	33.95	31.47	33.22	18,676,058
14 Apr 16	32.55000 +2.96	32.55	29.65	29.70	12,681,816
13 Apr 16	29.59000 +0.07	30.18	29.10	29.36	9,428,448
12 Apr 16	29.52000 +0.08	30.51	28.81	29.00	10,827,885
11 Apr 16	29.44000 +1.53	29.93	28.13	28.30	11,390,577
08 Apr 16	27.91000 +0.03	27.94	27.16	27.62	4,983,496
07 Apr 16	27.88000 -0.03	28.59	27.81	27.81	7,019,236
06 Apr 16	27.91000 -0.28	28.44	27.67	28.00	6,032,791
05 Apr 16	28.19000 +0.22	28.36	27.06	27.76	8,401,378
01 Apr 16	27.97000 +0.27	28.18	27.05	27.55	6,345,431
31 Mar 16	27.70000 -0.48	28.35	27.60	28.28	7,372,141
30 Mar 16	28.18000 +0.94	28.24	27.25	27.61	8,305,553
29 Mar 16	27.24000 -1.07	28.10	26.77	28.10	8,685,091
28 Mar 16	28.31000 -1.55	30.39	27.80	30.30	13,410,275
25 Mar 16	29.86000 -1.38	33.27	29.18	32.00	18,731,220
24 Mar 16	31.24000 +2.84	31.24	28.20	28.44	16,404,073
23 Mar 16	28.40000 -0.60	28.66	27.70	28.35	10,978,975
22 Mar 16	29.00000 -1.19	30.10	28.80	29.34	14,708,213
21 Mar 16	30.19000 +0.98	31.55	28.18	28.61	22,275,548
18 Mar 16	29.21000 +0.85	30.99	28.65	29.00	27,823,212
17 Mar 16	28.36000 +2.58	28.36	26.81	28.35	20,551,544
16 Mar 16	25.78000 +2.34	25.78	25.78	25.78	690,510
15 Mar 16	23.44000 +2.13	23.44	23.44	23.44	158,800
14 Mar 16	21.31000 +1.94	21.31	21.31	21.31	222,517
11 Mar 16	19.37000 +1.76	19.37	19.37	19.37	246,387
10 Mar 16	17.61000 +1.60	17.61	17.61	17.61	37,500
09 Mar 16	16.01000 +1.46	16.01	16.01	16.01	20,600
08 Mar 16	14.55000 +1.32	14.55	14.55	14.55	21,966
07 Mar 16	13.23000 +0.00	13.23	11.03	11.03	38,595

Qianhe Condiment and Food Co Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	7.49000 +0.03	7.50	7.40	7.45	8,547,440
19 Oct 26	7.46000 +0.05	7.58	7.36	7.39	14,980,358
16 Oct 26	7.41000 +0.07	7.51	7.32	7.38	11,664,315
15 Oct 26	7.34000 -0.11	7.50	7.30	7.41	12,005,526
14 Oct 26	7.45000 +0.09	7.55	7.34	7.38	16,456,052
13 Oct 26	7.36000 -0.02	7.44	7.32	7.36	11,353,948
12 Oct 26	7.38000 -0.02	7.48	7.34	7.40	9,292,251
09 Oct 26	7.40000 -0.01	7.47	7.36	7.41	12,842,557
08 Oct 26	7.41000 +0.10	7.44	7.25	7.30	13,714,826
30 Sep 26	7.31000 +0.19	7.37	7.13	7.15	13,270,754
29 Sep 26	7.12000 -0.05	7.22	7.11	7.16	6,632,299
28 Sep 26	7.17000 -0.12	7.27	7.12	7.21	7,431,596
24 Sep 26	7.29000 -0.14	7.47	7.26	7.40	10,521,599
23 Sep 26	7.43000 +0.08	7.52	7.32	7.33	15,595,275
22 Sep 26	7.35000 +0.02	7.39	7.32	7.34	8,250,681
21 Sep 26	7.33000 +0.05	7.35	7.25	7.27	7,700,362
18 Sep 26	7.28000 +0.01	7.33	7.25	7.28	9,578,630
17 Sep 26	7.27000 -0.09	7.36	7.25	7.33	7,488,236
16 Sep 26	7.36000 +0.02	7.36	7.23	7.32	7,353,284
15 Sep 26	7.34000 -0.04	7.39	7.30	7.39	6,753,923
14 Sep 26	7.38000 +0.09	7.40	7.27	7.30	8,652,640
11 Sep 26	7.29000 -0.15	7.45	7.23	7.41	15,618,810
10 Sep 26	7.44000 -0.19	7.63	7.43	7.59	12,832,264
09 Sep 26	7.63000 -0.09	7.71	7.59	7.70	13,965,591
08 Sep 26	7.72000 +0.16	7.74	7.53	7.55	19,266,544
07 Sep 26	7.56000 +0.06	7.56	7.45	7.47	12,856,079
04 Sep 26	7.50000 +0.15	7.56	7.35	7.36	19,974,680
03 Sep 26	7.35000 -0.03	7.47	7.35	7.42	10,659,902
02 Sep 26	7.38000 -0.14	7.50	7.36	7.48	17,923,392
01 Sep 26	7.52000 +0.18	7.55	7.30	7.32	25,338,076
31 Aug 26	7.34000 +0.01	7.54	7.30	7.46	27,865,828
28 Aug 26	7.33000 +0.09	7.36	7.20	7.23	16,347,762
27 Aug 26	7.24000 -0.16	7.40	7.20	7.39	17,150,266
26 Aug 26	7.40000 +0.04	7.45	7.33	7.37	9,382,419
25 Aug 26	7.36000 +0.14	7.38	7.22	7.22	10,331,975
24 Aug 26	7.22000 +0.00	7.25	7.15	7.22	7,734,038
21 Aug 26	7.22000 -0.13	7.36	7.18	7.35	11,994,132
20 Aug 26	7.35000 +0.09	7.37	7.26	7.28	10,367,608
19 Aug 26	7.26000 -0.10	7.40	7.21	7.36	12,773,169
18 Aug 26	7.36000 +0.01	7.42	7.30	7.33	11,310,937
17 Aug 26	7.35000 +0.04	7.35	7.23	7.31	9,659,738
14 Aug 26	7.31000 -0.13	7.46	7.27	7.45	14,312,347
13 Aug 26	7.44000 -0.02	7.50	7.40	7.46	11,959,225
12 Aug 26	7.46000 +0.05	7.49	7.31	7.44	15,125,431
11 Aug 26	7.41000 -0.19	7.64	7.39	7.60	20,496,330
10 Aug 26	7.60000 +0.13	7.71	7.41	7.45	21,151,706
07 Aug 26	7.47000 -0.07	7.53	7.32	7.52	21,563,000
06 Aug 26	7.54000 -0.10	7.67	7.47	7.66	13,302,413
05 Aug 26	7.64000 -0.12	7.80	7.57	7.77	18,028,484
04 Aug 26	7.76000 -0.19	7.95	7.73	7.93	14,751,387
03 Aug 26	7.95000 +0.04	8.06	7.89	7.90	12,016,560
31 Jul 26	7.91000 -0.04	8.00	7.79	7.80	19,995,012
30 Jul 26	7.95000 +0.16	8.13	7.77	7.78	34,731,048
29 Jul 26	7.79000 +0.42	7.87	7.37	7.39	34,078,964
28 Jul 26	7.37000 +0.21	7.39	7.10	7.14	17,611,184
27 Jul 26	7.16000 +0.10	7.19	7.00	7.06	11,542,470
24 Jul 26	7.06000 -0.15	7.24	7.06	7.19	9,648,180
23 Jul 26	7.21000 -0.12	7.23	7.12	7.13	10,644,945
22 Jul 26	7.33000 -0.02	7.34	7.18	7.28	18,204,028
21 Jul 26	7.35000 -0.05	7.52	7.28	7.40	18,845,264
20 Jul 26	7.40000 +0.10	7.47	7.26	7.30	17,756,404
17 Jul 26	7.30000 -0.23	7.64	7.28	7.56	20,376,400
16 Jul 26	7.53000 -0.02	7.60	7.44	7.55	15,121,716
15 Jul 26	7.55000 +0.23	7.59	7.25	7.32	19,582,708
14 Jul 26	7.32000 +0.14	7.39	7.16	7.18	20,937,068
13 Jul 26	7.18000 +0.15	7.22	6.97	7.02	22,695,930
10 Jul 26	7.03000 +0.00	7.15	6.90	7.02	15,888,589
09 Jul 26	7.03000 -0.19	7.25	7.00	7.21	16,880,956
08 Jul 26	7.22000 +0.30	7.31	6.86	6.92	23,690,284
07 Jul 26	6.92000 -0.23	7.17	6.89	7.17	15,389,593
06 Jul 26	7.15000 +0.06	7.19	7.06	7.09	12,712,220
03 Jul 26	7.09000 +0.04	7.18	7.04	7.11	12,713,530
02 Jul 26	7.05000 -0.09	7.29	7.00	7.13	18,846,012
01 Jul 26	7.14000 +0.17	7.15	6.89	6.98	16,879,480
30 Jun 26	6.97000 -0.23	7.21	6.93	7.21	15,412,516
29 Jun 26	7.20000 +0.10	7.28	6.86	7.10	20,986,184
26 Jun 26	7.10000 -0.24	7.35	7.07	7.29	15,112,731
25 Jun 26	7.34000 -0.10	7.45	7.25	7.36	11,312,253
24 Jun 26	7.44000 -0.12	7.69	7.40	7.64	12,023,557
23 Jun 26	7.56000 +0.00	7.80	7.54	7.56	13,384,037
22 Jun 26	7.56000 +0.00	7.59	7.20	7.51	18,606,328
18 Jun 26	7.56000 -0.18	7.75	7.50	7.75	12,910,492
17 Jun 26	7.74000 -0.11	7.87	7.74	7.84	8,006,660
16 Jun 26	7.85000 -0.15	8.01	7.73	8.00	14,975,985
15 Jun 26	8.00000 +0.05	8.05	7.91	7.95	14,161,542
12 Jun 26	7.95000 +0.10	8.05	7.80	7.84	18,859,760
11 Jun 26	7.85000 +0.09	7.91	7.72	7.75	12,453,000
10 Jun 26	7.76000 +0.05	7.77	7.67	7.67	10,384,812
09 Jun 26	7.71000 -0.01	7.81	7.65	7.72	11,027,365
08 Jun 26	7.72000 -0.03	7.79	7.62	7.75	11,110,452
05 Jun 26	7.75000 +0.10	7.82	7.62	7.64	10,303,852
04 Jun 26	7.65000 -0.15	7.85	7.60	7.81	11,176,169
03 Jun 26	7.80000 +0.04	7.84	7.56	7.76	15,897,180
02 Jun 26	7.76000 -0.13	7.94	7.72	7.91	16,791,072
01 Jun 26	7.89000 +0.21	7.91	7.63	7.69	16,371,631
29 May 26	7.68000 +0.12	7.88	7.52	7.56	23,990,160
28 May 26	7.56000 -0.06	7.65	7.46	7.60	13,431,751
27 May 26	7.62000 -0.10	7.73	7.45	7.73	24,330,836
26 May 26	7.72000 -0.02	7.85	7.68	7.73	13,671,095
25 May 26	7.74000 -0.05	7.81	7.69	7.70	12,882,524
22 May 26	7.79000 -0.18	8.06	7.69	7.99	21,051,014
21 May 26	7.97000 -0.21	8.24	7.95	8.19	16,882,230
20 May 26	8.18000 +0.00	8.22	8.13	8.19	8,967,027
19 May 26	8.18000 +0.03	8.26	8.12	8.16	10,391,795
18 May 26	8.15000 -0.23	8.41	8.12	8.38	15,917,351
15 May 26	8.38000 -0.06	8.52	8.32	8.42	13,989,478
14 May 26	8.44000 -0.11	8.57	8.42	8.55	15,835,937
13 May 26	8.55000 -0.16	8.74	8.51	8.72	22,515,890
12 May 26	8.71000 -0.14	8.85	8.70	8.85	18,274,504
11 May 26	8.85000 -0.06	8.91	8.80	8.91	14,775,492
08 May 26	8.91000 +0.01	8.95	8.84	8.90	13,072,485
07 May 26	8.90000 -0.19	9.12	8.84	9.10	31,404,600
06 May 26	9.09000 -0.06	9.23	9.04	9.11	28,690,928
30 Apr 26	9.15000 -0.95	9.56	9.09	9.56	70,783,760
29 Apr 26	10.10000 +0.46	10.14	9.60	9.64	38,136,264
28 Apr 26	9.64000 +0.15	9.73	9.51	9.61	14,574,729
27 Apr 26	9.49000 -0.10	9.69	9.48	9.50	9,887,907
24 Apr 26	9.59000 +0.11	9.73	9.39	9.40	17,363,516
23 Apr 26	9.48000 +0.02	9.49	9.29	9.43	13,186,809
22 Apr 26	9.46000 -0.25	9.71	9.37	9.69	17,607,838
21 Apr 26	9.71000 +0.14	9.79	9.56	9.56	13,735,032
20 Apr 26	9.57000 +0.10	9.67	9.45	9.45	12,204,279
17 Apr 26	9.47000 -0.08	9.55	9.37	9.51	8,673,147
16 Apr 26	9.55000 +0.06	9.59	9.45	9.48	9,324,048
15 Apr 26	9.49000 +0.08	9.52	9.33	9.44	9,849,817
14 Apr 26	9.41000 -0.12	9.58	9.32	9.55	14,722,653
13 Apr 26	9.53000 -0.38	9.90	9.48	9.90	20,804,348
10 Apr 26	9.91000 +0.41	9.96	9.47	9.52	28,781,054
09 Apr 26	9.50000 +0.01	9.52	9.30	9.43	16,553,979
08 Apr 26	9.49000 +0.03	9.63	9.38	9.62	16,208,089
07 Apr 26	9.46000 +0.17	9.49	9.23	9.30	8,864,809
03 Apr 26	9.29000 -0.31	9.59	9.25	9.59	12,395,477
02 Apr 26	9.60000 +0.12	9.67	9.42	9.49	11,569,588
01 Apr 26	9.48000 +0.14	9.52	9.36	9.49	10,515,528
31 Mar 26	9.34000 -0.10	9.58	9.31	9.54	11,422,704
30 Mar 26	9.44000 -0.15	9.52	9.33	9.40	13,073,000
27 Mar 26	9.59000 +0.59	9.71	8.94	8.95	28,588,606
26 Mar 26	9.00000 -0.05	9.15	8.98	9.05	7,513,746
25 Mar 26	9.05000 +0.05	9.12	8.93	9.00	10,094,854
24 Mar 26	9.00000 +0.15	9.01	8.80	8.95	10,485,678
23 Mar 26	8.85000 -0.31	9.10	8.78	9.10	17,325,824
20 Mar 26	9.16000 -0.12	9.39	9.16	9.27	12,195,687
19 Mar 26	9.28000 -0.29	9.53	9.25	9.50	19,651,272
18 Mar 26	9.57000 -0.58	10.14	9.51	10.11	36,383,220
17 Mar 26	10.15000 +0.45	10.46	9.95	9.95	47,504,396
16 Mar 26	9.70000 +0.17	9.71	9.54	9.55	13,301,979
13 Mar 26	9.53000 +0.07	9.72	9.43	9.46	15,169,031
12 Mar 26	9.46000 -0.01	9.55	9.40	9.42	9,139,289
11 Mar 26	9.47000 -0.11	9.58	9.40	9.56	12,638,026
10 Mar 26	9.58000 +0.08	9.65	9.47	9.52	10,390,178
09 Mar 26	9.50000 -0.01	9.59	9.38	9.46	11,466,482
06 Mar 26	9.51000 +0.18	9.53	9.29	9.31	10,562,076
05 Mar 26	9.33000 -0.04	9.51	9.28	9.49	13,002,972
04 Mar 26	9.37000 -0.27	9.66	9.36	9.59	14,883,294
03 Mar 26	9.64000 -0.13	9.87	9.59	9.79	18,268,354
02 Mar 26	9.77000 -0.27	10.06	9.71	9.85	17,865,536
27 Feb 26	10.04000 +0.06	10.18	9.99	9.99	10,557,202
26 Feb 26	9.98000 -0.21	10.23	9.93	10.22	17,601,060
25 Feb 26	10.19000 +0.04	10.31	10.15	10.18	12,599,708
24 Feb 26	10.15000 -0.16	10.48	10.08	10.39	18,949,924
13 Feb 26	10.31000 -0.20	10.59	10.30	10.55	10,676,890
12 Feb 26	10.51000 -0.13	10.65	10.42	10.65	11,801,373
11 Feb 26	10.64000 -0.05	10.72	10.59	10.68	11,179,073
10 Feb 26	10.69000 -0.21	10.96	10.60	10.91	16,477,101
09 Feb 26	10.90000 -0.09	11.12	10.82	10.99	19,243,410
06 Feb 26	10.99000 -0.12	11.33	10.98	11.16	35,485,792
05 Feb 26	11.11000 +0.71	11.30	10.38	10.41	50,940,256
04 Feb 26	10.40000 +0.03	10.40	10.25	10.32	12,816,511
03 Feb 26	10.37000 +0.38	10.38	10.01	10.01	23,883,542
02 Feb 26	9.99000 -0.12	10.33	9.98	10.10	14,539,909
30 Jan 26	10.11000 -0.08	10.18	9.99	10.17	11,200,860
29 Jan 26	10.19000 +0.36	10.25	9.76	9.78	20,046,438
28 Jan 26	9.83000 -0.06	9.90	9.76	9.85	9,200,572
27 Jan 26	9.89000 -0.25	10.14	9.76	10.10	20,642,560
26 Jan 26	10.14000 -0.01	10.28	9.89	10.15	19,016,024
23 Jan 26	10.15000 -0.05	10.30	10.14	10.28	11,455,126
22 Jan 26	10.20000 +0.01	10.35	10.08	10.17	12,400,075
21 Jan 26	10.19000 -0.07	10.33	10.08	10.26	11,773,582
20 Jan 26	10.26000 +0.07	10.35	10.11	10.19	14,151,858
19 Jan 26	10.19000 +0.40	10.27	9.75	9.76	22,089,244
16 Jan 26	9.79000 -0.24	10.06	9.77	10.06	16,044,833
15 Jan 26	10.03000 -0.04	10.13	9.97	9.97	11,161,064
14 Jan 26	10.07000 -0.11	10.29	9.96	10.19	17,602,248
13 Jan 26	10.18000 -0.25	10.47	10.17	10.40	14,764,090
12 Jan 26	10.43000 +0.20	10.49	10.12	10.21	19,704,356
09 Jan 26	10.23000 +0.11	10.40	10.09	10.10	13,188,321
08 Jan 26	10.12000 -0.13	10.27	10.10	10.25	12,770,561
07 Jan 26	10.25000 -0.09	10.42	10.20	10.31	14,765,776
06 Jan 26	10.34000 +0.31	10.35	9.98	10.03	23,362,420
05 Jan 26	10.03000 +0.20	10.05	9.72	9.85	18,312,328
31 Dec 25	9.83000 +0.05	9.90	9.77	9.80	9,305,041
30 Dec 25	9.78000 +0.00	9.95	9.71	9.74	12,946,357
29 Dec 25	9.78000 +0.02	9.90	9.66	9.75	11,604,397
26 Dec 25	9.76000 -0.05	9.88	9.75	9.81	7,563,437
25 Dec 25	9.81000 +0.02	9.90	9.75	9.81	9,456,072
24 Dec 25	9.79000 -0.18	9.99	9.78	9.97	14,410,519
23 Dec 25	9.97000 -0.12	10.17	9.94	10.08	17,056,264
22 Dec 25	10.09000 +0.09	10.23	9.85	9.90	31,263,380
19 Dec 25	10.00000 +0.41	10.05	9.41	9.60	36,419,464
18 Dec 25	9.59000 +0.19	9.66	9.31	9.37	18,947,912
17 Dec 25	9.40000 +0.08	9.42	9.21	9.32	14,763,534
16 Dec 25	9.32000 +0.12	9.41	9.17	9.20	17,130,730
15 Dec 25	9.20000 +0.00	9.28	9.16	9.27	8,034,215
12 Dec 25	9.20000 +0.06	9.25	9.06	9.18	13,498,054
11 Dec 25	9.14000 +0.01	9.28	9.06	9.11	11,918,356
10 Dec 25	9.13000 -0.04	9.24	9.12	9.16	5,982,634
09 Dec 25	9.17000 -0.06	9.25	9.09	9.25	10,273,792
08 Dec 25	9.23000 -0.15	9.45	9.22	9.40	10,501,608
05 Dec 25	9.38000 +0.07	9.44	9.26	9.37	7,870,235
04 Dec 25	9.31000 -0.18	9.51	9.20	9.45	17,076,620
03 Dec 25	9.49000 -0.23	9.73	9.45	9.68	9,902,264
02 Dec 25	9.72000 +0.06	9.87	9.61	9.68	8,735,066
01 Dec 25	9.66000 +0.09	9.68	9.52	9.55	10,275,969
28 Nov 25	9.57000 +0.02	9.61	9.43	9.50	8,702,226
27 Nov 25	9.55000 -0.06	9.66	9.49	9.61	9,817,609
26 Nov 25	9.61000 +0.15	9.68	9.46	9.49	18,059,312
25 Nov 25	9.46000 +0.03	9.56	9.41	9.56	10,649,714
24 Nov 25	9.43000 -0.02	9.63	9.41	9.45	10,099,821
21 Nov 25	9.45000 -0.18	9.69	9.41	9.62	15,794,074
20 Nov 25	9.63000 -0.06	9.73	9.52	9.70	12,519,106
19 Nov 25	9.69000 -0.13	9.89	9.63	9.82	12,158,946
18 Nov 25	9.82000 -0.04	9.92	9.73	9.86	12,953,927
17 Nov 25	9.86000 +0.03	9.90	9.63	9.83	19,813,632
14 Nov 25	9.83000 -0.14	10.08	9.81	9.99	16,876,826
13 Nov 25	9.97000 +0.12	10.00	9.72	9.85	18,761,232
12 Nov 25	9.85000 +0.02	10.03	9.82	9.83	16,708,284
11 Nov 25	9.83000 -0.05	9.88	9.71	9.88	17,071,572
10 Nov 25	9.88000 +0.13	9.99	9.74	9.84	22,283,866
07 Nov 25	9.75000 +0.16	9.99	9.56	9.57	30,615,988
06 Nov 25	9.59000 +0.13	9.73	9.44	9.47	18,246,802
05 Nov 25	9.46000 -0.09	9.56	9.40	9.56	16,622,002
04 Nov 25	9.55000 +0.08	9.65	9.38	9.45	25,632,006
03 Nov 25	9.47000 +0.20	9.49	9.25	9.27	26,173,774
31 Oct 25	9.27000 +0.51	9.28	8.78	8.82	40,448,072
30 Oct 25	8.76000 -0.07	8.88	8.76	8.84	8,573,026
29 Oct 25	8.83000 -0.03	8.88	8.76	8.86	7,504,831
28 Oct 25	8.86000 -0.01	8.95	8.84	8.91	5,451,311
27 Oct 25	8.87000 -0.04	8.90	8.84	8.90	7,998,992
24 Oct 25	8.91000 -0.01	8.95	8.84	8.95	9,035,768
23 Oct 25	8.92000 -2.61	8.94	8.80	8.80	11,185,221
22 Oct 25	11.53000 -0.07	11.66	11.53	11.55	6,266,988
21 Oct 25	11.60000 +0.07	11.61	11.52	11.53	5,985,844
20 Oct 25	11.53000 -0.13	11.75	11.48	11.67	7,416,915
17 Oct 25	11.66000 -0.04	11.78	11.62	11.65	10,974,111
16 Oct 25	11.70000 +0.11	11.71	11.60	11.64	7,378,738
15 Oct 25	11.59000 +0.07	11.63	11.44	11.52	6,860,344
14 Oct 25	11.52000 +0.03	11.59	11.46	11.52	7,777,072
13 Oct 25	11.49000 -0.12	11.50	11.33	11.38	7,462,253
10 Oct 25	11.61000 +0.12	11.65	11.45	11.49	8,976,103
09 Oct 25	11.49000 +0.06	11.50	11.29	11.45	10,243,552
30 Sep 25	11.43000 +0.11	11.46	11.26	11.32	8,064,175
29 Sep 25	11.32000 +0.00	11.38	11.20	11.31	10,621,655
26 Sep 25	11.32000 +0.10	11.37	11.17	11.22	8,106,373
25 Sep 25	11.22000 -0.13	11.38	11.21	11.37	8,920,052
24 Sep 25	11.35000 +0.00	11.44	11.29	11.35	8,367,214
23 Sep 25	11.35000 -0.23	11.62	11.30	11.59	12,111,108
22 Sep 25	11.58000 -0.08	11.68	11.55	11.66	5,763,938
19 Sep 25	11.66000 +0.04	11.66	11.51	11.60	7,190,086
18 Sep 25	11.62000 -0.18	11.81	11.58	11.81	10,639,412
17 Sep 25	11.80000 +0.01	11.84	11.73	11.78	6,258,300
16 Sep 25	11.79000 -0.02	11.86	11.71	11.85	7,599,313
15 Sep 25	11.81000 -0.07	11.92	11.78	11.88	9,266,311
12 Sep 25	11.88000 -0.18	12.11	11.87	12.03	11,853,741
11 Sep 25	12.06000 -0.04	12.09	11.91	12.04	12,177,097
10 Sep 25	12.10000 +0.00	12.14	12.02	12.09	7,381,158
09 Sep 25	12.10000 +0.00	12.22	11.99	12.09	9,950,516
08 Sep 25	12.10000 +0.18	12.14	11.89	11.91	16,080,356
05 Sep 25	11.92000 -0.01	11.95	11.79	11.93	9,959,632
04 Sep 25	11.93000 +0.14	11.97	11.75	11.79	11,754,877
03 Sep 25	11.79000 -0.24	12.13	11.76	12.03	14,001,379
02 Sep 25	12.03000 -0.12	12.18	11.92	12.11	15,860,135
01 Sep 25	12.15000 -0.18	12.41	12.09	12.34	19,174,390
29 Aug 25	12.33000 +0.21	12.65	12.12	12.15	29,243,326
28 Aug 25	12.12000 -0.45	12.36	11.90	12.20	39,874,324
27 Aug 25	12.57000 -0.46	13.01	12.57	13.01	21,738,460
26 Aug 25	13.03000 +0.19	13.25	12.82	12.90	27,783,260
25 Aug 25	12.84000 +0.54	12.96	12.30	12.35	31,361,950
22 Aug 25	12.30000 -0.12	12.47	12.19	12.39	16,018,066
21 Aug 25	12.42000 +0.01	12.56	12.28	12.43	14,994,439
20 Aug 25	12.41000 +0.29	12.45	12.01	12.11	18,988,092
19 Aug 25	12.12000 -0.08	12.27	12.10	12.22	12,083,747
18 Aug 25	12.20000 +0.10	12.25	12.09	12.10	15,018,683
15 Aug 25	12.10000 +0.08	12.10	11.96	11.99	13,322,404
14 Aug 25	12.02000 +0.10	12.25	11.89	11.95	21,164,252
13 Aug 25	11.92000 +0.03	11.96	11.83	11.89	10,300,505
12 Aug 25	11.89000 +0.06	11.96	11.79	11.80	11,177,583
11 Aug 25	11.83000 +0.03	11.87	11.81	11.82	9,019,605
08 Aug 25	11.80000 +0.06	11.84	11.71	11.75	7,861,206
07 Aug 25	11.74000 +0.00	11.81	11.70	11.73	9,323,794
06 Aug 25	11.74000 -0.07	11.82	11.64	11.82	11,187,199
05 Aug 25	11.81000 +0.01	11.85	11.76	11.80	7,439,555
04 Aug 25	11.80000 -0.09	11.88	11.76	11.83	7,899,579
01 Aug 25	11.89000 +0.02	11.98	11.82	11.86	8,154,367
31 Jul 25	11.87000 -0.21	12.07	11.79	12.02	13,746,615
30 Jul 25	12.08000 -0.41	12.13	11.65	11.90	19,808,752
29 Jul 25	12.49000 +0.05	12.50	12.26	12.44	15,038,899
28 Jul 25	12.44000 +0.14	12.48	12.20	12.30	14,396,759
25 Jul 25	12.30000 -0.11	12.52	12.29	12.46	16,361,738
24 Jul 25	12.41000 +0.31	12.41	12.13	12.19	18,651,420
23 Jul 25	12.10000 +0.08	12.25	12.03	12.06	18,956,568
22 Jul 25	12.02000 +0.14	12.06	11.87	11.88	16,954,588
21 Jul 25	11.88000 +0.09	11.93	11.80	11.80	11,924,894
18 Jul 25	11.79000 +0.02	11.83	11.76	11.83	6,373,787
17 Jul 25	11.77000 +0.02	11.84	11.74	11.74	8,078,466
16 Jul 25	11.75000 -0.03	11.85	11.63	11.78	9,713,085
15 Jul 25	11.78000 +0.04	11.98	11.72	11.74	16,117,847
14 Jul 25	11.74000 +0.01	11.77	11.65	11.73	8,203,435
11 Jul 25	11.73000 +0.04	11.82	11.68	11.70	10,332,845
10 Jul 25	11.69000 +0.05	11.69	11.59	11.60	6,500,460
09 Jul 25	11.64000 +0.07	11.69	11.54	11.56	9,573,815
08 Jul 25	11.57000 +0.07	11.58	11.49	11.49	5,373,558
07 Jul 25	11.50000 -0.03	11.55	11.49	11.55	4,001,461
04 Jul 25	11.53000 -0.04	11.57	11.49	11.57	4,369,178
03 Jul 25	11.57000 +0.05	11.59	11.48	11.50	6,010,739
02 Jul 25	11.52000 -0.07	11.61	11.48	11.56	8,180,933
01 Jul 25	11.59000 -0.02	11.65	11.54	11.62	7,057,582
30 Jun 25	11.61000 +0.00	11.65	11.57	11.61	6,269,222
27 Jun 25	11.61000 -0.02	11.70	11.59	11.61	5,310,386
26 Jun 25	11.63000 -0.01	11.67	11.58	11.65	6,493,837
25 Jun 25	11.64000 +0.05	11.66	11.55	11.62	6,948,332
24 Jun 25	11.59000 +0.13	11.59	11.47	11.47	6,828,354
23 Jun 25	11.46000 +0.08	11.49	11.30	11.35	5,405,578
20 Jun 25	11.38000 -0.01	11.50	11.37	11.38	6,268,337
19 Jun 25	11.39000 -0.10	11.52	11.35	11.47	7,617,373
18 Jun 25	11.49000 -0.02	11.56	11.46	11.51	5,597,705
17 Jun 25	11.51000 +0.06	11.57	11.46	11.48	5,753,088
16 Jun 25	11.45000 -0.05	11.48	11.35	11.35	7,275,526
13 Jun 25	11.50000 -0.20	11.70	11.47	11.67	11,782,612
12 Jun 25	11.70000 +0.06	11.75	11.56	11.66	11,054,562
11 Jun 25	11.64000 +0.01	11.69	11.56	11.61	9,850,314
10 Jun 25	11.63000 -0.01	11.65	11.47	11.64	14,871,742
09 Jun 25	11.64000 -0.08	11.77	11.61	11.72	15,552,773
06 Jun 25	11.72000 -0.13	11.88	11.70	11.88	9,055,246
05 Jun 25	11.85000 -0.11	11.99	11.81	11.95	9,042,352
04 Jun 25	11.96000 +0.01	12.00	11.87	11.91	7,722,125
03 Jun 25	11.95000 +0.08	11.97	11.77	11.78	9,141,630
30 May 25	11.87000 -0.07	12.07	11.85	11.99	11,221,600
29 May 25	11.94000 -0.16	12.15	11.91	12.06	16,691,633
28 May 25	12.10000 +0.31	12.12	11.73	11.79	20,897,238
27 May 25	11.79000 +0.07	11.95	11.66	11.70	10,560,738
26 May 25	11.72000 +0.14	11.77	11.56	11.58	8,941,502
23 May 25	11.58000 -0.02	11.75	11.57	11.60	8,559,552
22 May 25	11.60000 -0.16	11.81	11.59	11.76	8,033,590
21 May 25	11.76000 -0.05	11.90	11.72	11.78	9,355,017
20 May 25	11.81000 +0.06	11.96	11.70	11.72	12,674,124
19 May 25	11.75000 +0.22	11.82	11.50	11.53	11,612,966
16 May 25	11.53000 -0.13	11.65	11.49	11.65	7,363,446
15 May 25	11.66000 -0.07	11.78	11.65	11.70	6,171,691
14 May 25	11.73000 -0.11	11.83	11.60	11.80	9,351,730
13 May 25	11.84000 +0.12	11.90	11.63	11.74	15,590,176
12 May 25	11.72000 +0.24	11.72	11.41	11.54	14,657,959
09 May 25	11.48000 +0.04	11.50	11.38	11.48	6,905,449
08 May 25	11.44000 -0.01	11.47	11.36	11.42	5,962,737
07 May 25	11.45000 +0.03	11.57	11.38	11.50	8,041,040
06 May 25	11.42000 +0.16	11.43	11.28	11.32	8,589,428
30 Apr 25	11.26000 -0.06	11.42	11.25	11.33	8,359,503
29 Apr 25	11.32000 +0.06	11.35	11.24	11.26	5,325,048
28 Apr 25	11.26000 -0.19	11.44	11.24	11.42	8,971,486
25 Apr 25	11.45000 -0.02	11.53	11.41	11.46	7,992,267
24 Apr 25	11.47000 -0.06	11.56	11.42	11.48	9,237,527
23 Apr 25	11.53000 -0.10	11.65	11.50	11.65	13,538,981
22 Apr 25	11.63000 -0.02	11.69	11.56	11.62	10,567,350
21 Apr 25	11.65000 -0.11	11.84	11.60	11.70	12,391,024
18 Apr 25	11.76000 -0.23	12.12	11.71	11.93	19,799,176
17 Apr 25	11.99000 +0.22	12.12	11.62	11.68	25,817,390
16 Apr 25	11.77000 +0.39	11.91	11.50	11.58	31,400,536
15 Apr 25	11.38000 +0.11	11.44	11.16	11.21	13,085,232
14 Apr 25	11.27000 +0.09	11.34	11.19	11.19	9,321,648
11 Apr 25	11.18000 -0.15	11.27	11.10	11.23	10,817,115
10 Apr 25	11.33000 -0.05	11.45	11.23	11.39	17,838,452
09 Apr 25	11.38000 +0.39	11.49	10.74	10.88	23,061,988
08 Apr 25	10.99000 +0.59	11.00	10.40	10.40	23,945,692
07 Apr 25	10.40000 -1.03	11.23	10.29	11.01	25,480,988
03 Apr 25	11.43000 +0.01	11.49	11.27	11.32	8,448,910
02 Apr 25	11.42000 +0.10	11.50	11.24	11.30	12,045,694
01 Apr 25	11.32000 +0.15	11.33	11.15	11.18	9,057,886
31 Mar 25	11.17000 -0.06	11.29	11.09	11.20	10,788,098
28 Mar 25	11.23000 -0.30	11.53	11.23	11.52	18,715,224
27 Mar 25	11.53000 +0.06	11.56	11.34	11.49	12,211,582
26 Mar 25	11.47000 -0.14	11.59	11.46	11.58	13,890,623
25 Mar 25	11.61000 +0.01	11.78	11.41	11.60	18,628,760
24 Mar 25	11.60000 +0.26	11.84	11.47	11.50	34,011,452
21 Mar 25	11.34000 -0.46	11.55	11.19	11.50	35,912,996
20 Mar 25	11.80000 -0.45	12.04	11.76	12.03	22,314,418
19 Mar 25	12.25000 -0.10	12.44	12.21	12.34	9,054,897
18 Mar 25	12.35000 -0.10	12.50	12.30	12.44	11,172,145
17 Mar 25	12.45000 -0.01	12.67	12.38	12.65	20,174,768
14 Mar 25	12.46000 +0.49	12.53	12.02	12.03	29,278,272
13 Mar 25	11.97000 +0.16	12.40	11.79	11.81	26,394,648
12 Mar 25	11.81000 -0.18	12.07	11.80	11.99	11,278,705
11 Mar 25	11.99000 +0.41	11.99	11.44	11.50	21,425,392
10 Mar 25	11.58000 +0.08	11.58	11.40	11.40	7,197,016
07 Mar 25	11.50000 -0.01	11.60	11.39	11.46	9,000,236
06 Mar 25	11.51000 +0.15	11.51	11.31	11.40	9,303,995
05 Mar 25	11.36000 -0.14	11.51	11.31	11.51	10,427,250
04 Mar 25	11.50000 -0.01	11.53	11.37	11.51	7,567,905
03 Mar 25	11.51000 -0.02	11.77	11.40	11.51	14,130,257
28 Feb 25	11.53000 -0.25	11.87	11.50	11.78	14,899,479
27 Feb 25	11.78000 +0.29	11.95	11.42	11.45	24,592,084
26 Feb 25	11.49000 +0.29	11.49	11.21	11.25	13,408,802
25 Feb 25	11.20000 -0.17	11.33	11.19	11.33	9,496,668
24 Feb 25	11.37000 -0.04	11.58	11.32	11.38	10,716,262
21 Feb 25	11.41000 -0.01	11.56	11.28	11.45	10,497,519
20 Feb 25	11.42000 +0.06	11.56	11.30	11.36	10,010,967
19 Feb 25	11.36000 -0.06	11.42	11.28	11.40	11,312,607
18 Feb 25	11.42000 -0.21	11.65	11.38	11.64	11,451,142
17 Feb 25	11.63000 -0.12	11.79	11.59	11.75	9,640,468
14 Feb 25	11.75000 -0.02	11.85	11.66	11.72	9,278,176
13 Feb 25	11.77000 +0.16	11.90	11.58	11.64	15,986,129
12 Feb 25	11.61000 +0.02	11.66	11.48	11.59	8,887,790
11 Feb 25	11.59000 -0.18	11.82	11.52	11.76	9,539,488
10 Feb 25	11.77000 +0.27	11.80	11.42	11.54	17,937,198
07 Feb 25	11.50000 -0.04	11.66	11.40	11.53	17,799,240
06 Feb 25	11.54000 +0.03	11.56	11.32	11.47	9,396,387
05 Feb 25	11.51000 -0.11	11.73	11.45	11.65	6,796,971
27 Jan 25	11.62000 +0.01	11.77	11.53	11.61	7,201,031
24 Jan 25	11.61000 +0.23	11.63	11.30	11.37	11,461,316
23 Jan 25	11.38000 -0.08	11.64	11.36	11.55	9,031,437
22 Jan 25	11.46000 -0.21	11.70	11.38	11.68	8,443,840
21 Jan 25	11.67000 -0.18	11.96	11.56	11.94	9,586,863
20 Jan 25	11.85000 +0.06	12.04	11.79	11.89	14,017,481
17 Jan 25	11.79000 +0.55	12.05	11.16	11.24	30,704,408
16 Jan 25	11.24000 +0.08	11.46	11.14	11.17	11,069,162
15 Jan 25	11.16000 +0.04	11.22	11.00	11.11	12,087,950
14 Jan 25	11.12000 +0.21	11.15	10.89	10.91	17,303,456
13 Jan 25	10.91000 +0.14	10.91	10.62	10.71	8,541,896
10 Jan 25	10.77000 -0.27	11.03	10.77	11.03	11,040,300
09 Jan 25	11.04000 -0.13	11.21	10.99	11.12	11,502,404
08 Jan 25	11.17000 -0.17	11.33	10.96	11.33	10,738,062
07 Jan 25	11.34000 +0.09	11.35	11.07	11.25	11,035,661
06 Jan 25	11.25000 -0.29	11.57	11.13	11.54	15,297,278
03 Jan 25	11.54000 -0.43	12.03	11.52	11.99	17,297,988
02 Jan 25	11.97000 -0.14	12.27	11.82	12.11	15,432,269
31 Dec 24	12.11000 -0.26	12.46	12.10	12.37	13,944,197
30 Dec 24	12.37000 -0.23	12.61	12.30	12.52	12,609,745
27 Dec 24	12.60000 -0.13	12.80	12.60	12.66	10,539,649
26 Dec 24	12.73000 -0.08	12.88	12.67	12.85	8,730,960
25 Dec 24	12.81000 +0.03	12.84	12.60	12.78	8,818,439
24 Dec 24	12.78000 +0.18	12.86	12.60	12.60	9,667,489
23 Dec 24	12.60000 -0.26	12.95	12.58	12.86	12,767,909
20 Dec 24	12.86000 +0.11	13.03	12.75	12.75	13,721,678
19 Dec 24	12.75000 -0.04	12.83	12.50	12.70	12,139,652
18 Dec 24	12.79000 -0.11	12.97	12.73	12.91	11,885,147
17 Dec 24	12.90000 -0.23	13.17	12.82	13.07	14,274,519
16 Dec 24	13.13000 -0.17	13.33	13.03	13.20	16,650,137
13 Dec 24	13.30000 -0.32	13.67	13.22	13.62	24,913,294
12 Dec 24	13.62000 +0.29	13.67	13.15	13.28	34,338,328
11 Dec 24	13.33000 +0.38	13.40	12.76	12.76	29,646,704
10 Dec 24	12.95000 +0.52	13.65	12.92	12.96	41,590,084
09 Dec 24	12.43000 -0.23	12.72	12.37	12.67	13,926,847
06 Dec 24	12.66000 +0.07	12.75	12.45	12.61	14,068,820
05 Dec 24	12.59000 -0.15	12.70	12.52	12.64	9,474,188
04 Dec 24	12.74000 -0.17	13.00	12.67	12.83	9,805,542
03 Dec 24	12.91000 -0.02	12.94	12.72	12.92	10,297,551
02 Dec 24	12.93000 +0.20	13.02	12.70	12.74	16,419,880
29 Nov 24	12.73000 +0.41	12.90	12.31	12.31	18,610,536
28 Nov 24	12.32000 -0.17	12.51	12.31	12.45	6,710,263
27 Nov 24	12.49000 +0.25	12.50	12.00	12.24	10,659,189
26 Nov 24	12.24000 +0.04	12.35	12.13	12.15	7,848,040
25 Nov 24	12.20000 +0.12	12.20	11.97	12.08	10,754,957
22 Nov 24	12.08000 -0.52	12.59	12.06	12.58	13,433,284
21 Nov 24	12.60000 -0.13	12.76	12.53	12.73	10,139,860
20 Nov 24	12.73000 +0.03	12.76	12.55	12.70	10,630,534
19 Nov 24	12.70000 +0.16	12.72	12.36	12.49	11,933,061
18 Nov 24	12.54000 -0.49	13.19	12.44	13.13	18,468,544
15 Nov 24	13.03000 -0.12	13.36	13.02	13.10	12,366,714
14 Nov 24	13.15000 -0.29	13.50	13.12	13.40	14,368,984
13 Nov 24	13.44000 -0.06	13.52	13.19	13.46	17,577,236
12 Nov 24	13.50000 -0.11	13.86	13.35	13.61	20,304,172
11 Nov 24	13.61000 -0.04	13.75	13.25	13.50	27,927,636
08 Nov 24	13.65000 -0.43	14.58	13.58	14.37	40,020,964
07 Nov 24	14.08000 +1.17	14.20	12.78	12.80	58,046,912
06 Nov 24	12.91000 +0.11	13.06	12.65	12.84	23,675,444
05 Nov 24	12.80000 +0.40	12.83	12.30	12.39	23,596,830
04 Nov 24	12.40000 +0.26	12.43	12.13	12.14	12,133,721
01 Nov 24	12.14000 -0.19	12.44	12.03	12.28	14,780,354
31 Oct 24	12.33000 +0.04	12.38	12.01	12.01	15,059,402
30 Oct 24	12.29000 -0.13	12.54	12.18	12.37	14,157,919
29 Oct 24	12.42000 -0.48	12.98	12.42	12.90	19,885,956
28 Oct 24	12.90000 +0.33	12.99	12.43	12.66	20,935,572
25 Oct 24	12.57000 +0.12	12.78	12.40	12.45	14,296,851
24 Oct 24	12.45000 -0.30	12.79	12.41	12.65	19,777,952
23 Oct 24	12.75000 -0.01	12.85	12.55	12.70	16,262,156
22 Oct 24	12.76000 +0.27	12.77	12.40	12.48	18,304,960
21 Oct 24	12.49000 +0.03	12.61	12.28	12.48	19,168,392
18 Oct 24	12.46000 +0.34	12.71	11.95	12.12	26,483,232
17 Oct 24	12.12000 -0.33	12.65	12.08	12.45	16,857,248
16 Oct 24	12.45000 -0.09	12.63	12.27	12.40	12,373,115
15 Oct 24	12.54000 -0.50	13.12	12.51	13.05	16,045,200
14 Oct 24	13.04000 +0.03	13.18	12.49	12.99	21,218,154
11 Oct 24	13.01000 -0.40	13.46	12.72	13.45	22,404,200
10 Oct 24	13.41000 +0.48	13.85	12.91	12.91	37,595,920
09 Oct 24	12.93000 -1.44	14.00	12.93	14.00	41,217,108
08 Oct 24	14.37000 +0.36	15.41	13.58	15.41	61,807,616
30 Sep 24	14.01000 +1.27	14.01	13.20	13.59	44,640,640
27 Sep 24	12.74000 +0.83	12.88	12.17	12.34	31,539,928
26 Sep 24	11.91000 +1.08	11.91	10.78	10.83	39,955,632
25 Sep 24	10.83000 -0.14	11.21	10.78	11.07	25,028,454
24 Sep 24	10.97000 +0.40	10.98	10.49	10.67	22,268,644
23 Sep 24	10.57000 -0.06	10.74	10.50	10.63	8,612,974
20 Sep 24	10.63000 +0.09	10.76	10.33	10.45	19,540,756
19 Sep 24	10.54000 +0.63	10.64	9.98	9.98	28,482,012
18 Sep 24	9.91000 -0.05	10.03	9.85	9.90	11,626,260
13 Sep 24	9.96000 -0.29	10.27	9.90	10.22	18,663,328
12 Sep 24	10.25000 -0.41	10.74	10.25	10.66	17,331,356
11 Sep 24	10.66000 +0.02	10.75	10.50	10.60	10,760,187
10 Sep 24	10.64000 -0.16	10.81	10.52	10.75	12,159,886
09 Sep 24	10.80000 -0.26	10.95	10.54	10.95	22,988,668
06 Sep 24	11.06000 -0.24	11.31	11.06	11.30	11,010,215
05 Sep 24	11.30000 +0.01	11.43	11.18	11.27	15,581,955
04 Sep 24	11.29000 -0.57	11.80	11.14	11.75	25,586,508
03 Sep 24	11.86000 -0.33	12.05	11.68	11.95	25,051,658
02 Sep 24	12.19000 -1.28	12.70	12.12	12.66	37,695,324
30 Aug 24	13.47000 +0.55	13.58	12.80	12.92	14,726,397
29 Aug 24	12.92000 +0.12	13.13	12.74	12.78	6,634,878
28 Aug 24	12.80000 -0.06	12.87	12.71	12.86	3,500,603
27 Aug 24	12.86000 -0.04	12.94	12.71	12.88	4,514,524
26 Aug 24	12.90000 -0.12	13.09	12.77	13.07	5,684,829
23 Aug 24	13.02000 -0.03	13.18	12.93	13.03	4,112,206
22 Aug 24	13.05000 -0.25	13.37	13.00	13.34	5,624,260
21 Aug 24	13.30000 -0.08	13.45	13.25	13.30	2,859,066
20 Aug 24	13.38000 -0.22	13.62	13.31	13.52	3,925,660
19 Aug 24	13.60000 -0.10	13.97	13.55	13.69	4,351,988
16 Aug 24	13.70000 -0.04	13.82	13.54	13.65	4,300,789
15 Aug 24	13.74000 +0.09	13.89	13.52	13.55	5,087,753
14 Aug 24	13.65000 -0.12	13.70	13.48	13.70	4,179,836
13 Aug 24	13.77000 -0.11	14.07	13.60	14.01	4,965,368
12 Aug 24	13.88000 -0.08	14.07	13.82	13.95	4,646,262
09 Aug 24	13.96000 -0.28	14.29	13.96	14.25	7,736,407
08 Aug 24	14.24000 +0.33	14.42	13.76	13.89	10,986,403
07 Aug 24	13.91000 -0.14	14.02	13.75	14.00	7,237,003
06 Aug 24	14.05000 +0.25	14.24	13.85	13.89	10,547,030
05 Aug 24	13.80000 +0.24	14.12	13.47	13.53	17,351,260
02 Aug 24	13.56000 +0.03	13.78	13.38	13.41	6,633,365
01 Aug 24	13.53000 -0.19	13.78	13.47	13.70	6,101,168
31 Jul 24	13.72000 +0.64	13.76	12.96	13.08	12,686,904
30 Jul 24	13.08000 -0.06	13.24	12.98	13.10	5,324,544
29 Jul 24	13.14000 -0.30	13.47	13.13	13.41	5,833,262
26 Jul 24	13.44000 +0.35	13.50	13.09	13.15	6,760,177
25 Jul 24	13.09000 +0.11	13.22	12.86	12.92	6,309,664
24 Jul 24	12.98000 -0.13	13.20	12.94	13.08	6,211,943
23 Jul 24	13.11000 -0.59	13.71	13.10	13.70	9,818,933
22 Jul 24	13.70000 -0.30	14.00	13.62	14.00	8,869,028
19 Jul 24	14.00000 +0.43	14.09	13.43	13.50	12,292,520
18 Jul 24	13.57000 -0.04	13.70	13.47	13.53	7,563,047
17 Jul 24	13.61000 +0.41	13.68	13.13	13.24	10,136,228
16 Jul 24	13.20000 -0.05	13.30	13.15	13.20	3,862,422
15 Jul 24	13.25000 -0.13	13.38	13.18	13.38	4,468,058
12 Jul 24	13.38000 +0.09	13.43	13.21	13.33	5,918,463
11 Jul 24	13.29000 +0.40	13.32	13.00	13.05	9,730,696
10 Jul 24	12.89000 +0.02	13.02	12.65	12.81	6,806,825
09 Jul 24	12.87000 +0.21	12.95	12.61	12.71	7,255,774
08 Jul 24	12.66000 -0.47	13.12	12.65	13.08	10,473,456
05 Jul 24	13.13000 +0.07	13.19	12.91	13.03	5,330,478
04 Jul 24	13.06000 -0.29	13.39	13.01	13.34	6,534,225
03 Jul 24	13.35000 -0.05	13.50	13.31	13.41	4,754,448
02 Jul 24	13.40000 -0.15	13.55	13.35	13.55	6,803,586
01 Jul 24	13.55000 +0.25	13.68	13.16	13.20	10,322,062
28 Jun 24	13.30000 -0.34	13.69	13.22	13.60	13,901,651
27 Jun 24	13.64000 -0.48	14.04	13.50	13.99	9,941,590
26 Jun 24	14.12000 +0.32	14.14	13.68	13.71	8,257,227
25 Jun 24	13.80000 -0.02	13.98	13.70	13.81	6,758,887
24 Jun 24	13.82000 -0.15	14.05	13.65	13.80	6,634,870
21 Jun 24	13.97000 -0.10	14.14	13.85	13.97	5,952,376
20 Jun 24	14.07000 -0.26	14.37	14.02	14.29	6,830,790
19 Jun 24	14.33000 -0.33	14.73	14.32	14.69	7,327,227
18 Jun 24	14.66000 -0.03	14.91	14.61	14.68	7,099,328
17 Jun 24	14.69000 +0.00	14.74	14.51	14.55	3,674,647
14 Jun 24	14.69000 +0.13	14.73	14.42	14.52	5,714,609
13 Jun 24	14.56000 +0.00	14.64	14.37	14.61	5,986,407
12 Jun 24	14.56000 -0.12	14.78	14.52	14.65	5,090,008
11 Jun 24	14.68000 -0.12	14.70	14.35	14.50	6,479,501
07 Jun 24	14.80000 -0.25	15.19	14.60	15.15	10,572,970
06 Jun 24	15.05000 -0.21	15.35	14.98	15.23	5,943,252
05 Jun 24	15.26000 -0.20	15.60	15.22	15.47	6,741,572
04 Jun 24	15.46000 +0.53	15.48	14.83	14.92	10,940,425
03 Jun 24	14.93000 -0.38	15.29	14.80	15.28	11,614,890
31 May 24	15.31000 +0.09	15.37	15.23	15.23	3,891,649
30 May 24	15.22000 -0.24	15.45	15.15	15.44	5,885,937
29 May 24	15.46000 -0.08	15.64	15.37	15.54	5,434,894
28 May 24	15.54000 -0.30	15.86	15.50	15.83	6,695,044
27 May 24	15.84000 +0.08	15.87	15.59	15.70	6,694,611
24 May 24	15.76000 -0.27	16.02	15.76	15.95	7,088,191
23 May 24	16.03000 -0.39	16.38	15.96	16.38	8,055,210
22 May 24	16.42000 -0.18	16.68	16.31	16.61	9,261,867
21 May 24	16.60000 -0.14	16.92	16.45	16.75	8,544,408
20 May 24	16.74000 +0.31	16.84	16.41	16.44	14,608,247
17 May 24	16.43000 +0.24	16.43	16.02	16.10	10,072,676
16 May 24	16.19000 +0.02	16.27	15.77	16.18	12,506,600
15 May 24	16.17000 -0.28	16.45	16.14	16.45	7,736,696
14 May 24	16.45000 -0.04	16.63	16.25	16.59	11,419,466
13 May 24	16.49000 -0.44	16.85	16.46	16.81	11,524,394
10 May 24	16.93000 -0.13	17.22	16.80	17.10	9,485,194
09 May 24	17.06000 +0.21	17.23	16.72	16.80	11,712,773
08 May 24	16.85000 -0.38	17.33	16.85	17.28	13,177,750
07 May 24	17.23000 +0.87	17.35	16.66	16.70	31,744,778
06 May 24	16.36000 +0.87	16.50	15.57	15.57	36,891,660
30 Apr 24	15.49000 -1.42	16.22	15.31	16.11	48,896,528
29 Apr 24	16.91000 +0.49	16.92	16.35	16.43	14,635,060
26 Apr 24	16.42000 +0.12	16.58	16.16	16.22	10,729,564
25 Apr 24	16.30000 -0.23	16.53	16.21	16.38	8,206,170
24 Apr 24	16.53000 -0.31	17.10	16.01	17.07	17,906,854
23 Apr 24	16.84000 -0.18	17.10	16.74	17.00	8,718,346
22 Apr 24	17.02000 +0.60	17.13	16.42	16.48	15,608,399
19 Apr 24	16.42000 +0.05	16.43	16.14	16.25	6,447,324
18 Apr 24	16.37000 -0.01	16.66	16.01	16.21	12,772,285
17 Apr 24	16.38000 -0.09	16.75	16.16	16.60	12,461,649
16 Apr 24	16.47000 -0.17	16.79	16.31	16.68	10,922,603
15 Apr 24	16.64000 +0.06	16.93	16.41	16.59	10,077,758
12 Apr 24	16.58000 -0.06	16.96	16.50	16.63	7,075,212
11 Apr 24	16.64000 -0.18	16.93	16.58	16.72	8,163,726
10 Apr 24	16.82000 -0.16	17.09	16.70	16.94	6,402,792
09 Apr 24	16.98000 +0.13	17.05	16.58	16.83	6,366,812
08 Apr 24	16.85000 -0.55	17.35	16.84	17.35	11,407,903
03 Apr 24	17.40000 +0.30	17.47	17.00	17.10	9,857,272
02 Apr 24	17.10000 -0.10	17.30	16.89	17.15	9,126,663
01 Apr 24	17.20000 +0.23	17.37	16.96	16.97	8,812,069
29 Mar 24	16.97000 +0.08	17.11	16.74	16.86	6,722,991
28 Mar 24	16.89000 -0.09	17.15	16.76	17.00	10,730,581
27 Mar 24	16.98000 -0.26	17.63	16.97	17.25	14,703,391
26 Mar 24	17.24000 +0.38	17.34	16.75	16.86	12,662,580
25 Mar 24	16.86000 +0.01	17.15	16.61	16.61	10,507,206
22 Mar 24	16.85000 -0.51	17.35	16.73	17.35	18,416,372
21 Mar 24	17.36000 +0.31	17.59	17.00	17.11	16,670,221
20 Mar 24	17.05000 +0.22	17.14	16.75	16.82	11,893,174
19 Mar 24	16.83000 +0.02	16.98	16.62	16.78	12,776,149
18 Mar 24	16.81000 +0.50	16.86	15.92	16.20	21,288,392
15 Mar 24	16.31000 +0.12	16.51	16.10	16.14	13,880,018
14 Mar 24	16.19000 +0.06	16.52	16.12	16.17	12,354,463
13 Mar 24	16.13000 -0.21	16.51	16.07	16.29	14,591,281
12 Mar 24	16.34000 +0.66	16.38	15.64	15.80	23,772,208
11 Mar 24	15.68000 +0.60	15.69	15.00	15.08	15,327,009
08 Mar 24	15.08000 -0.10	15.26	14.91	15.14	8,061,014
07 Mar 24	15.18000 -0.24	15.55	15.18	15.45	7,621,868
06 Mar 24	15.42000 -0.26	15.72	15.37	15.63	9,295,830
05 Mar 24	15.68000 -0.03	15.74	15.46	15.57	9,668,452
04 Mar 24	15.71000 -0.09	15.98	15.55	15.98	11,938,409
01 Mar 24	15.80000 -0.02	15.88	15.58	15.79	13,395,341
29 Feb 24	15.82000 +0.24	15.83	15.50	15.52	12,529,900
28 Feb 24	15.58000 -0.27	16.35	15.53	15.86	21,197,512
27 Feb 24	15.85000 +0.09	15.85	15.52	15.57	15,592,988
26 Feb 24	15.76000 +0.15	16.07	15.30	15.56	15,722,371
23 Feb 24	15.61000 -0.03	15.75	15.42	15.59	12,716,892
22 Feb 24	15.64000 +0.03	15.68	15.36	15.47	13,948,083
21 Feb 24	15.61000 +0.62	15.97	14.75	14.87	25,319,828
20 Feb 24	14.99000 -0.20	15.21	14.78	15.06	16,042,987
19 Feb 24	15.19000 -0.11	15.56	15.02	15.48	15,214,918
08 Feb 24	15.30000 -0.06	15.93	15.18	15.41	15,932,147
07 Feb 24	15.36000 +0.68	15.53	14.60	14.61	17,268,480
06 Feb 24	14.68000 +0.98	14.75	13.40	13.40	17,211,002
05 Feb 24	13.70000 -0.24	14.13	12.96	13.90	15,434,527
02 Feb 24	13.94000 +0.04	14.33	13.50	13.91	11,942,903
01 Feb 24	13.90000 -0.09	14.19	13.71	13.98	8,638,028
31 Jan 24	13.99000 -0.16	14.32	13.88	14.06	9,094,353
30 Jan 24	14.15000 -0.62	14.68	14.13	14.60	9,197,177
29 Jan 24	14.77000 -0.27	15.15	14.59	15.05	11,095,347
26 Jan 24	15.04000 +0.15	15.32	14.86	15.01	13,443,385
25 Jan 24	14.89000 +0.27	14.93	14.33	14.49	11,395,082
24 Jan 24	14.62000 +0.24	14.97	14.11	14.56	10,091,606
23 Jan 24	14.38000 +0.10	14.51	14.00	14.28	9,445,100
22 Jan 24	14.28000 -0.88	15.11	14.15	15.03	12,177,092
19 Jan 24	15.16000 -0.07	15.30	15.10	15.23	4,986,886
18 Jan 24	15.23000 +0.21	15.25	14.70	14.91	9,957,762
17 Jan 24	15.02000 -0.54	15.55	15.01	15.55	7,287,393
16 Jan 24	15.56000 +0.17	15.56	15.25	15.30	5,568,250
15 Jan 24	15.39000 -0.11	15.54	15.35	15.40	4,597,114
12 Jan 24	15.50000 +0.08	15.72	15.34	15.42	7,533,879
11 Jan 24	15.42000 +0.03	15.59	15.23	15.30	7,484,766
10 Jan 24	15.39000 +0.49	15.51	14.72	14.88	12,141,776
09 Jan 24	14.90000 +0.17	15.04	14.65	14.74	8,291,441
08 Jan 24	14.73000 -0.47	15.22	14.73	15.20	11,313,930
05 Jan 24	15.20000 -0.24	15.59	15.13	15.39	7,756,085
04 Jan 24	15.44000 -0.31	15.81	15.36	15.80	8,543,287
03 Jan 24	15.75000 -0.14	15.95	15.61	15.86	7,618,676
02 Jan 24	15.89000 -0.28	16.17	15.75	16.17	8,594,168
29 Dec 23	16.17000 -0.05	16.33	16.10	16.18	10,206,783
28 Dec 23	16.22000 +0.63	16.27	15.49	15.59	16,535,805
27 Dec 23	15.59000 +0.18	15.62	15.20	15.39	5,914,192
26 Dec 23	15.41000 -0.12	15.52	15.22	15.52	5,321,580
25 Dec 23	15.53000 +0.23	15.54	15.26	15.29	6,734,739
22 Dec 23	15.30000 -0.15	15.53	15.22	15.44	7,676,311
21 Dec 23	15.45000 +0.29	15.53	15.03	15.10	8,389,951
20 Dec 23	15.16000 -0.35	15.62	15.16	15.60	6,998,399
19 Dec 23	15.51000 -0.02	15.61	15.36	15.58	5,403,883
18 Dec 23	15.53000 -0.23	15.77	15.45	15.66	7,216,506
15 Dec 23	15.76000 -0.03	15.95	15.73	15.81	4,951,802
14 Dec 23	15.79000 -0.11	16.18	15.76	16.00	6,419,197
13 Dec 23	15.90000 -0.50	16.39	15.90	16.30	9,539,631
12 Dec 23	16.40000 +0.19	16.45	16.12	16.21	8,152,080
11 Dec 23	16.21000 -0.09	16.29	15.89	16.21	10,278,885
08 Dec 23	16.30000 -0.05	16.60	16.24	16.37	6,679,373
07 Dec 23	16.35000 -0.16	16.53	16.17	16.48	6,749,586
06 Dec 23	16.51000 -0.02	16.68	16.39	16.45	5,618,874
05 Dec 23	16.53000 -0.26	16.84	16.53	16.80	7,549,599
04 Dec 23	16.79000 -0.28	17.07	16.64	17.03	9,699,309
01 Dec 23	17.07000 -0.45	17.59	16.88	17.55	13,843,692
30 Nov 23	17.52000 +0.04	17.75	17.27	17.40	10,060,446
29 Nov 23	17.48000 +0.14	17.74	17.19	17.34	9,170,295
28 Nov 23	17.34000 +0.05	17.38	17.05	17.14	6,498,805
27 Nov 23	17.29000 -0.01	17.31	17.08	17.25	6,211,353
24 Nov 23	17.30000 -0.07	17.45	17.19	17.38	6,579,294
23 Nov 23	17.37000 +0.00	17.52	17.19	17.41	7,086,466
22 Nov 23	17.37000 -0.17	17.62	17.32	17.60	6,614,031
21 Nov 23	17.54000 +0.07	17.82	17.47	17.57	10,002,387
20 Nov 23	17.47000 +0.23	17.48	17.06	17.35	7,687,501
17 Nov 23	17.24000 -0.06	17.42	17.14	17.28	5,888,113
16 Nov 23	17.30000 -0.26	17.58	17.28	17.48	6,402,068
15 Nov 23	17.56000 -0.04	17.82	17.50	17.73	6,711,651
14 Nov 23	17.60000 -0.12	17.79	17.49	17.68	5,394,045
13 Nov 23	17.72000 -0.09	17.96	17.55	17.86	7,182,362
10 Nov 23	17.81000 +0.02	17.90	17.51	17.81	6,769,368
09 Nov 23	17.79000 +0.00	17.90	17.65	17.72	7,735,308
08 Nov 23	17.79000 -0.07	17.95	17.67	17.81	8,186,196
07 Nov 23	17.86000 -0.25	18.11	17.84	18.11	8,977,337
06 Nov 23	18.11000 +0.41	18.14	17.62	17.92	17,404,268
03 Nov 23	17.70000 +0.47	17.80	17.08	17.08	14,947,521
02 Nov 23	17.23000 -0.30	17.62	17.17	17.53	10,529,402
01 Nov 23	17.53000 -0.21	18.05	17.47	17.99	13,993,061
31 Oct 23	17.74000 +0.45	18.41	17.67	17.88	29,414,432
30 Oct 23	17.29000 +0.13	17.32	17.00	17.05	13,291,322
27 Oct 23	17.16000 +0.79	17.23	16.23	16.31	22,031,548
26 Oct 23	16.37000 +0.31	16.40	15.95	15.96	11,862,750
25 Oct 23	16.06000 +0.47	16.27	15.66	15.83	15,444,519
24 Oct 23	15.59000 +0.19	15.79	15.30	15.43	11,200,504
23 Oct 23	15.40000 -0.17	15.63	15.34	15.57	10,383,121
20 Oct 23	15.57000 -0.12	15.76	15.50	15.56	8,340,795
19 Oct 23	15.69000 -0.21	15.92	15.67	15.90	9,463,878
18 Oct 23	15.90000 -0.29	16.17	15.89	15.99	8,370,743
17 Oct 23	16.19000 +0.04	16.21	15.90	16.07	10,631,499
16 Oct 23	16.15000 -0.19	16.38	15.93	16.34	15,320,043
13 Oct 23	16.34000 -0.66	16.86	16.20	16.84	23,228,528
12 Oct 23	17.00000 -0.57	17.80	16.85	17.64	25,055,152
11 Oct 23	17.57000 +0.47	17.88	17.07	17.18	20,445,796
10 Oct 23	17.10000 -0.30	17.55	17.04	17.42	10,339,686
09 Oct 23	17.40000 +0.07	17.71	17.32	17.32	12,897,537
28 Sep 23	17.33000 +0.05	17.85	17.27	17.29	17,033,812
27 Sep 23	17.28000 +0.68	17.55	16.61	16.61	22,158,548
26 Sep 23	16.60000 -0.20	16.88	16.59	16.75	5,288,282
25 Sep 23	16.80000 -0.12	16.97	16.76	16.93	4,774,400
22 Sep 23	16.92000 +0.28	16.93	16.57	16.69	7,845,672
21 Sep 23	16.64000 -0.32	17.00	16.64	16.88	7,419,704
20 Sep 23	16.96000 -0.05	17.22	16.87	16.94	5,985,082
19 Sep 23	17.01000 -0.41	17.38	16.67	17.38	12,245,359
18 Sep 23	17.42000 +0.15	17.44	17.03	17.09	6,989,546
15 Sep 23	17.27000 +0.06	17.47	17.16	17.28	6,239,833
14 Sep 23	17.21000 -0.14	17.40	17.12	17.34	4,580,121
13 Sep 23	17.35000 -0.13	17.61	17.25	17.48	5,771,568
12 Sep 23	17.48000 -0.02	17.80	17.33	17.42	8,086,728
11 Sep 23	17.50000 +0.31	17.54	17.03	17.17	10,770,403
08 Sep 23	17.19000 -0.17	17.36	17.04	17.36	5,558,707
07 Sep 23	17.36000 -0.34	17.78	17.34	17.70	6,226,934
06 Sep 23	17.70000 -0.17	17.85	17.56	17.80	8,530,485
05 Sep 23	17.87000 -0.29	18.25	17.85	18.17	8,779,792
04 Sep 23	18.16000 +0.28	18.34	17.92	17.96	11,659,469
01 Sep 23	17.88000 +0.13	18.08	17.75	17.87	8,490,946
31 Aug 23	17.75000 +0.08	17.84	17.52	17.65	7,698,593
30 Aug 23	17.67000 +0.10	17.90	17.45	17.47	10,588,368
29 Aug 23	17.57000 +0.17	17.75	17.19	17.27	15,145,229
28 Aug 23	17.40000 -0.55	18.99	17.32	18.99	25,408,790
25 Aug 23	17.95000 -0.13	18.17	17.85	18.09	7,445,520
24 Aug 23	18.08000 +0.61	18.22	17.34	17.52	10,482,054
23 Aug 23	17.47000 -0.23	17.78	17.44	17.78	4,279,185
22 Aug 23	17.70000 -0.19	18.08	17.43	17.97	9,273,196
21 Aug 23	17.89000 -0.18	18.20	17.88	18.01	5,859,612
18 Aug 23	18.07000 -0.14	18.30	18.02	18.22	6,534,645
17 Aug 23	18.21000 +0.30	18.25	17.63	17.85	7,006,638
16 Aug 23	17.91000 +0.00	18.12	17.76	17.90	5,779,241
15 Aug 23	17.91000 -0.25	18.19	17.76	18.11	7,163,931
14 Aug 23	18.16000 -0.13	18.19	17.76	18.19	10,984,745
11 Aug 23	18.29000 -0.37	18.74	18.28	18.68	7,414,790
10 Aug 23	18.66000 -0.01	18.75	18.51	18.59	5,841,114
09 Aug 23	18.67000 -0.21	18.86	18.56	18.80	6,479,183
08 Aug 23	18.88000 +0.12	18.95	18.69	18.78	5,558,416
07 Aug 23	18.76000 -0.38	18.88	18.50	18.80	10,597,260
04 Aug 23	19.14000 -0.27	19.54	19.12	19.40	9,768,079
03 Aug 23	19.41000 +0.27	19.49	19.06	19.10	8,768,715
02 Aug 23	19.14000 -0.13	19.34	19.07	19.19	6,549,826
01 Aug 23	19.27000 -0.16	19.56	19.20	19.43	7,727,354
31 Jul 23	19.43000 +0.19	19.68	19.26	19.29	13,558,080
28 Jul 23	19.24000 +0.19	19.28	18.75	18.88	10,894,284
27 Jul 23	19.05000 +0.08	19.30	18.85	18.95	10,960,139
26 Jul 23	18.97000 +0.09	18.99	18.76	18.83	7,676,242
25 Jul 23	18.88000 +0.36	19.14	18.58	18.71	13,678,527
24 Jul 23	18.52000 -0.56	19.00	18.48	19.00	13,398,127
21 Jul 23	19.08000 +0.52	19.34	18.53	18.56	16,203,501
20 Jul 23	18.56000 -0.04	18.84	18.50	18.71	14,695,640
19 Jul 23	18.60000 -0.27	18.88	18.43	18.78	15,504,498
18 Jul 23	18.87000 -1.09	19.96	18.75	19.90	29,580,194
17 Jul 23	19.96000 -1.69	21.44	19.56	21.44	28,972,946
14 Jul 23	21.65000 +0.29	21.88	21.32	21.42	15,965,408
13 Jul 23	21.36000 +0.15	21.76	20.91	21.19	14,911,038
12 Jul 23	21.21000 +0.83	21.96	20.52	20.55	24,131,188
11 Jul 23	20.38000 -0.15	20.65	20.17	20.57	6,105,778
10 Jul 23	20.53000 -0.03	20.74	20.35	20.68	4,975,247
07 Jul 23	20.56000 -0.03	20.69	20.30	20.40	4,827,141
06 Jul 23	20.59000 -0.25	21.00	20.45	20.70	7,628,241
05 Jul 23	20.84000 -0.61	21.50	20.76	21.45	7,405,232
04 Jul 23	21.45000 -0.09	21.60	21.22	21.42	6,280,999
03 Jul 23	21.54000 +0.42	21.70	21.06	21.25	8,808,598
30 Jun 23	21.12000 +0.12	21.31	20.82	21.00	7,193,182
29 Jun 23	21.00000 -0.28	21.37	20.80	21.28	7,681,487
28 Jun 23	21.28000 +0.45	21.42	20.68	20.80	9,285,065
27 Jun 23	20.83000 +0.18	20.95	20.56	20.61	7,971,246
26 Jun 23	20.65000 -0.26	20.86	20.38	20.71	8,669,630
21 Jun 23	20.91000 -0.39	21.48	20.90	21.16	9,319,537
20 Jun 23	21.30000 -0.28	21.64	21.25	21.49	7,332,756
19 Jun 23	21.58000 -0.07	21.96	21.48	21.67	9,263,247
16 Jun 23	21.65000 -0.38	22.16	21.50	22.15	9,539,615
15 Jun 23	22.03000 +0.56	22.08	21.30	21.46	13,096,229
14 Jun 23	21.47000 +0.37	21.65	21.03	21.08	9,793,588
13 Jun 23	21.10000 +0.04	21.43	20.96	20.96	9,673,830
12 Jun 23	21.06000 +0.47	21.32	20.26	20.51	13,824,908
09 Jun 23	20.59000 -0.26	20.90	20.35	20.73	10,823,370
08 Jun 23	20.85000 -0.02	21.30	20.63	20.86	12,776,653
07 Jun 23	20.87000 +0.24	21.34	20.64	20.73	11,395,967
06 Jun 23	20.63000 +0.02	20.94	20.48	20.56	9,407,392
05 Jun 23	20.61000 -0.66	21.30	20.53	21.27	17,064,232
02 Jun 23	21.27000 +0.17	21.50	20.96	21.30	9,192,914
01 Jun 23	21.10000 +0.10	21.46	20.85	20.87	8,223,313
31 May 23	21.00000 -0.18	21.23	20.78	21.10	7,427,296
30 May 23	21.18000 +0.15	21.27	20.78	21.06	9,336,929
29 May 23	21.03000 -0.76	21.90	20.70	21.90	17,604,644
26 May 23	21.79000 +0.05	21.99	21.53	21.69	5,878,164
25 May 23	21.74000 -0.14	21.92	21.44	21.80	9,543,212
24 May 23	21.88000 -0.73	22.58	21.85	22.56	10,967,284
23 May 23	22.61000 -0.18	23.00	22.58	22.80	8,396,012
22 May 23	22.79000 +0.31	23.03	22.16	22.51	13,025,477
19 May 23	22.48000 +0.32	22.80	21.84	22.02	11,964,904
18 May 23	22.16000 -0.37	22.62	21.98	22.48	13,565,990
17 May 23	22.53000 -0.82	23.35	22.41	23.30	16,788,112
16 May 23	23.35000 -0.68	24.12	23.27	24.12	10,260,637
15 May 23	24.03000 +0.15	24.07	23.64	24.06	6,438,729
12 May 23	23.88000 -0.31	24.48	23.86	24.21	5,563,278
11 May 23	24.19000 -0.24	24.66	24.01	24.47	8,686,250
10 May 23	24.43000 -0.14	24.65	24.19	24.46	8,825,669
09 May 23	24.57000 -0.46	25.20	24.51	25.00	10,677,166
08 May 23	25.03000 -0.54	25.82	24.78	25.64	15,190,432
05 May 23	25.57000 -0.53	26.24	25.30	26.15	20,012,798
04 May 23	26.10000 +2.34	26.14	25.01	25.01	38,030,016
28 Apr 23	23.76000 +0.31	24.18	23.26	23.68	13,955,305
27 Apr 23	23.45000 +0.41	23.72	22.89	22.94	11,065,779
26 Apr 23	23.04000 -0.05	23.19	22.60	23.12	13,240,048
25 Apr 23	23.09000 +0.62	23.33	22.16	22.20	17,204,712
24 Apr 23	22.47000 +0.06	22.52	22.06	22.35	9,492,514
21 Apr 23	22.41000 +0.06	22.70	22.11	22.55	8,755,805
20 Apr 23	22.35000 -0.28	22.84	22.23	22.62	7,258,040
19 Apr 23	22.63000 -0.43	23.11	22.46	22.96	9,546,898
18 Apr 23	23.06000 +0.23	23.32	22.51	22.88	11,481,624
17 Apr 23	22.83000 +0.30	23.11	22.35	22.56	11,900,312
14 Apr 23	22.53000 +0.25	22.70	22.11	22.40	12,339,694
13 Apr 23	22.28000 +0.27	22.50	21.70	22.05	11,333,960
12 Apr 23	22.01000 -0.66	22.89	21.85	22.87	17,666,980
11 Apr 23	22.67000 -0.36	23.32	22.58	23.09	14,135,313
10 Apr 23	23.03000 +0.32	23.95	22.77	23.45	24,384,126
07 Apr 23	22.71000 +0.47	23.06	22.00	22.00	16,503,433
06 Apr 23	22.24000 -1.70	23.88	21.75	23.83	27,662,168
04 Apr 23	23.94000 +0.27	24.09	23.38	23.68	12,243,625
03 Apr 23	23.67000 -0.27	24.40	23.60	24.08	13,695,971
31 Mar 23	23.94000 +0.42	24.20	23.47	23.52	10,226,128
30 Mar 23	23.52000 +0.09	23.65	23.15	23.44	8,038,532
29 Mar 23	23.43000 +0.25	23.97	23.19	23.19	11,305,819
28 Mar 23	23.18000 +0.44	23.57	22.73	22.78	10,236,931
27 Mar 23	22.74000 -0.39	23.17	22.74	22.98	9,189,750
24 Mar 23	23.13000 +0.08	23.78	23.02	23.05	9,478,206
23 Mar 23	23.05000 +0.18	23.40	22.71	22.75	11,176,057
22 Mar 23	22.87000 -0.23	23.54	22.70	23.19	11,922,796
21 Mar 23	23.10000 +0.61	23.35	22.51	22.65	14,024,765
20 Mar 23	22.49000 -0.91	23.48	22.38	23.40	27,822,768
17 Mar 23	23.40000 -0.60	24.35	23.27	24.26	19,881,876
16 Mar 23	24.00000 -0.31	24.32	23.79	24.30	8,064,665
15 Mar 23	24.31000 -0.27	24.89	24.17	24.60	8,072,994
14 Mar 23	24.58000 -0.50	25.12	24.32	25.00	10,370,919
13 Mar 23	25.08000 +1.09	25.30	23.89	23.95	14,450,854
10 Mar 23	23.99000 -0.30	24.42	23.92	24.14	8,414,406
09 Mar 23	24.29000 -0.07	24.67	24.10	24.46	9,372,604
08 Mar 23	24.36000 -0.31	24.70	24.18	24.52	10,724,685
07 Mar 23	24.67000 -0.57	25.25	24.65	25.11	8,228,794
06 Mar 23	25.24000 +0.50	25.54	24.51	24.75	14,610,946
03 Mar 23	24.74000 -1.00	25.69	24.70	25.50	18,033,746
02 Mar 23	25.74000 +0.80	25.83	24.78	24.94	17,499,200
01 Mar 23	24.94000 +0.14	25.12	24.50	24.81	12,147,750
28 Feb 23	24.80000 -0.21	25.30	24.62	25.14	10,384,903
27 Feb 23	25.01000 +0.17	25.28	24.33	24.58	12,508,012
24 Feb 23	24.84000 -0.51	25.30	24.40	25.30	21,062,534
23 Feb 23	25.35000 +0.17	25.54	25.07	25.11	10,270,133
22 Feb 23	25.18000 -0.62	25.89	25.10	25.61	14,321,361
21 Feb 23	25.80000 +0.30	25.93	25.18	25.28	13,536,874
20 Feb 23	25.50000 +0.00	26.12	25.18	25.53	18,429,908
17 Feb 23	25.50000 +1.07	25.76	24.41	24.43	24,704,368
16 Feb 23	24.43000 +0.03	25.11	24.25	24.32	14,821,132
15 Feb 23	24.40000 -0.13	24.78	24.29	24.43	11,281,985
14 Feb 23	24.53000 +0.41	24.65	24.03	24.21	13,693,326
13 Feb 23	24.12000 +0.72	24.28	23.35	23.38	17,091,044
10 Feb 23	23.40000 +0.38	23.58	22.86	23.02	11,358,859
09 Feb 23	23.02000 +0.52	23.24	22.30	22.38	11,688,724
08 Feb 23	22.50000 +0.17	22.68	22.25	22.45	9,122,364
07 Feb 23	22.33000 -0.28	22.95	22.10	22.74	10,446,382
06 Feb 23	22.61000 -0.36	23.10	22.53	22.79	10,020,859
03 Feb 23	22.97000 -0.20	23.20	22.37	23.15	14,591,679
02 Feb 23	23.17000 +0.49	23.35	22.46	22.99	18,152,428
01 Feb 23	22.68000 +0.26	23.05	22.30	22.55	15,546,220
31 Jan 23	22.42000 +0.37	23.86	22.34	22.76	36,337,296
30 Jan 23	22.05000 -0.31	22.83	21.89	22.38	18,335,628
20 Jan 23	22.36000 -0.30	23.41	22.28	22.67	17,665,734
19 Jan 23	22.66000 +1.29	23.10	21.12	21.27	24,439,228
18 Jan 23	21.37000 -0.22	21.85	21.33	21.59	9,421,500
17 Jan 23	21.59000 -0.25	21.94	21.45	21.85	9,426,198
16 Jan 23	21.84000 -0.23	22.52	21.81	22.07	15,254,489
13 Jan 23	22.07000 +1.40	22.27	20.68	20.68	23,423,168
12 Jan 23	20.67000 -0.49	21.36	20.66	21.00	8,405,300
11 Jan 23	21.16000 +0.01	21.28	20.72	21.15	8,965,534
10 Jan 23	21.15000 +0.38	21.31	20.66	20.68	10,438,537
09 Jan 23	20.77000 +0.29	21.01	20.39	20.50	10,809,463
06 Jan 23	20.48000 +0.11	20.57	20.17	20.29	10,123,672
05 Jan 23	20.37000 +0.49	20.69	19.80	19.95	15,729,782
04 Jan 23	19.88000 +0.03	20.10	19.67	19.80	17,998,134
03 Jan 23	19.85000 -0.93	21.28	19.64	21.19	32,492,836
30 Dec 22	20.78000 +0.02	21.03	20.19	20.97	18,944,058
29 Dec 22	20.76000 +0.14	21.00	20.40	20.50	12,735,709
28 Dec 22	20.62000 -0.75	21.39	20.50	21.39	19,654,134
27 Dec 22	21.37000 +0.45	21.59	20.90	20.92	11,676,725
26 Dec 22	20.92000 -0.03	21.41	20.78	20.91	8,693,792
23 Dec 22	20.95000 -0.09	21.26	20.80	20.96	10,486,188
22 Dec 22	21.04000 +0.18	21.55	20.82	21.07	15,305,162
21 Dec 22	20.86000 +0.06	21.08	20.55	20.81	13,381,754
20 Dec 22	20.80000 -0.42	21.40	20.65	21.38	14,726,072
19 Dec 22	21.22000 -0.10	21.65	21.00	21.54	12,459,247
16 Dec 22	21.32000 +0.13	21.65	20.90	20.95	12,897,050
15 Dec 22	21.19000 -0.42	21.68	21.10	21.51	11,851,744
14 Dec 22	21.61000 +0.28	21.80	21.00	21.10	15,934,686
13 Dec 22	21.33000 +0.35	21.64	20.65	20.90	16,687,619
12 Dec 22	20.98000 -0.28	21.90	20.83	21.19	18,616,358
09 Dec 22	21.26000 +0.34	21.31	20.40	20.71	18,709,788
08 Dec 22	20.92000 -0.14	21.28	20.70	21.01	15,600,615
07 Dec 22	21.06000 +0.14	21.28	20.56	20.90	25,047,254
06 Dec 22	20.92000 +0.42	21.50	20.36	20.47	29,354,780
05 Dec 22	20.50000 +0.11	20.80	19.94	19.95	34,929,884
02 Dec 22	20.39000 +1.85	20.39	19.43	19.50	48,511,072
01 Dec 22	18.54000 -0.24	19.48	18.40	19.00	28,191,864
30 Nov 22	18.78000 +0.01	19.00	18.50	18.68	14,567,753
29 Nov 22	18.77000 +0.28	18.87	18.30	18.43	18,204,248
28 Nov 22	18.49000 +0.56	18.49	17.42	17.65	21,206,184
25 Nov 22	17.93000 -0.11	18.15	17.71	18.04	8,560,168
24 Nov 22	18.04000 +0.14	18.33	17.85	17.95	14,120,589
23 Nov 22	17.90000 -0.09	18.18	17.74	18.00	13,064,813
22 Nov 22	17.99000 -0.24	18.35	17.90	18.13	13,181,082
21 Nov 22	18.23000 -0.52	18.76	18.11	18.60	20,545,780
18 Nov 22	18.75000 -0.42	19.26	18.65	19.17	17,936,694
17 Nov 22	19.17000 +0.58	19.36	18.41	18.53	28,819,252
16 Nov 22	18.59000 +0.99	19.00	17.86	17.96	35,674,708
15 Nov 22	17.60000 +0.18	17.68	17.24	17.45	14,443,306
14 Nov 22	17.42000 +0.08	17.80	17.34	17.36	19,620,970
11 Nov 22	17.34000 -0.04	18.10	17.28	17.85	17,379,256
10 Nov 22	17.38000 +0.12	17.46	17.01	17.06	17,826,240
09 Nov 22	17.26000 -0.36	17.82	17.23	17.64	14,303,125
08 Nov 22	17.62000 +0.09	17.95	17.42	17.51	17,615,946
07 Nov 22	17.53000 -0.17	17.87	17.38	17.66	20,221,820
04 Nov 22	17.70000 +0.66	18.00	16.93	17.00	30,848,224
03 Nov 22	17.04000 +0.25	17.26	16.54	16.58	25,501,692
02 Nov 22	16.79000 +0.40	16.90	16.20	16.37	29,139,128
01 Nov 22	16.39000 +0.79	16.40	15.58	15.70	25,210,498
31 Oct 22	15.60000 +0.22	15.92	15.16	15.28	15,027,333
28 Oct 22	15.38000 -0.54	16.12	15.28	15.81	25,738,870
27 Oct 22	15.92000 +0.12	16.11	15.50	15.82	20,859,260
26 Oct 22	15.80000 +0.45	16.04	15.40	15.40	24,003,136
25 Oct 22	15.35000 -0.11	15.55	15.09	15.30	17,761,384
24 Oct 22	15.46000 -0.24	16.00	15.37	15.75	20,948,436
21 Oct 22	15.70000 -0.20	16.05	15.60	15.74	16,019,997
20 Oct 22	15.90000 -0.02	16.21	15.73	15.86	23,346,868
19 Oct 22	15.92000 -0.57	16.53	15.92	16.49	25,199,188
18 Oct 22	16.49000 +0.00	16.96	16.32	16.46	30,504,048
17 Oct 22	16.49000 -0.15	16.64	16.11	16.45	28,350,270
14 Oct 22	16.64000 -0.12	16.90	16.40	16.70	36,583,240
13 Oct 22	16.76000 -0.30	17.14	16.54	16.90	42,197,272
12 Oct 22	17.06000 +0.17	17.22	16.23	16.67	67,212,976
11 Oct 22	16.89000 +0.30	17.74	15.94	16.65	109,724,696
10 Oct 22	16.59000 +1.51	16.59	16.40	16.59	55,814,424
30 Sep 22	15.08000 -0.15	15.58	14.96	15.40	18,492,816
29 Sep 22	15.23000 +0.13	15.86	15.06	15.71	28,124,710
28 Sep 22	15.10000 +0.06	15.50	14.92	15.07	32,483,698
27 Sep 22	15.04000 +1.12	15.09	13.92	13.98	28,923,660
26 Sep 22	13.92000 +0.17	14.20	13.83	14.00	10,640,087
23 Sep 22	13.75000 -0.22	14.06	13.60	14.00	8,811,093
22 Sep 22	13.97000 -0.27	14.27	13.95	14.20	7,694,882
21 Sep 22	14.24000 -0.27	14.47	14.05	14.47	8,212,968
20 Sep 22	14.51000 +0.23	14.61	14.22	14.33	10,697,791
19 Sep 22	14.28000 +0.07	14.38	13.66	13.99	11,251,809
16 Sep 22	14.21000 -0.60	15.00	14.12	14.74	16,714,832
15 Sep 22	14.81000 +0.13	15.10	14.60	14.75	15,775,441
14 Sep 22	14.68000 -0.12	14.73	14.52	14.57	7,516,838
13 Sep 22	14.80000 +0.03	14.92	14.76	14.80	9,827,320
09 Sep 22	14.77000 +0.19	14.80	14.45	14.55	9,277,920
08 Sep 22	14.58000 -0.10	14.79	14.53	14.68	7,686,489
07 Sep 22	14.68000 -0.20	14.84	14.63	14.80	9,708,451
06 Sep 22	14.88000 +0.08	14.88	14.68	14.80	7,825,524
05 Sep 22	14.80000 -0.38	15.19	14.62	15.19	12,784,177
02 Sep 22	15.18000 -0.13	15.42	15.04	15.28	9,971,308
01 Sep 22	15.31000 -0.25	15.70	15.26	15.50	13,104,715
31 Aug 22	15.56000 +0.18	15.79	15.30	15.40	19,810,684
30 Aug 22	15.38000 +0.32	15.47	15.06	15.21	19,157,914
29 Aug 22	15.06000 +0.16	15.12	14.65	14.71	9,947,817
26 Aug 22	14.90000 +0.20	15.18	14.63	14.67	13,919,291
25 Aug 22	14.70000 +0.28	14.76	14.40	14.48	9,542,556
24 Aug 22	14.42000 -0.43	14.86	14.39	14.85	12,969,860
23 Aug 22	14.85000 -0.32	15.15	14.79	15.15	13,054,979
22 Aug 22	15.17000 +0.13	15.17	14.75	14.98	11,100,082
19 Aug 22	15.04000 -0.10	15.25	15.03	15.16	11,349,548
18 Aug 22	15.14000 -0.21	15.36	15.12	15.35	10,329,506
17 Aug 22	15.35000 +0.11	15.42	15.15	15.25	9,143,292
16 Aug 22	15.24000 -0.11	15.44	15.21	15.36	10,030,665
15 Aug 22	15.35000 -0.19	15.58	15.28	15.43	9,093,900
12 Aug 22	15.54000 -0.02	15.65	15.40	15.54	8,680,729
11 Aug 22	15.56000 +0.33	15.56	15.23	15.38	10,355,474
10 Aug 22	15.23000 -0.21	15.48	15.12	15.48	10,028,223
09 Aug 22	15.44000 -0.24	15.68	15.40	15.68	7,619,075
08 Aug 22	15.68000 -0.05	15.95	15.52	15.61	9,067,004
05 Aug 22	15.73000 +0.28	15.74	15.42	15.50	9,663,778
04 Aug 22	15.45000 +0.28	15.45	15.06	15.25	9,276,558
03 Aug 22	15.17000 -0.19	15.60	15.11	15.40	9,407,341
02 Aug 22	15.36000 -0.46	15.80	15.22	15.74	12,667,928
01 Aug 22	15.82000 +0.20	16.05	15.42	15.61	11,503,382
29 Jul 22	15.62000 -0.60	16.22	15.58	16.15	20,338,100
28 Jul 22	16.22000 +0.08	16.45	16.15	16.20	9,903,102
27 Jul 22	16.14000 -0.25	16.44	16.03	16.26	8,319,447
26 Jul 22	16.39000 +0.02	16.64	16.21	16.37	8,920,261
25 Jul 22	16.37000 +0.22	16.73	16.00	16.17	12,710,147
22 Jul 22	16.15000 -0.07	16.49	15.90	16.20	11,117,795
21 Jul 22	16.22000 -0.44	16.71	16.22	16.57	13,933,836
20 Jul 22	16.66000 -0.10	17.05	16.58	16.75	16,515,938
19 Jul 22	16.76000 +0.53	16.99	16.12	16.20	22,687,480
18 Jul 22	16.23000 +0.13	16.35	15.87	16.27	14,446,751
15 Jul 22	16.10000 +0.58	16.58	15.62	15.96	27,806,272
14 Jul 22	15.52000 -0.12	15.85	15.40	15.69	13,184,179
13 Jul 22	15.64000 +0.05	15.75	15.55	15.59	10,717,613
12 Jul 22	15.59000 -0.21	15.83	15.50	15.80	10,772,297
11 Jul 22	15.80000 -0.34	16.06	15.50	16.06	16,302,533
08 Jul 22	16.14000 -0.06	16.48	16.09	16.30	11,539,040
07 Jul 22	16.20000 -0.20	16.38	15.98	16.36	15,074,449
06 Jul 22	16.40000 -0.41	16.82	16.27	16.82	14,224,513
05 Jul 22	16.81000 -0.48	17.38	16.61	17.36	19,105,112
04 Jul 22	17.29000 +0.04	17.37	17.10	17.37	13,654,225
01 Jul 22	17.25000 -0.05	17.47	17.10	17.33	14,266,411
30 Jun 22	17.30000 +0.68	17.49	16.70	16.71	26,744,942
29 Jun 22	16.62000 -0.18	17.29	16.57	17.00	23,596,470
28 Jun 22	16.80000 -0.17	17.00	16.56	16.95	18,019,128
27 Jun 22	16.97000 +0.81	17.46	16.28	16.47	36,099,004
24 Jun 22	16.16000 +0.78	16.20	15.33	15.35	24,475,264
23 Jun 22	15.38000 -0.08	15.46	15.07	15.30	16,744,050
22 Jun 22	15.46000 -3.19	15.95	15.35	15.80	15,872,763
21 Jun 22	18.65000 -0.53	19.29	18.45	19.01	14,310,468
20 Jun 22	19.18000 +0.38	19.49	18.73	18.73	16,212,491
17 Jun 22	18.80000 +0.10	19.03	18.39	18.70	14,808,735
16 Jun 22	18.70000 +0.57	19.06	18.29	18.29	21,737,420
15 Jun 22	18.13000 -0.08	18.65	17.96	18.00	21,404,386
14 Jun 22	18.21000 +0.57	18.45	17.17	17.35	17,403,152
13 Jun 22	17.64000 -0.22	17.79	17.44	17.48	8,501,815
10 Jun 22	17.86000 +0.16	17.90	17.50	17.70	14,166,134
09 Jun 22	17.70000 -0.61	18.56	17.60	18.44	15,259,389
08 Jun 22	18.31000 -0.03	18.60	18.00	18.18	17,671,470
07 Jun 22	18.34000 +0.53	18.67	17.71	17.80	19,334,656
06 Jun 22	17.81000 +0.26	17.87	17.39	17.59	10,704,691
02 Jun 22	17.55000 -0.17	17.90	17.40	17.72	9,466,447
01 Jun 22	17.72000 +0.12	18.13	17.59	17.88	17,452,536
31 May 22	17.60000 +0.54	17.67	16.92	17.08	19,388,516
30 May 22	17.06000 +0.47	17.23	16.58	16.67	15,904,720
27 May 22	16.59000 -0.20	17.04	16.43	16.90	10,288,701
26 May 22	16.79000 +0.00	16.84	16.35	16.73	10,634,059
25 May 22	16.79000 +0.11	16.95	16.50	16.67	7,999,600
24 May 22	16.68000 -0.64	17.40	16.66	17.36	12,106,735
23 May 22	17.32000 +0.08	17.43	17.13	17.30	10,499,579
20 May 22	17.24000 +0.86	17.26	16.41	16.50	20,939,276
19 May 22	16.38000 -0.36	16.50	16.19	16.46	11,100,999
18 May 22	16.74000 +0.05	16.85	16.58	16.77	6,921,179
17 May 22	16.69000 -0.23	16.99	16.39	16.92	11,456,902
16 May 22	16.92000 +0.08	17.11	16.72	16.86	9,963,962
13 May 22	16.84000 -0.30	17.40	16.63	17.22	13,400,100
12 May 22	17.14000 -0.03	17.60	16.90	17.10	12,379,818
11 May 22	17.17000 -0.16	17.60	17.11	17.33	17,113,040
10 May 22	17.33000 +0.45	17.61	16.42	16.59	17,764,264
09 May 22	16.88000 -0.20	17.30	16.56	16.84	13,798,527
06 May 22	17.08000 -1.14	17.72	17.03	17.72	21,228,076
05 May 22	18.22000 +0.55	18.38	17.29	17.67	23,810,084
29 Apr 22	17.67000 +0.15	17.95	17.19	17.50	20,623,864
28 Apr 22	17.52000 -0.32	18.35	17.20	17.46	19,370,920
27 Apr 22	17.84000 -0.24	18.00	16.78	17.50	31,186,142
26 Apr 22	18.08000 +1.39	18.36	16.86	17.00	25,400,492
25 Apr 22	16.69000 -1.62	17.91	16.69	17.90	14,360,807
22 Apr 22	18.31000 +0.01	18.49	17.60	18.10	14,661,009
21 Apr 22	18.30000 -0.60	19.14	18.17	18.91	17,188,336
20 Apr 22	18.90000 +0.79	19.42	17.80	18.05	22,611,514
19 Apr 22	18.11000 +0.24	18.37	17.54	17.88	11,048,423
18 Apr 22	17.87000 +0.41	18.29	17.14	17.16	13,171,158
15 Apr 22	17.46000 +0.24	17.86	16.90	17.02	14,006,491
14 Apr 22	17.22000 +0.97	17.39	16.20	16.26	17,823,240
13 Apr 22	16.25000 -0.62	17.00	16.07	16.80	16,266,648
12 Apr 22	16.87000 +0.24	16.88	15.87	16.60	13,524,053
11 Apr 22	16.63000 +0.15	16.88	16.27	16.48	11,272,440
08 Apr 22	16.48000 -0.35	16.82	16.39	16.80	6,936,406
07 Apr 22	16.83000 -0.22	17.28	16.75	17.02	7,079,028
06 Apr 22	17.05000 -0.45	17.48	17.00	17.48	8,413,124
01 Apr 22	17.50000 +0.03	17.71	17.06	17.34	7,319,802
31 Mar 22	17.47000 -0.40	17.85	17.41	17.66	6,049,751
30 Mar 22	17.87000 +0.79	18.02	17.15	17.18	8,003,071
29 Mar 22	17.08000 -0.30	17.53	17.00	17.28	4,558,909
28 Mar 22	17.38000 -0.10	17.50	16.88	17.30	4,676,112
25 Mar 22	17.48000 -0.11	17.89	17.45	17.60	5,734,569
24 Mar 22	17.59000 -0.60	18.10	17.52	18.10	6,672,735
23 Mar 22	18.19000 +0.43	18.21	17.67	17.94	6,148,498
22 Mar 22	17.76000 -0.16	17.90	17.58	17.80	4,980,571
21 Mar 22	17.92000 -0.12	18.60	17.80	18.19	7,562,687
18 Mar 22	18.04000 +0.09	18.19	17.81	17.89	5,717,576
17 Mar 22	17.95000 +0.64	18.29	17.39	17.60	9,004,534
16 Mar 22	17.31000 +0.58	17.39	16.27	16.98	11,880,935
15 Mar 22	16.73000 -1.19	17.81	16.70	17.75	10,019,717
14 Mar 22	17.92000 -0.66	18.59	17.82	18.41	7,921,654
11 Mar 22	18.58000 +0.24	18.66	17.87	18.09	8,284,008
10 Mar 22	18.34000 +0.84	18.44	17.89	18.02	9,224,085
09 Mar 22	17.50000 -0.51	18.28	16.52	18.10	10,449,148
08 Mar 22	18.01000 -1.05	19.34	18.00	19.11	10,619,453
07 Mar 22	19.06000 -0.94	19.97	18.84	19.96	10,723,732
04 Mar 22	20.00000 -0.05	20.26	19.84	20.05	5,599,351
03 Mar 22	20.05000 -0.38	20.49	20.00	20.45	6,464,973
02 Mar 22	20.43000 -0.21	20.65	20.17	20.50	5,969,069
01 Mar 22	20.64000 +0.09	20.99	20.56	20.56	8,676,697
28 Feb 22	20.55000 -0.27	20.93	20.30	20.90	11,671,780
25 Feb 22	20.82000 -0.21	21.14	20.56	20.84	16,813,052
24 Feb 22	21.03000 +1.37	21.53	20.44	21.32	45,093,172
23 Feb 22	19.66000 +0.73	19.98	18.95	18.95	14,805,775
22 Feb 22	18.93000 -0.56	19.45	18.85	19.42	8,971,491
21 Feb 22	19.49000 +0.30	19.87	19.10	19.16	10,127,859
18 Feb 22	19.19000 -0.50	19.60	19.05	19.48	11,090,596
17 Feb 22	19.69000 -0.41	20.20	19.56	20.08	9,922,360
16 Feb 22	20.10000 +0.75	20.29	19.33	19.48	14,897,834
15 Feb 22	19.35000 +0.19	19.50	19.10	19.28	5,670,712
14 Feb 22	19.16000 -0.04	19.36	18.86	19.09	6,201,438
11 Feb 22	19.20000 -0.42	19.51	19.09	19.51	6,636,221
10 Feb 22	19.62000 +0.02	19.93	19.35	19.61	7,589,735
09 Feb 22	19.60000 +0.37	19.67	19.12	19.23	7,780,539
08 Feb 22	19.23000 -0.17	19.50	18.94	19.42	8,128,665
07 Feb 22	19.40000 +0.47	19.77	19.19	19.20	11,972,218
28 Jan 22	18.93000 +0.42	19.20	18.57	18.79	11,072,938
27 Jan 22	18.51000 -0.53	19.19	18.51	19.10	8,938,263
26 Jan 22	19.04000 -0.10	19.37	18.71	19.15	8,271,780
25 Jan 22	19.14000 -0.68	19.81	19.08	19.80	11,914,048
24 Jan 22	19.82000 +0.04	20.18	19.57	19.66	11,803,724
21 Jan 22	19.78000 -0.27	20.35	19.69	20.08	12,487,241
20 Jan 22	20.05000 -0.33	20.60	19.96	20.10	11,250,410
19 Jan 22	20.38000 -0.42	20.77	20.08	20.77	11,771,707
18 Jan 22	20.80000 -0.63	21.74	20.68	21.41	17,200,832
17 Jan 22	21.43000 -0.22	21.65	21.18	21.60	6,307,822
14 Jan 22	21.65000 -0.47	22.36	21.58	21.98	7,039,984
13 Jan 22	22.12000 -0.57	22.88	22.10	22.63	7,990,577
12 Jan 22	22.69000 +0.84	22.85	21.67	21.84	11,392,739
11 Jan 22	21.85000 -0.29	23.00	21.48	21.50	15,526,739
10 Jan 22	22.14000 -1.45	23.70	21.35	23.70	22,990,400
07 Jan 22	23.59000 -0.20	24.20	23.50	23.83	9,685,473
06 Jan 22	23.79000 -0.21	24.22	23.48	24.00	8,444,130
05 Jan 22	24.00000 -0.23	24.75	23.91	24.20	10,585,829
04 Jan 22	24.23000 +0.15	24.33	23.60	24.30	8,093,572
31 Dec 21	24.08000 +0.34	24.50	23.61	23.90	9,369,249
30 Dec 21	23.74000 -0.12	24.10	23.51	23.75	9,653,142
29 Dec 21	23.86000 -1.22	25.36	23.85	25.00	15,060,392
28 Dec 21	25.08000 -0.77	25.66	24.90	25.66	12,536,230
27 Dec 21	25.85000 +0.60	25.88	24.72	25.00	11,050,156
24 Dec 21	25.25000 +0.80	25.48	24.41	24.60	13,358,746
23 Dec 21	24.45000 +0.36	24.45	23.84	24.02	9,426,318
22 Dec 21	24.09000 +0.04	24.44	23.70	24.07	12,315,075
21 Dec 21	24.05000 -0.25	24.85	23.88	24.04	10,584,461
20 Dec 21	24.30000 -0.29	25.11	24.27	24.48	7,646,571
17 Dec 21	24.59000 -0.69	25.30	24.53	25.28	7,416,221
16 Dec 21	25.28000 -0.18	25.65	24.91	25.41	8,963,195
15 Dec 21	25.46000 -0.59	26.21	25.20	26.05	11,459,295
14 Dec 21	26.05000 -0.02	26.25	25.63	26.07	8,301,564
13 Dec 21	26.07000 +0.31	26.58	25.61	25.67	10,895,508
10 Dec 21	25.76000 -0.59	26.48	25.60	25.91	13,087,254
09 Dec 21	26.35000 +0.68	26.88	25.48	25.60	21,509,624
08 Dec 21	25.67000 +0.62	26.10	24.70	25.00	17,834,136
07 Dec 21	25.05000 +1.54	25.36	23.52	23.63	20,493,450
06 Dec 21	23.51000 -0.51	24.08	23.31	24.02	9,506,603
03 Dec 21	24.02000 +0.49	24.05	23.33	23.49	9,722,945
02 Dec 21	23.53000 -0.67	24.56	23.50	24.10	9,943,592
01 Dec 21	24.20000 +0.07	25.09	24.06	24.38	7,547,856
30 Nov 21	24.13000 -0.17	24.60	24.05	24.29	9,868,460
29 Nov 21	24.30000 +0.33	24.55	23.38	23.57	9,981,147
26 Nov 21	23.97000 -0.44	24.69	23.90	24.39	10,002,396
25 Nov 21	24.41000 -0.57	25.19	24.39	24.95	11,419,936
24 Nov 21	24.98000 -0.94	25.83	24.65	25.65	17,564,544
23 Nov 21	25.92000 -0.39	26.12	25.62	26.01	8,989,581
22 Nov 21	26.31000 +0.17	26.49	25.54	26.10	14,416,709
19 Nov 21	26.14000 -0.76	27.17	25.67	26.90	15,688,310
18 Nov 21	26.90000 -0.16	27.66	26.50	27.50	12,573,851
17 Nov 21	27.06000 -0.73	27.70	26.51	27.59	12,671,882
16 Nov 21	27.79000 +0.21	28.13	26.72	27.45	18,821,652
15 Nov 21	27.58000 +1.20	28.16	26.04	26.25	26,039,218
12 Nov 21	26.38000 +0.13	26.64	25.65	26.20	14,340,563
11 Nov 21	26.25000 +1.53	26.65	24.48	24.60	24,205,696
10 Nov 21	24.72000 -1.11	25.96	24.55	25.70	16,958,354
09 Nov 21	25.83000 +0.32	26.02	24.95	25.50	15,263,023
08 Nov 21	25.51000 -0.62	26.39	25.24	26.13	16,659,882
05 Nov 21	26.13000 -0.22	27.02	25.70	26.38	21,209,082
04 Nov 21	26.35000 +0.26	28.17	25.57	26.09	36,499,196
03 Nov 21	26.09000 +0.04	26.57	25.36	26.21	27,302,614
02 Nov 21	26.05000 +2.37	26.05	23.56	23.56	25,512,784
01 Nov 21	23.68000 -0.87	24.72	23.52	24.68	24,717,152
29 Oct 21	24.55000 +1.14	25.16	22.94	23.28	37,369,292
28 Oct 21	23.41000 +2.13	23.41	22.21	22.21	21,293,600
27 Oct 21	21.28000 -0.25	21.86	21.00	21.28	10,638,192
26 Oct 21	21.53000 +0.34	21.95	20.86	20.89	14,454,675
25 Oct 21	21.19000 +0.05	21.30	20.67	21.06	10,736,644
22 Oct 21	21.14000 -0.20	21.48	20.54	21.25	11,669,895
21 Oct 21	21.34000 +0.70	21.45	20.36	20.50	13,616,225
20 Oct 21	20.64000 -0.17	21.10	20.25	20.70	10,149,972
19 Oct 21	20.81000 -0.18	21.24	20.59	20.95	10,187,336
18 Oct 21	20.99000 -0.66	21.80	20.20	21.74	16,159,028
15 Oct 21	21.65000 -0.29	22.48	21.29	21.60	16,555,486
14 Oct 21	21.94000 +0.12	22.15	21.37	21.70	13,663,497
13 Oct 21	21.82000 +0.68	22.24	21.21	21.59	26,315,294
12 Oct 21	21.14000 +1.03	21.98	19.78	20.00	28,628,418
11 Oct 21	20.11000 -0.02	20.36	19.61	20.27	13,267,742
08 Oct 21	20.13000 +0.48	20.48	19.31	19.64	15,885,840
30 Sep 21	19.65000 +0.03	20.13	19.30	19.55	14,477,301
29 Sep 21	19.62000 -0.78	20.44	19.48	20.00	16,047,873
28 Sep 21	20.40000 -0.07	20.70	18.94	20.00	26,477,604
27 Sep 21	20.47000 +1.45	20.70	18.50	19.31	48,340,376
24 Sep 21	19.02000 +1.73	19.02	18.00	18.00	25,584,984
23 Sep 21	17.29000 +0.37	17.66	16.99	17.09	9,544,119
22 Sep 21	16.92000 -0.33	17.08	16.86	16.96	5,058,732
17 Sep 21	17.25000 +0.16	17.36	16.70	17.00	8,552,104
16 Sep 21	17.09000 -0.01	17.35	16.97	17.10	7,488,610
15 Sep 21	17.10000 -0.48	17.58	17.01	17.58	7,788,115
14 Sep 21	17.58000 +0.08	18.19	17.48	17.51	8,046,518
13 Sep 21	17.50000 -0.31	17.82	17.36	17.82	7,737,594
10 Sep 21	17.81000 -0.06	18.05	17.66	17.80	8,098,168
09 Sep 21	17.87000 +0.17	18.23	17.61	17.71	10,355,192
08 Sep 21	17.70000 +0.01	17.88	17.53	17.71	8,231,556
07 Sep 21	17.69000 +0.07	17.87	17.50	17.53	9,208,140
06 Sep 21	17.62000 +0.45	17.95	17.03	17.20	12,390,549
03 Sep 21	17.17000 +0.15	17.46	16.81	16.99	10,229,102
02 Sep 21	17.02000 -0.38	17.42	16.73	17.40	12,406,275
01 Sep 21	17.40000 +0.74	17.84	16.40	16.72	20,090,168
31 Aug 21	16.66000 -0.33	17.35	16.42	17.00	15,241,251
30 Aug 21	16.99000 -0.65	17.57	16.90	17.55	17,194,108
27 Aug 21	17.64000 -0.60	18.42	17.25	18.11	16,248,081
26 Aug 21	18.24000 -0.61	18.76	18.21	18.71	10,513,167
25 Aug 21	18.85000 +0.39	19.18	18.21	18.43	14,830,839
24 Aug 21	18.46000 +0.25	18.66	18.08	18.20	14,042,131
23 Aug 21	18.21000 -0.32	18.65	18.15	18.55	16,204,698
20 Aug 21	18.53000 -2.00	20.51	18.48	20.50	35,129,624
19 Aug 21	20.53000 -1.70	21.29	20.02	20.02	33,816,080
18 Aug 21	22.23000 -2.47	22.23	22.23	22.23	7,018,400
17 Aug 21	24.70000 -1.66	26.35	24.30	26.30	13,733,463
16 Aug 21	26.36000 +0.41	26.74	25.48	25.53	11,514,972
13 Aug 21	25.95000 +0.18	26.30	25.30	25.74	8,932,501
12 Aug 21	25.77000 -0.55	26.66	25.75	26.05	10,101,888
11 Aug 21	26.32000 -0.48	27.24	26.00	26.39	13,648,683
10 Aug 21	26.80000 +0.94	27.05	25.10	25.63	19,413,950
09 Aug 21	25.86000 +1.85	26.39	23.86	24.42	19,083,888
06 Aug 21	24.01000 -0.61	24.50	23.70	24.50	7,944,389
05 Aug 21	24.62000 -0.30	25.28	24.52	24.75	8,009,821
04 Aug 21	24.92000 -0.16	25.41	24.70	25.15	6,600,522
03 Aug 21	25.08000 -0.40	25.40	24.85	25.08	9,430,198
02 Aug 21	25.48000 +1.47	25.67	23.35	23.64	21,185,972
30 Jul 21	24.01000 +1.09	24.20	22.41	22.88	14,665,743
29 Jul 21	22.92000 -0.16	23.72	22.78	23.40	10,346,670
28 Jul 21	23.08000 +0.20	23.25	22.20	22.77	11,869,633
27 Jul 21	22.88000 -0.80	24.10	22.88	23.81	12,178,799
26 Jul 21	23.68000 -0.42	24.60	23.40	24.07	13,657,345
23 Jul 21	24.10000 -0.80	24.98	23.93	24.90	14,129,451
22 Jul 21	24.90000 -0.60	25.44	24.50	25.29	14,066,313
21 Jul 21	25.50000 +0.27	25.78	25.00	25.27	12,207,761
20 Jul 21	25.23000 -0.83	26.29	24.87	25.84	17,741,172
19 Jul 21	26.06000 -1.39	27.36	25.44	27.10	18,057,346
16 Jul 21	27.45000 -0.01	27.80	26.87	27.56	10,223,150
15 Jul 21	27.46000 -0.98	28.20	27.36	28.15	13,942,465
14 Jul 21	28.44000 -0.44	29.42	28.28	28.86	11,867,865
13 Jul 21	28.88000 +1.14	29.15	27.52	28.02	14,422,075
12 Jul 21	27.74000 +0.34	28.18	26.91	27.50	12,702,896
09 Jul 21	27.40000 -1.64	29.10	27.27	28.85	18,338,136
08 Jul 21	29.04000 +0.24	29.75	28.04	28.70	15,983,903
07 Jul 21	28.80000 -0.96	29.70	28.67	29.02	14,528,219
06 Jul 21	29.76000 +0.41	30.05	27.45	29.90	27,321,982
05 Jul 21	29.35000 +0.30	30.36	28.40	29.05	25,198,100
02 Jul 21	29.05000 +0.19	30.96	28.03	28.03	38,900,928
01 Jul 21	28.86000 +2.57	28.92	26.40	26.40	39,783,856
30 Jun 21	26.29000 +0.14	26.35	25.45	25.85	11,044,109
29 Jun 21	26.15000 +0.00	26.57	25.64	25.90	12,585,634
28 Jun 21	26.15000 +0.76	26.48	24.91	25.60	17,813,862
25 Jun 21	25.39000 +0.23	26.30	25.06	25.30	22,317,916
24 Jun 21	25.16000 +2.29	25.16	22.59	22.80	19,547,530
23 Jun 21	22.87000 -0.42	23.40	22.82	23.16	7,409,416
22 Jun 21	23.29000 -0.13	23.72	23.00	23.43	7,150,640
21 Jun 21	23.42000 -0.51	23.75	23.23	23.61	7,505,198
18 Jun 21	23.93000 -3.95	24.08	22.82	23.30	8,452,261
17 Jun 21	27.88000 +0.62	27.88	26.70	27.26	7,894,237
16 Jun 21	27.26000 -0.17	27.95	27.24	27.54	5,747,372
15 Jun 21	27.43000 -0.83	28.60	27.38	28.21	8,149,875
11 Jun 21	28.26000 -0.17	28.69	28.20	28.43	5,775,911
10 Jun 21	28.43000 -0.46	29.05	28.39	28.76	7,759,593
09 Jun 21	28.89000 -0.21	29.30	28.76	29.10	5,952,810
08 Jun 21	29.10000 -0.58	29.93	28.98	29.81	7,179,716
07 Jun 21	29.68000 -0.29	30.41	29.25	29.94	9,102,763
04 Jun 21	29.97000 -0.87	30.92	29.92	30.84	10,337,919
03 Jun 21	30.84000 +0.59	31.56	30.06	30.11	7,807,148
02 Jun 21	30.25000 -1.48	31.70	30.21	31.48	8,384,366
01 Jun 21	31.73000 -0.09	32.50	31.33	31.99	5,617,445
31 May 21	31.82000 +0.31	31.90	30.90	31.42	6,252,497
28 May 21	31.51000 -0.48	32.22	31.37	32.19	6,050,037
27 May 21	31.99000 +0.09	32.56	31.80	31.90	7,257,580
26 May 21	31.90000 -0.48	32.67	31.60	32.37	7,530,681
25 May 21	32.38000 +0.33	32.57	31.88	32.04	6,193,444
24 May 21	32.05000 +0.25	32.39	31.42	31.67	4,621,331
21 May 21	31.80000 -1.24	33.34	31.60	33.30	7,828,843
20 May 21	33.04000 +1.33	33.66	31.57	31.95	8,208,671
19 May 21	31.71000 -0.40	32.05	31.35	32.00	3,724,844
18 May 21	32.11000 -0.25	32.36	31.80	32.19	3,971,536
17 May 21	32.36000 -0.14	33.17	32.18	32.85	6,503,574
14 May 21	32.50000 +0.30	32.82	31.80	32.10	6,639,303
13 May 21	32.20000 +1.12	32.30	30.71	30.72	6,731,558
12 May 21	31.08000 +0.06	31.39	30.80	31.15	4,005,551
11 May 21	31.02000 +0.87	31.45	29.81	30.15	6,903,447
10 May 21	30.15000 +0.02	30.47	29.12	30.00	4,979,015
07 May 21	30.13000 -1.91	32.00	30.01	32.00	8,538,693
06 May 21	32.04000 -0.86	33.00	31.55	33.00	5,430,302
30 Apr 21	32.90000 +0.58	33.18	32.22	32.32	5,924,575
29 Apr 21	32.32000 +0.22	32.99	31.51	31.80	5,716,959
28 Apr 21	32.10000 +0.07	32.10	31.01	31.78	8,416,070
27 Apr 21	32.03000 -1.17	33.50	31.77	33.10	11,060,507
26 Apr 21	33.20000 -0.13	34.19	33.00	33.20	9,248,582
23 Apr 21	33.33000 -0.12	33.86	32.80	33.18	9,705,626
22 Apr 21	33.45000 -1.93	34.60	33.11	34.00	17,095,072
21 Apr 21	35.38000 +1.52	35.47	33.18	33.47	11,600,463
20 Apr 21	33.86000 -1.16	35.30	33.65	34.98	12,278,037
19 Apr 21	35.02000 -0.10	35.37	34.11	34.51	8,139,762
16 Apr 21	35.12000 -0.88	35.25	33.33	33.62	10,482,959
15 Apr 21	36.00000 -0.40	36.66	35.51	36.29	5,194,722
14 Apr 21	36.40000 +0.32	36.93	35.74	36.18	5,016,456
13 Apr 21	36.08000 +0.48	37.58	35.63	35.63	8,391,831
12 Apr 21	35.60000 -0.80	36.67	35.02	36.01	5,618,995
09 Apr 21	36.40000 -1.88	38.49	36.30	38.30	10,979,839
08 Apr 21	38.28000 +1.54	38.80	36.18	36.50	9,585,306
07 Apr 21	36.74000 +0.21	37.67	36.23	37.01	7,067,537
06 Apr 21	36.53000 -0.87	37.56	36.31	37.40	6,114,028
02 Apr 21	37.40000 +0.41	38.34	37.14	37.45	6,794,107
01 Apr 21	36.99000 -0.01	37.37	36.81	36.89	3,510,980
31 Mar 21	37.00000 -0.27	37.55	36.45	37.35	3,572,258
30 Mar 21	37.27000 +0.09	37.87	37.01	37.18	4,413,334
29 Mar 21	37.18000 +0.55	37.84	36.45	36.68	6,754,917
26 Mar 21	36.63000 +0.79	37.19	35.41	35.90	6,799,260
25 Mar 21	35.84000 +1.04	36.10	34.45	34.67	5,667,254
24 Mar 21	34.80000 -0.83	36.10	34.60	35.57	5,229,231
23 Mar 21	35.63000 -0.87	36.75	35.20	36.50	8,039,680
22 Mar 21	36.50000 -1.04	37.49	36.08	37.05	6,767,195
19 Mar 21	37.54000 -0.15	38.05	36.61	36.92	6,100,636
18 Mar 21	37.69000 +0.90	38.38	36.51	36.79	8,138,643
17 Mar 21	36.79000 +1.03	37.45	35.11	35.60	7,676,943
16 Mar 21	35.76000 +1.30	35.76	34.60	34.69	5,806,563
15 Mar 21	34.46000 -1.28	35.89	34.09	35.56	7,962,289
12 Mar 21	35.74000 +0.74	35.83	34.48	35.09	8,713,182
11 Mar 21	35.00000 +1.25	35.20	33.51	33.93	8,297,318
10 Mar 21	33.75000 +0.24	34.66	33.61	34.15	7,663,376
09 Mar 21	33.51000 -1.19	35.15	32.66	34.40	10,684,849
08 Mar 21	34.70000 -1.68	37.38	34.62	36.40	9,244,798
05 Mar 21	36.38000 +0.21	36.90	34.80	35.05	10,395,441
04 Mar 21	36.17000 -2.89	38.81	36.00	38.70	15,580,619
03 Mar 21	39.06000 -0.64	39.60	38.50	39.60	9,949,566
02 Mar 21	39.70000 +0.59	40.29	38.80	39.39	9,230,369
01 Mar 21	39.11000 +0.10	39.45	38.36	39.39	8,741,026
26 Feb 21	39.01000 -1.24	39.81	38.49	39.41	9,358,051
25 Feb 21	40.25000 -0.61	41.71	39.81	41.71	10,140,368
24 Feb 21	40.86000 -2.14	43.28	40.08	43.05	14,660,565
23 Feb 21	43.00000 -1.02	44.52	42.68	43.56	10,361,872
22 Feb 21	44.02000 -3.46	47.60	43.19	47.46	14,674,397
19 Feb 21	47.48000 -0.07	48.09	45.41	47.65	10,267,292
18 Feb 21	47.55000 -2.32	51.09	47.12	50.11	11,898,831
10 Feb 21	49.87000 +0.70	51.37	48.71	48.97	10,218,096
09 Feb 21	49.17000 +0.17	49.45	47.86	48.99	8,142,654
08 Feb 21	49.00000 +0.27	49.39	47.33	48.64	7,758,965
05 Feb 21	48.73000 -0.87	50.67	48.33	49.65	8,209,494
04 Feb 21	49.60000 +1.28	50.59	48.32	48.60	10,334,375
03 Feb 21	48.32000 +0.20	48.98	47.22	48.08	7,677,174
02 Feb 21	48.12000 +3.06	48.46	45.25	45.80	9,726,257
01 Feb 21	45.06000 -0.98	46.70	44.53	45.49	9,723,202
29 Jan 21	46.04000 -0.15	47.00	43.30	43.30	14,937,316
28 Jan 21	46.19000 -1.99	48.59	46.00	47.83	9,615,411
27 Jan 21	48.18000 -1.69	50.36	45.90	49.85	16,070,500
26 Jan 21	49.87000 +3.10	51.09	47.44	47.50	15,855,618
25 Jan 21	46.77000 +0.27	47.50	45.90	46.40	10,332,561
22 Jan 21	46.50000 -0.05	47.54	45.71	46.24	9,710,641
21 Jan 21	46.55000 +3.32	46.78	43.35	43.35	14,381,778
20 Jan 21	43.23000 -0.05	43.79	42.50	43.11	6,193,304
19 Jan 21	43.28000 -1.22	45.25	43.08	44.26	9,017,024
18 Jan 21	44.50000 +0.73	45.50	42.76	43.04	13,256,286
15 Jan 21	43.77000 +0.58	44.09	40.00	42.98	25,980,716
14 Jan 21	43.19000 +3.72	43.42	38.98	39.30	25,944,096
13 Jan 21	39.47000 -0.50	40.70	38.80	40.30	9,637,665
12 Jan 21	39.97000 +1.17	40.22	38.48	38.60	10,044,618
11 Jan 21	38.80000 -0.72	39.75	38.17	39.34	9,669,258
08 Jan 21	39.52000 -1.58	42.20	39.38	41.16	13,333,921
07 Jan 21	41.10000 +0.76	41.45	40.23	40.36	13,867,784
06 Jan 21	40.34000 -0.44	40.65	39.69	40.19	11,532,271
05 Jan 21	40.78000 +2.35	40.95	38.50	38.58	17,793,112
04 Jan 21	38.43000 +1.05	38.91	37.03	37.40	13,730,878
31 Dec 20	37.38000 -0.84	38.41	36.80	37.88	12,720,970
30 Dec 20	38.22000 +0.49	38.59	37.52	37.61	5,879,850
29 Dec 20	37.73000 +0.01	38.29	37.48	37.50	5,013,930
28 Dec 20	37.72000 -0.71	39.00	37.50	38.38	8,297,030
25 Dec 20	38.43000 +0.69	38.49	37.51	37.69	5,175,990
24 Dec 20	37.74000 -0.52	38.52	37.67	38.15	5,976,294
23 Dec 20	38.26000 +0.39	38.87	37.81	38.01	8,229,101
22 Dec 20	37.87000 -1.04	39.15	37.85	38.66	8,860,053
21 Dec 20	38.91000 -0.39	39.47	38.61	38.90	7,590,490
18 Dec 20	39.30000 -1.68	40.17	38.61	40.17	13,910,161
17 Dec 20	40.98000 +0.01	41.48	39.82	40.65	11,971,554
16 Dec 20	40.97000 +0.07	41.29	40.51	40.74	9,040,470
15 Dec 20	40.90000 +1.23	41.00	39.01	39.60	12,829,077
14 Dec 20	39.67000 +1.22	39.90	38.40	38.45	13,390,841
11 Dec 20	38.45000 -0.36	39.50	38.38	38.80	10,372,706
10 Dec 20	38.81000 +0.97	39.11	37.55	37.82	11,948,290
09 Dec 20	37.84000 -0.11	38.58	37.80	38.13	6,850,753
08 Dec 20	37.95000 -0.15	38.36	37.41	37.88	6,214,973
07 Dec 20	38.10000 +0.03	38.70	37.80	37.97	8,804,863
04 Dec 20	38.07000 +1.57	38.57	36.23	36.32	14,222,276
03 Dec 20	36.50000 +0.54	36.60	35.51	35.51	4,726,615
02 Dec 20	35.96000 -0.39	36.67	35.92	36.28	4,529,020
01 Dec 20	36.35000 +0.90	36.65	35.54	35.54	4,401,137
30 Nov 20	35.45000 -0.64	36.09	35.44	36.08	5,041,433
27 Nov 20	36.09000 +0.15	36.12	35.52	35.92	2,748,960
26 Nov 20	35.94000 -0.03	36.23	35.43	35.78	3,453,941
25 Nov 20	35.97000 -0.80	36.88	35.80	36.88	4,775,632
24 Nov 20	36.77000 -0.23	37.10	36.40	37.01	4,374,514
23 Nov 20	37.00000 +0.09	37.19	36.20	37.00	4,954,861
20 Nov 20	36.91000 +0.55	37.17	36.40	36.41	4,943,657
19 Nov 20	36.36000 +0.18	36.56	35.70	36.00	3,798,056
18 Nov 20	36.18000 -0.09	36.60	35.95	36.28	3,654,964
17 Nov 20	36.27000 -1.10	37.30	36.01	37.19	8,078,795
16 Nov 20	37.37000 +0.62	38.00	37.03	37.27	6,639,714
13 Nov 20	36.75000 +0.04	36.87	35.77	36.50	4,565,337
12 Nov 20	36.71000 -0.39	37.75	36.50	36.98	6,143,952
11 Nov 20	37.10000 +0.10	38.28	36.65	36.90	6,530,559
10 Nov 20	37.00000 -1.66	37.70	35.51	37.70	12,577,128
09 Nov 20	38.66000 -0.28	39.28	37.99	38.62	11,543,562
06 Nov 20	38.94000 -0.37	39.50	38.48	39.35	6,448,957
05 Nov 20	39.31000 +1.06	39.45	38.23	38.26	7,751,720
04 Nov 20	38.25000 +0.27	38.63	37.91	38.19	5,209,183
03 Nov 20	37.98000 +0.28	37.99	36.90	37.84	8,770,371
02 Nov 20	37.70000 -0.47	38.66	37.18	38.07	9,711,452
30 Oct 20	38.17000 -4.24	40.49	38.17	40.00	24,466,384
29 Oct 20	42.41000 +1.48	42.73	40.30	40.65	7,607,406
28 Oct 20	40.93000 +1.12	41.19	39.50	39.96	5,676,103
27 Oct 20	39.81000 +1.36	40.19	38.25	38.46	5,860,908
26 Oct 20	38.45000 -0.86	38.98	37.31	38.80	6,783,451
23 Oct 20	39.31000 -2.71	42.50	38.87	41.91	9,911,269
22 Oct 20	42.02000 -0.13	42.58	41.00	42.37	6,019,902
21 Oct 20	42.15000 +0.68	42.25	41.16	41.50	6,032,599
20 Oct 20	41.47000 +1.53	41.70	39.54	39.94	8,162,150
19 Oct 20	39.94000 -0.10	40.80	39.69	40.03	4,829,893
16 Oct 20	40.04000 -0.61	40.90	39.51	40.46	5,098,852
15 Oct 20	40.65000 +0.19	40.85	40.04	40.29	4,043,999
14 Oct 20	40.46000 +0.77	41.10	39.12	39.40	7,056,244
13 Oct 20	39.69000 +0.43	39.81	38.80	39.30	6,000,431
12 Oct 20	39.26000 +1.43	39.54	37.85	37.85	8,141,964
09 Oct 20	37.83000 +0.35	38.38	37.32	38.37	6,261,223
30 Sep 20	37.48000 +0.93	38.29	36.50	36.60	8,309,874
29 Sep 20	36.55000 +0.41	36.77	35.50	36.18	6,657,894
28 Sep 20	36.14000 +0.40	36.88	35.94	35.94	5,624,526
25 Sep 20	35.74000 -0.28	36.22	35.51	35.90	4,369,895
24 Sep 20	36.02000 -0.46	37.00	35.75	36.20	5,705,088
23 Sep 20	36.48000 +0.48	36.64	35.68	35.95	6,768,845
22 Sep 20	36.00000 -0.39	36.66	35.72	36.00	5,580,762
21 Sep 20	36.39000 -0.52	36.84	35.80	36.47	6,260,548
18 Sep 20	36.91000 +0.23	36.94	35.85	36.34	9,059,267
17 Sep 20	36.68000 -1.42	37.88	35.30	37.63	14,808,642
16 Sep 20	38.10000 -0.70	39.06	37.63	38.34	10,550,078
15 Sep 20	38.80000 +2.28	39.17	36.52	36.66	13,112,867
14 Sep 20	36.52000 -0.66	37.64	35.50	37.59	11,812,230
11 Sep 20	37.18000 +1.10	37.50	35.83	35.98	10,892,652
10 Sep 20	36.08000 +1.28	37.47	35.18	35.30	17,846,548
09 Sep 20	34.80000 -2.10	36.55	34.76	36.30	13,723,297
08 Sep 20	36.90000 +0.00	38.18	36.18	37.21	16,087,027
07 Sep 20	36.90000 -2.40	39.65	36.70	39.50	19,394,922
04 Sep 20	39.30000 -2.67	41.10	38.66	40.28	21,077,928
03 Sep 20	41.97000 -3.83	46.20	41.30	45.48	25,266,000
02 Sep 20	45.80000 -0.19	46.76	45.22	46.30	8,913,631
01 Sep 20	45.99000 +0.78	45.99	44.28	44.91	10,810,439
31 Aug 20	45.21000 +0.91	46.39	43.90	44.43	13,196,404
28 Aug 20	44.30000 +0.06	44.59	42.50	44.20	10,571,897
27 Aug 20	44.24000 +1.24	45.30	43.10	43.20	16,362,664
26 Aug 20	43.00000 +0.19	43.43	42.32	42.95	8,888,073
25 Aug 20	42.81000 -0.10	43.50	42.25	42.77	10,001,538
24 Aug 20	42.91000 -0.23	43.60	41.85	42.97	12,036,349
21 Aug 20	43.14000 +2.34	44.19	41.11	41.33	17,477,316
20 Aug 20	40.80000 -1.19	42.51	40.55	41.65	15,593,877
19 Aug 20	41.99000 +1.87	43.96	39.72	40.10	19,952,634
18 Aug 20	40.12000 +1.62	41.00	39.06	39.06	25,547,608
17 Aug 20	38.50000 +3.50	38.50	36.53	38.50	24,523,080
14 Aug 20	35.00000 -0.26	35.66	34.49	35.26	8,717,263
13 Aug 20	35.26000 +2.21	35.66	33.21	33.49	18,450,896
12 Aug 20	33.05000 -0.76	34.28	32.05	33.82	10,170,620
11 Aug 20	33.81000 +0.76	35.21	32.56	32.56	14,955,541
10 Aug 20	33.05000 +0.03	33.29	32.35	32.74	8,252,609
07 Aug 20	33.02000 -0.83	34.75	32.50	33.67	12,113,239
06 Aug 20	33.85000 -0.69	34.54	33.50	34.28	7,872,733
05 Aug 20	34.54000 +0.32	34.80	33.20	33.80	9,449,872
04 Aug 20	34.22000 -0.37	35.20	34.05	34.51	9,156,659
03 Aug 20	34.59000 -0.15	34.97	34.11	34.70	10,784,701
31 Jul 20	34.74000 +0.44	34.88	33.72	34.11	12,661,633
30 Jul 20	34.30000 -0.69	34.98	33.77	34.19	14,996,360
29 Jul 20	34.99000 -0.10	35.39	34.58	35.09	17,038,364
28 Jul 20	35.09000 +3.19	35.09	32.00	32.03	27,235,488
27 Jul 20	31.90000 +0.42	32.22	31.21	31.50	10,794,136
24 Jul 20	31.48000 -2.20	33.53	30.81	33.41	17,669,684
23 Jul 20	33.68000 +0.86	33.90	32.40	32.60	13,678,123
22 Jul 20	32.82000 +0.32	33.48	31.85	31.90	11,816,491
21 Jul 20	32.50000 -0.27	33.40	31.30	31.30	14,464,593
20 Jul 20	32.77000 -0.78	34.35	30.61	34.06	18,177,208
17 Jul 20	33.55000 +0.02	34.80	31.59	32.50	15,297,377
16 Jul 20	33.53000 -3.73	38.19	33.53	37.26	20,446,944
15 Jul 20	37.26000 +2.19	38.20	34.97	35.00	14,103,268
14 Jul 20	35.07000 -0.39	36.08	34.15	35.20	11,393,027
13 Jul 20	35.46000 +1.41	36.77	33.72	33.72	13,106,495
10 Jul 20	34.05000 +0.52	34.55	33.05	33.50	10,459,112
09 Jul 20	33.53000 +0.03	33.63	32.73	33.10	12,443,503
08 Jul 20	33.50000 +1.00	33.90	32.60	32.69	11,463,085
07 Jul 20	32.50000 +0.36	33.20	31.60	32.08	14,504,363
06 Jul 20	32.14000 -0.26	32.50	31.59	32.00	12,658,728
03 Jul 20	32.40000 +0.21	32.78	31.12	32.08	11,724,708
02 Jul 20	32.19000 -0.94	33.75	32.01	33.19	13,132,974
01 Jul 20	33.13000 +1.55	34.39	31.60	31.95	12,781,190
30 Jun 20	31.58000 +0.95	32.30	30.28	30.60	13,307,091
29 Jun 20	30.63000 +2.45	30.65	27.99	28.19	15,551,237
24 Jun 20	28.18000 -0.28	28.86	27.91	28.51	7,385,605
23 Jun 20	28.46000 +0.34	28.85	27.85	28.20	8,990,409
22 Jun 20	28.12000 +0.23	28.48	27.76	28.18	7,084,943
19 Jun 20	27.89000 +0.19	28.33	27.50	27.96	9,017,072
18 Jun 20	27.70000 -0.90	28.58	27.28	28.58	10,051,427
17 Jun 20	28.60000 +0.01	28.80	28.05	28.59	8,470,623
16 Jun 20	28.59000 +1.92	28.81	26.70	26.87	14,641,045
15 Jun 20	26.67000 -0.91	28.25	26.65	27.58	9,592,005
12 Jun 20	27.58000 +0.10	27.78	26.77	26.77	7,965,474
11 Jun 20	27.48000 -11.48	28.66	27.18	27.94	10,791,655
10 Jun 20	38.96000 +2.16	39.30	36.57	36.84	10,762,930
09 Jun 20	36.80000 +0.90	36.90	35.90	36.30	6,035,201
08 Jun 20	35.90000 -0.79	37.24	35.58	36.90	7,015,625
05 Jun 20	36.69000 -0.18	36.95	36.21	36.95	3,736,552
04 Jun 20	36.87000 +0.39	37.14	36.11	36.66	4,818,103
03 Jun 20	36.48000 +0.18	36.93	35.57	36.30	6,069,967
02 Jun 20	36.30000 -1.78	38.06	35.99	37.91	12,306,967
01 Jun 20	38.08000 -0.33	38.88	37.71	38.48	8,605,706
29 May 20	38.41000 +0.89	38.70	37.20	37.40	6,152,962
28 May 20	37.52000 -0.51	37.90	36.66	37.90	6,857,373
27 May 20	38.03000 -0.29	38.92	37.38	38.10	7,031,120
26 May 20	38.32000 +1.12	38.48	37.00	37.21	8,227,835
25 May 20	37.20000 +1.44	37.85	35.30	36.11	9,849,682
22 May 20	35.76000 -1.14	36.88	35.51	36.38	7,853,732
21 May 20	36.90000 -0.60	37.45	36.33	37.25	6,480,059
20 May 20	37.50000 +0.00	37.80	36.66	37.10	7,468,932
19 May 20	37.50000 +0.07	37.72	36.73	37.37	6,330,866
18 May 20	37.43000 +0.74	37.94	36.15	36.49	8,883,582
15 May 20	36.69000 +2.19	36.90	34.35	34.50	9,714,698
14 May 20	34.50000 -0.14	34.87	34.06	34.61	5,751,618
13 May 20	34.64000 +0.00	35.28	33.80	34.00	7,909,564
12 May 20	34.64000 +1.64	34.68	33.11	33.20	8,364,617
11 May 20	33.00000 -0.52	33.68	32.58	33.67	6,145,114
08 May 20	33.52000 -0.28	34.19	33.03	33.65	6,498,708
07 May 20	33.80000 +1.24	34.50	32.20	32.71	8,129,288
06 May 20	32.56000 +1.88	32.75	30.42	30.47	9,616,038
30 Apr 20	30.68000 -0.23	31.33	30.43	30.94	6,184,403
29 Apr 20	30.91000 -1.81	32.48	30.66	32.32	10,859,740
28 Apr 20	32.72000 +1.31	32.79	31.40	31.82	11,256,903
27 Apr 20	31.41000 +1.61	32.78	29.87	30.88	16,295,007
24 Apr 20	29.80000 -0.28	30.74	29.60	29.63	7,192,554
23 Apr 20	30.08000 +0.32	30.35	29.50	29.60	5,145,045
22 Apr 20	29.76000 +0.31	30.07	29.00	29.27	6,719,961
21 Apr 20	29.45000 +1.24	29.59	27.92	28.29	8,072,921
20 Apr 20	28.21000 -0.29	28.45	27.37	27.99	11,534,923
17 Apr 20	28.50000 +1.35	28.94	27.25	27.25	10,775,165
16 Apr 20	27.15000 +0.77	27.15	26.11	26.36	5,230,091
15 Apr 20	26.38000 -0.42	26.99	26.24	26.80	3,283,784
14 Apr 20	26.80000 +0.30	27.10	26.22	26.36	3,639,073
13 Apr 20	26.50000 -0.18	26.65	26.00	26.55	3,264,601
10 Apr 20	26.68000 -0.79	27.85	26.48	27.46	6,876,452
09 Apr 20	27.47000 +0.69	27.65	26.73	26.99	6,021,656
08 Apr 20	26.78000 -0.62	27.35	26.60	26.90	4,815,633
07 Apr 20	27.40000 +0.41	27.81	26.81	27.50	9,488,250
03 Apr 20	26.99000 +1.67	27.45	25.06	25.27	8,368,803
02 Apr 20	25.32000 -0.20	25.70	24.91	25.70	2,762,510
01 Apr 20	25.52000 -0.43	26.11	25.29	25.93	5,622,437
31 Mar 20	25.95000 +1.42	26.25	24.50	24.78	7,456,242
30 Mar 20	24.53000 -0.53	25.30	24.35	25.06	4,902,630
27 Mar 20	25.06000 -0.19	25.83	24.97	25.37	3,945,094
26 Mar 20	25.25000 +0.39	25.50	24.68	24.69	5,070,643
25 Mar 20	24.86000 +0.72	25.70	24.30	24.51	8,180,972
24 Mar 20	24.14000 +1.26	24.20	22.89	23.50	6,670,172
23 Mar 20	22.88000 -0.32	23.18	22.34	22.60	3,109,364
20 Mar 20	23.20000 +0.95	23.26	22.30	22.55	3,775,575
19 Mar 20	22.25000 -0.21	22.70	21.50	22.50	3,822,870
18 Mar 20	22.46000 -0.76	23.60	22.30	23.39	4,621,080
17 Mar 20	23.22000 +0.32	23.80	21.50	23.10	5,713,909
16 Mar 20	22.90000 -0.94	24.22	22.78	24.00	5,208,911
13 Mar 20	23.84000 +0.24	24.19	22.30	22.70	5,631,313
12 Mar 20	23.60000 -0.77	24.28	23.35	24.10	5,236,681
11 Mar 20	24.37000 -0.10	24.92	24.37	24.58	3,840,648
10 Mar 20	24.47000 -0.03	25.02	23.77	24.57	6,197,360
09 Mar 20	24.50000 -1.10	25.45	24.50	25.12	6,782,975
06 Mar 20	25.60000 -0.25	25.95	25.15	25.60	4,840,110
05 Mar 20	25.85000 -0.12	26.36	25.50	25.90	6,377,747
04 Mar 20	25.97000 +0.84	26.15	24.80	24.97	7,860,659
03 Mar 20	25.13000 +1.37	25.31	23.80	23.88	10,085,126
02 Mar 20	23.76000 +0.76	24.35	23.05	23.44	7,312,692
28 Feb 20	23.00000 -1.00	24.27	22.89	23.00	7,907,817
27 Feb 20	24.00000 +1.71	24.41	22.34	22.34	11,818,284
26 Feb 20	22.29000 -0.60	22.77	22.11	22.49	4,865,145
25 Feb 20	22.89000 -0.04	22.91	22.21	22.62	5,402,383
24 Feb 20	22.93000 -0.25	23.46	22.84	22.98	7,099,431
21 Feb 20	23.18000 +0.56	23.51	22.47	22.49	10,852,366
20 Feb 20	22.62000 +0.89	22.80	21.79	21.81	7,294,319
19 Feb 20	21.73000 -0.18	22.17	21.62	21.76	5,279,601
18 Feb 20	21.91000 -0.25	22.29	21.80	22.06	4,727,247
17 Feb 20	22.16000 +0.24	22.42	21.76	21.90	6,220,012
14 Feb 20	21.92000 +0.28	22.55	21.53	21.53	6,771,142
13 Feb 20	21.64000 +0.01	21.95	21.45	21.74	3,599,642
12 Feb 20	21.63000 +0.22	21.85	21.28	21.37	6,170,834
11 Feb 20	21.41000 -0.06	21.70	21.20	21.40	4,648,465
10 Feb 20	21.47000 +0.94	21.75	20.34	20.36	7,508,911
07 Feb 20	20.53000 +0.52	20.70	19.66	19.97	7,411,566
06 Feb 20	20.01000 +0.14	20.33	19.53	19.87	5,062,980
05 Feb 20	19.87000 +0.04	20.13	19.53	19.90	5,355,694
04 Feb 20	19.83000 +1.71	19.93	18.00	18.00	10,389,262
03 Feb 20	18.12000 -2.01	18.49	18.12	18.12	12,155,190
23 Jan 20	20.13000 -0.80	20.86	19.83	20.70	6,155,115
22 Jan 20	20.93000 -0.32	20.97	20.65	20.90	5,400,562
21 Jan 20	21.25000 -0.39	21.80	21.23	21.68	4,765,287
20 Jan 20	21.64000 -0.12	21.71	21.36	21.70	4,993,144
17 Jan 20	21.76000 -0.15	22.08	21.61	21.90	4,836,795
16 Jan 20	21.91000 +0.58	21.93	21.30	21.37	7,992,958
15 Jan 20	21.33000 +0.08	21.65	21.15	21.24	4,364,428
14 Jan 20	21.25000 -0.28	21.68	21.23	21.53	5,625,935
13 Jan 20	21.53000 +0.63	21.55	20.85	20.87	8,714,337
10 Jan 20	20.90000 -0.10	21.20	20.81	21.10	4,352,732
09 Jan 20	21.00000 +0.29	21.00	20.69	20.78	5,309,196
08 Jan 20	20.71000 -0.19	21.04	20.64	20.80	3,691,960
07 Jan 20	20.90000 +0.17	21.03	20.60	20.68	4,530,167
06 Jan 20	20.73000 -0.39	21.02	20.65	21.00	6,732,276
03 Jan 20	21.12000 -0.19	21.30	20.98	21.30	4,212,571
02 Jan 20	21.31000 +0.05	21.55	21.20	21.35	6,390,011
31 Dec 19	21.26000 +0.11	21.28	21.02	21.08	3,382,755
30 Dec 19	21.15000 -0.06	21.29	20.96	21.23	3,560,846
27 Dec 19	21.21000 +0.05	21.46	20.99	21.19	4,154,330
26 Dec 19	21.16000 +0.02	21.20	20.96	21.10	2,058,297
25 Dec 19	21.14000 -0.01	21.25	20.89	21.15	2,805,432
24 Dec 19	21.15000 +0.44	21.28	20.61	20.79	4,442,686
23 Dec 19	20.71000 +0.00	20.85	20.55	20.66	2,746,322
20 Dec 19	20.71000 -0.37	21.18	20.63	21.14	4,105,657
19 Dec 19	21.08000 -0.17	21.35	20.95	21.25	4,652,678
18 Dec 19	21.25000 +0.29	21.66	20.86	21.01	6,416,198
17 Dec 19	20.96000 +0.16	20.98	20.67	20.81	4,713,870
16 Dec 19	20.80000 -0.55	20.83	20.48	20.61	8,170,788
13 Dec 19	21.35000 +0.61	21.42	20.87	20.94	4,956,508
12 Dec 19	20.74000 -0.19	20.90	20.69	20.90	2,061,820
11 Dec 19	20.93000 +0.09	20.98	20.69	20.84	2,496,344
10 Dec 19	20.84000 -0.28	21.04	20.66	21.04	3,791,306
09 Dec 19	21.12000 -0.08	21.47	21.06	21.29	2,832,441
06 Dec 19	21.20000 +0.05	21.28	21.05	21.18	3,162,560
05 Dec 19	21.15000 +0.36	21.35	20.80	20.80	3,952,154
04 Dec 19	20.79000 -0.12	21.15	20.69	20.77	3,136,636
03 Dec 19	20.91000 -0.01	20.92	20.60	20.79	2,902,602
02 Dec 19	20.92000 -0.26	21.33	20.43	21.21	7,125,501
29 Nov 19	21.18000 -0.10	21.52	21.08	21.30	4,296,542
28 Nov 19	21.28000 -0.46	21.89	21.19	21.89	4,956,684
27 Nov 19	21.74000 -0.10	21.93	21.60	21.68	3,153,909
26 Nov 19	21.84000 +0.05	22.06	21.70	21.85	3,472,079
25 Nov 19	21.79000 -0.04	21.96	21.40	21.75	4,078,716
22 Nov 19	21.83000 -0.62	22.70	21.64	22.44	8,313,489
21 Nov 19	22.45000 -0.37	22.80	22.38	22.75	4,478,650
20 Nov 19	22.82000 -0.46	23.27	22.54	23.17	6,802,656
19 Nov 19	23.28000 -0.14	23.49	23.05	23.45	5,106,876
18 Nov 19	23.42000 +0.20	23.55	23.06	23.10	3,390,767
15 Nov 19	23.22000 -0.42	23.64	22.88	23.61	6,220,261
14 Nov 19	23.64000 -0.26	24.03	23.45	23.88	4,836,258
13 Nov 19	23.90000 +0.15	23.96	23.52	23.69	4,432,085
12 Nov 19	23.75000 +0.33	23.75	23.19	23.42	4,702,010
11 Nov 19	23.42000 -0.21	24.09	23.34	23.52	6,071,289
08 Nov 19	23.63000 -0.29	24.35	23.60	23.98	6,548,005
07 Nov 19	23.92000 +0.19	24.16	23.59	23.79	4,540,568
06 Nov 19	23.73000 -0.57	24.48	23.67	24.10	7,143,836
05 Nov 19	24.30000 +0.71	24.44	23.34	23.60	9,527,935
04 Nov 19	23.59000 +0.45	23.88	23.07	23.27	7,958,548
01 Nov 19	23.14000 +0.61	23.26	22.41	22.41	7,617,834
31 Oct 19	22.53000 -0.12	22.77	22.41	22.69	4,861,974
30 Oct 19	22.65000 +0.28	22.77	22.10	22.55	5,162,539
29 Oct 19	22.37000 -0.03	22.75	22.25	22.40	6,272,662
28 Oct 19	22.40000 +0.77	22.71	21.84	21.84	7,908,088
25 Oct 19	21.63000 +0.35	21.90	21.02	21.24	5,863,158
24 Oct 19	21.28000 -0.98	22.16	21.10	22.03	10,464,329
23 Oct 19	22.26000 -0.20	22.98	22.14	22.51	5,406,425
22 Oct 19	22.46000 -0.12	22.73	22.37	22.56	5,047,067
21 Oct 19	22.58000 -0.22	23.38	22.12	22.88	7,940,795
18 Oct 19	22.80000 -1.08	23.88	22.71	23.67	9,426,753
17 Oct 19	23.88000 +0.13	23.98	23.44	23.74	6,166,334
16 Oct 19	23.75000 +0.68	23.88	22.82	23.06	10,326,133
15 Oct 19	23.07000 +0.54	23.38	22.37	22.54	8,907,469
14 Oct 19	22.53000 -0.16	22.90	22.40	22.81	6,861,887
11 Oct 19	22.69000 +0.19	22.98	22.31	22.50	8,168,858
10 Oct 19	22.50000 +0.92	22.56	21.63	21.64	8,329,682
09 Oct 19	21.58000 +0.10	21.64	21.39	21.46	2,384,729
08 Oct 19	21.48000 -0.10	21.86	21.42	21.70	3,081,935
30 Sep 19	21.58000 -0.17	21.98	21.55	21.74	3,385,868
27 Sep 19	21.75000 -0.24	22.15	21.64	21.99	4,111,774
26 Sep 19	21.99000 -0.13	22.55	21.94	22.20	6,528,345
25 Sep 19	22.12000 +0.30	22.36	21.65	21.65	6,357,083
24 Sep 19	21.82000 +0.02	22.06	21.57	21.78	4,406,331
23 Sep 19	21.80000 -0.55	22.36	21.55	22.36	5,901,741
20 Sep 19	22.35000 +0.53	22.48	21.70	21.81	7,372,721
19 Sep 19	21.82000 +0.06	21.95	21.50	21.80	4,031,719
18 Sep 19	21.76000 +0.40	22.18	21.36	21.36	7,579,028
17 Sep 19	21.36000 -0.59	21.88	21.24	21.63	6,407,421
16 Sep 19	21.95000 -0.45	22.37	21.89	22.37	5,130,956
12 Sep 19	22.40000 -0.01	22.70	22.10	22.39	4,587,293
11 Sep 19	22.41000 -0.63	23.00	22.40	23.00	7,727,142
10 Sep 19	23.04000 +1.04	23.16	21.81	22.00	15,087,591
09 Sep 19	22.00000 +0.17	22.27	21.87	22.05	6,327,843
06 Sep 19	21.83000 -0.19	22.07	21.59	22.07	6,840,067
05 Sep 19	22.02000 -0.07	22.35	21.90	22.22	9,783,591
04 Sep 19	22.09000 -0.08	22.25	21.81	22.02	5,981,340
03 Sep 19	22.17000 -0.51	22.68	21.86	22.68	11,541,368
02 Sep 19	22.68000 -0.17	23.20	22.40	22.71	12,794,268
30 Aug 19	22.85000 +0.55	23.66	22.28	22.45	13,954,275
29 Aug 19	22.30000 +0.10	22.60	21.90	22.30	6,701,872
28 Aug 19	22.20000 -0.06	22.63	21.80	22.23	9,340,365
27 Aug 19	22.26000 +1.63	22.44	21.13	21.25	16,601,476
26 Aug 19	20.63000 -0.81	21.30	20.52	21.00	8,412,044
23 Aug 19	21.44000 +0.71	21.47	20.50	20.62	10,794,411
22 Aug 19	20.73000 -0.07	20.98	20.57	20.90	5,480,236
21 Aug 19	20.80000 -0.31	21.30	20.76	21.13	6,661,248
20 Aug 19	21.11000 -0.35	21.38	21.02	21.30	6,730,538
19 Aug 19	21.46000 +0.23	21.76	20.98	21.27	9,911,408
16 Aug 19	21.23000 +0.10	21.47	20.91	21.13	10,227,430
15 Aug 19	21.13000 +1.33	21.19	19.31	19.40	16,483,989
14 Aug 19	19.80000 +0.74	19.99	19.11	19.46	10,368,991
13 Aug 19	19.06000 -0.04	19.33	18.85	18.85	4,567,929
12 Aug 19	19.10000 +0.24	19.10	18.55	18.89	5,872,008
09 Aug 19	18.86000 -0.25	19.69	18.80	19.32	7,408,240
08 Aug 19	19.11000 +0.04	19.41	19.03	19.21	4,468,507
07 Aug 19	19.07000 -0.48	19.67	19.02	19.51	6,630,900
06 Aug 19	19.55000 +0.26	19.60	18.46	18.98	12,660,415
05 Aug 19	19.29000 -0.69	19.96	19.29	19.78	6,543,103
02 Aug 19	19.98000 +0.28	20.13	19.18	19.20	8,396,282
01 Aug 19	19.70000 -0.30	19.98	19.20	19.79	12,104,492
31 Jul 19	20.00000 -0.85	20.70	19.96	20.70	10,503,511
30 Jul 19	20.85000 -0.43	21.35	20.80	21.20	7,235,164
29 Jul 19	21.28000 -0.16	21.48	21.03	21.30	6,997,755
26 Jul 19	21.44000 +0.24	21.54	20.91	21.08	10,737,641
25 Jul 19	21.20000 +0.72	21.20	20.11	20.57	11,628,784
24 Jul 19	20.48000 -0.22	20.95	20.28	20.68	10,085,020
23 Jul 19	20.70000 +0.24	20.75	20.33	20.33	6,713,008
22 Jul 19	20.46000 -0.24	20.90	20.11	20.90	8,742,012
19 Jul 19	20.70000 -0.01	21.18	20.59	20.87	10,893,487
18 Jul 19	20.71000 -0.53	21.47	20.71	21.29	9,330,406
17 Jul 19	21.24000 -0.34	21.65	21.03	21.29	11,415,977
16 Jul 19	21.58000 -0.69	22.29	21.50	22.29	9,957,164
15 Jul 19	22.27000 +0.08	22.27	21.62	22.11	8,706,798
12 Jul 19	22.19000 +0.19	22.51	21.60	22.05	11,290,666
11 Jul 19	22.00000 +0.05	22.45	21.89	22.15	8,785,782
10 Jul 19	21.95000 -0.65	22.82	21.95	22.61	11,123,648
09 Jul 19	22.60000 +0.00	22.99	22.25	22.50	10,661,903
08 Jul 19	22.60000 -0.88	23.26	22.30	23.21	14,837,651
05 Jul 19	23.48000 +0.20	23.80	22.90	23.40	16,883,070
04 Jul 19	23.28000 -1.33	24.57	23.07	24.30	25,571,366
03 Jul 19	24.61000 -0.84	26.48	24.02	25.10	26,515,452
02 Jul 19	25.45000 -0.81	26.50	25.15	25.88	22,549,162
01 Jul 19	26.26000 +2.39	26.26	23.55	24.08	21,263,688
28 Jun 19	23.87000 +1.27	23.88	22.28	22.41	13,287,192
27 Jun 19	22.60000 +0.22	22.99	22.12	22.28	12,997,416
26 Jun 19	22.38000 +0.75	22.97	21.24	21.30	16,525,857
25 Jun 19	21.63000 +0.91	21.68	20.53	20.58	13,002,482
24 Jun 19	20.72000 +0.10	20.83	20.30	20.48	7,224,997
21 Jun 19	20.62000 -0.33	20.90	20.47	20.88	9,485,721
20 Jun 19	20.95000 +0.87	21.36	19.91	19.99	14,876,967
19 Jun 19	20.08000 -0.12	20.80	19.91	20.42	12,630,681
18 Jun 19	20.20000 -0.02	20.56	19.95	20.25	10,044,173
17 Jun 19	20.22000 -0.38	21.38	19.90	20.70	15,310,504
14 Jun 19	20.60000 +0.36	21.46	20.02	20.12	15,203,184
13 Jun 19	20.24000 +1.24	20.82	18.85	18.95	12,966,587
12 Jun 19	19.00000 -0.06	19.33	18.80	19.00	8,031,565
11 Jun 19	19.06000 +0.68	19.27	18.20	18.25	14,242,739
10 Jun 19	18.38000 +0.54	18.48	17.47	17.77	8,510,400
06 Jun 19	17.84000 +0.12	18.03	17.38	17.67	6,553,120
05 Jun 19	17.72000 +0.26	17.97	17.51	17.66	6,124,968
04 Jun 19	17.46000 -0.60	18.25	17.40	18.01	9,563,023
03 Jun 19	18.06000 +0.38	18.49	17.53	17.70	11,616,917
31 May 19	17.68000 +0.46	17.78	17.00	17.20	6,682,118
30 May 19	17.22000 +0.30	17.26	16.80	16.91	6,646,356
29 May 19	16.92000 -0.16	17.20	16.88	16.92	4,605,706
28 May 19	17.08000 +0.21	17.48	16.87	16.87	7,125,751
27 May 19	16.87000 -0.01	17.00	16.49	16.71	6,646,013
24 May 19	16.88000 -0.59	17.40	16.84	17.22	6,574,463
23 May 19	17.47000 -7.49	18.18	17.32	17.59	4,721,600
22 May 19	24.96000 +0.50	25.11	23.98	24.29	5,519,065
21 May 19	24.46000 -0.11	24.95	24.31	24.75	5,037,381
20 May 19	24.57000 -0.49	25.35	23.74	25.10	6,698,474
17 May 19	25.06000 -0.10	26.00	24.93	25.20	7,916,008
16 May 19	25.16000 +0.46	25.50	24.42	24.61	6,093,294
15 May 19	24.70000 +0.61	25.00	23.91	24.15	7,795,412
14 May 19	24.09000 +0.19	24.34	23.41	23.69	6,378,634
13 May 19	23.90000 +0.92	24.06	22.62	22.62	7,142,433
10 May 19	22.98000 +0.83	23.00	21.97	22.37	4,890,392
09 May 19	22.15000 -1.24	23.07	22.05	22.87	5,734,454
08 May 19	23.39000 +0.23	23.93	22.40	22.70	6,502,969
07 May 19	23.16000 +0.64	23.87	22.02	22.60	6,991,753
06 May 19	22.52000 -0.65	23.49	21.91	22.40	7,599,239
30 Apr 19	23.17000 -0.07	23.99	22.98	23.33	4,577,336
29 Apr 19	23.24000 +1.44	23.50	21.84	21.84	8,521,125
26 Apr 19	21.80000 -0.18	22.22	21.54	21.54	4,139,082
25 Apr 19	21.98000 -2.43	23.94	21.98	23.40	15,183,343
24 Apr 19	24.41000 +0.20	24.79	23.83	24.20	5,833,838
23 Apr 19	24.21000 +0.61	24.86	23.30	23.43	7,830,406
22 Apr 19	23.60000 +0.99	23.80	22.50	22.68	7,054,703
19 Apr 19	22.61000 +0.35	22.98	22.37	22.98	4,855,096
18 Apr 19	22.26000 +0.10	22.40	21.99	22.10	3,726,500
17 Apr 19	22.16000 -0.33	22.95	21.88	22.70	4,721,241
16 Apr 19	22.49000 +0.43	22.55	21.71	21.90	3,066,772
15 Apr 19	22.06000 -0.55	22.90	21.90	22.90	3,889,712
12 Apr 19	22.61000 +0.20	22.70	21.98	22.30	3,470,734
11 Apr 19	22.41000 -1.18	23.52	22.35	23.50	5,195,985
10 Apr 19	23.59000 +0.20	23.75	22.93	23.25	3,598,448
09 Apr 19	23.39000 +0.36	23.57	22.72	23.13	3,527,707
08 Apr 19	23.03000 -0.69	23.94	22.65	23.86	6,557,093
04 Apr 19	23.72000 +0.01	23.88	23.45	23.68	3,897,505
03 Apr 19	23.71000 -0.40	23.97	23.41	23.71	4,608,731
02 Apr 19	24.11000 -0.40	24.55	23.99	24.55	4,589,427
01 Apr 19	24.51000 +0.34	24.52	23.87	24.00	8,255,488
29 Mar 19	24.17000 +0.74	24.46	23.30	23.43	7,754,979
28 Mar 19	23.43000 -0.55	24.43	23.31	23.62	7,520,242
27 Mar 19	23.98000 +1.68	24.50	21.61	22.69	11,587,018
26 Mar 19	22.30000 -0.07	23.45	22.26	22.70	7,983,359
25 Mar 19	22.37000 +0.07	23.80	21.71	21.87	8,205,488
22 Mar 19	22.30000 +0.09	22.79	21.89	22.28	4,145,854
21 Mar 19	22.21000 +0.23	22.51	21.68	21.97	5,022,230
20 Mar 19	21.98000 -0.37	22.42	21.62	22.39	4,255,400
19 Mar 19	22.35000 +0.23	22.52	21.69	22.21	5,317,446
18 Mar 19	22.12000 +0.79	22.93	21.10	21.10	9,226,000
15 Mar 19	21.33000 +1.28	21.48	20.23	20.23	9,396,958
14 Mar 19	20.05000 +0.22	20.16	19.41	19.74	5,932,516
13 Mar 19	19.83000 +0.61	20.35	18.94	19.15	8,829,289
12 Mar 19	19.22000 +0.07	19.31	18.90	19.29	6,739,907
11 Mar 19	19.15000 +0.56	19.20	18.51	18.58	5,734,395
08 Mar 19	18.59000 -1.20	19.39	18.59	19.27	6,618,099
07 Mar 19	19.79000 -0.09	20.43	19.68	19.99	5,619,829
06 Mar 19	19.88000 -0.10	20.10	19.74	19.78	5,795,786
05 Mar 19	19.98000 +0.04	20.00	19.51	19.88	6,703,394
04 Mar 19	19.94000 -0.16	20.50	19.48	19.93	12,033,697
01 Mar 19	20.10000 +1.25	20.20	18.97	18.98	9,509,943
28 Feb 19	18.85000 +0.03	19.05	18.43	18.72	4,747,445
27 Feb 19	18.82000 +0.30	18.95	18.31	18.49	4,752,970
26 Feb 19	18.52000 -0.60	19.02	18.50	19.02	7,288,543
25 Feb 19	19.12000 +0.82	19.15	18.11	18.20	8,512,601
22 Feb 19	18.30000 -0.36	18.78	18.03	18.55	6,177,833
21 Feb 19	18.66000 -0.08	19.08	18.57	18.78	3,601,505
20 Feb 19	18.74000 -0.17	18.97	18.61	18.91	2,210,636
19 Feb 19	18.91000 -0.17	19.27	18.51	19.14	4,522,221
18 Feb 19	19.08000 +0.56	19.15	18.55	18.61	5,777,682
15 Feb 19	18.52000 -0.39	19.00	18.42	18.92	4,359,387
14 Feb 19	18.91000 -0.21	19.10	18.75	19.00	4,111,644
13 Feb 19	19.12000 +0.00	19.20	18.87	19.13	4,093,639
12 Feb 19	19.12000 -0.18	19.28	18.92	19.26	4,817,798
11 Feb 19	19.30000 +0.80	19.47	18.56	18.56	4,722,293
01 Feb 19	18.50000 +0.15	18.98	18.31	18.42	4,940,349
31 Jan 19	18.35000 -0.35	18.84	18.18	18.69	4,634,400
30 Jan 19	18.70000 -0.02	18.92	18.63	18.65	4,290,814
29 Jan 19	18.72000 +0.03	19.12	18.15	18.90	6,344,802
28 Jan 19	18.69000 +0.24	19.39	18.30	18.40	6,220,440
25 Jan 19	18.45000 +0.45	18.65	18.07	18.07	6,293,965
24 Jan 19	18.00000 -0.18	18.30	17.92	18.18	4,450,892
23 Jan 19	18.18000 +0.47	18.33	17.54	17.65	8,118,736
22 Jan 19	17.71000 -0.09	17.85	17.27	17.71	7,685,484
21 Jan 19	17.80000 +1.36	17.99	17.03	17.50	16,334,484
18 Jan 19	16.44000 +0.40	16.66	16.02	16.04	7,184,282
17 Jan 19	16.04000 +0.44	16.15	15.55	15.60	4,780,976
16 Jan 19	15.60000 -0.09	15.98	15.55	15.98	2,468,154
15 Jan 19	15.69000 +0.43	15.69	15.15	15.22	2,974,614
14 Jan 19	15.26000 -0.02	15.35	15.21	15.35	1,146,569
11 Jan 19	15.28000 +0.05	15.33	15.11	15.33	1,125,816
10 Jan 19	15.23000 -0.11	15.40	15.21	15.30	1,287,800
09 Jan 19	15.34000 +0.06	15.66	15.28	15.28	2,364,638
08 Jan 19	15.28000 -0.31	15.63	15.13	15.52	1,900,500
07 Jan 19	15.59000 +0.17	15.65	15.42	15.64	1,658,704
04 Jan 19	15.42000 +0.31	15.50	15.03	15.03	1,352,598
03 Jan 19	15.11000 -0.08	15.32	15.11	15.18	1,081,400
02 Jan 19	15.19000 -0.19	15.52	15.15	15.39	1,209,177
28 Dec 18	15.38000 +0.02	15.50	15.22	15.49	1,171,970
27 Dec 18	15.36000 -0.23	15.82	15.34	15.77	1,570,927
26 Dec 18	15.59000 -0.19	15.83	15.59	15.78	892,900
25 Dec 18	15.78000 +0.00	15.87	15.50	15.62	1,621,599
24 Dec 18	15.78000 +0.18	15.88	15.40	15.53	1,321,900
21 Dec 18	15.60000 -0.16	15.77	15.50	15.76	1,499,596
20 Dec 18	15.76000 +0.04	15.86	15.60	15.70	1,094,400
19 Dec 18	15.72000 -0.18	16.06	15.69	15.97	1,262,500
18 Dec 18	15.90000 -0.10	16.08	15.74	15.78	2,038,003
17 Dec 18	16.00000 -0.37	16.33	15.51	16.21	4,840,862
14 Dec 18	16.37000 -0.08	16.68	16.31	16.45	4,554,623
13 Dec 18	16.45000 +0.44	16.54	16.00	16.15	4,325,640
12 Dec 18	16.01000 -0.18	16.36	16.00	16.22	1,441,100
11 Dec 18	16.19000 +0.22	16.24	15.97	15.97	1,950,200
10 Dec 18	15.97000 +0.00	16.13	15.76	15.84	1,697,900
07 Dec 18	15.97000 -0.03	16.08	15.87	16.02	1,600,801
06 Dec 18	16.00000 -0.32	16.32	15.87	16.25	3,100,910
05 Dec 18	16.32000 -0.20	16.46	16.16	16.25	3,003,510
04 Dec 18	16.52000 +0.05	16.59	16.36	16.47	3,964,100
03 Dec 18	16.47000 +0.35	16.62	16.22	16.40	6,988,338
30 Nov 18	16.12000 +0.01	16.16	15.90	15.90	2,375,668
29 Nov 18	16.11000 -0.24	16.59	16.10	16.45	2,015,800
28 Nov 18	16.35000 +0.04	16.48	15.92	16.25	2,544,691
27 Nov 18	16.31000 +0.02	16.39	16.18	16.33	1,399,501
26 Nov 18	16.29000 -0.03	16.40	15.98	16.25	2,276,978
23 Nov 18	16.32000 -0.48	16.68	16.23	16.60	3,280,000
22 Nov 18	16.80000 +0.19	16.88	16.05	16.59	6,681,346
21 Nov 18	16.61000 +0.50	16.72	15.66	15.87	6,195,178
20 Nov 18	16.11000 -0.59	16.60	16.11	16.51	3,003,203
19 Nov 18	16.70000 -0.23	16.93	16.57	16.82	3,872,499
16 Nov 18	16.93000 +0.28	17.17	16.56	16.64	6,509,800
15 Nov 18	16.65000 +0.07	16.65	16.31	16.55	3,574,498
14 Nov 18	16.58000 -0.10	16.94	16.40	16.65	3,577,700
13 Nov 18	16.68000 -0.03	16.74	16.36	16.51	4,856,600
12 Nov 18	16.71000 +0.14	16.75	16.37	16.44	3,238,633
09 Nov 18	16.57000 +0.00	16.63	16.41	16.41	2,887,300
08 Nov 18	16.57000 +0.28	16.85	16.36	16.46	5,182,515
07 Nov 18	16.29000 +0.07	16.55	16.18	16.23	4,015,400
06 Nov 18	16.22000 -0.09	16.30	16.00	16.30	2,370,500
05 Nov 18	16.31000 +0.05	16.65	16.05	16.20	4,862,999
02 Nov 18	16.26000 +0.62	16.35	15.80	15.92	7,418,000
01 Nov 18	15.64000 -0.06	16.14	15.60	15.91	5,142,600
31 Oct 18	15.70000 +0.25	15.88	15.44	15.50	3,375,400
30 Oct 18	15.45000 +0.18	15.64	15.10	15.20	3,099,800
29 Oct 18	15.27000 -0.09	15.35	15.05	15.20	2,638,221
26 Oct 18	15.36000 -0.31	15.87	15.21	15.70	4,049,600
25 Oct 18	15.67000 -0.31	15.80	15.21	15.50	2,999,000
24 Oct 18	15.98000 -0.26	16.36	15.55	16.17	4,033,700
23 Oct 18	16.24000 -0.48	16.70	16.18	16.70	5,067,573
22 Oct 18	16.72000 +0.82	17.00	16.05	16.20	6,846,534
19 Oct 18	15.90000 +0.50	16.08	14.97	15.00	4,606,400
18 Oct 18	15.40000 -0.20	15.62	15.02	15.32	2,605,010
17 Oct 18	15.60000 -0.26	16.20	15.01	16.12	5,464,100
16 Oct 18	15.86000 -0.12	16.13	15.63	15.78	3,740,080
15 Oct 18	15.98000 -0.11	16.14	15.63	15.94	4,618,380
12 Oct 18	16.09000 +0.12	16.18	15.11	15.75	5,962,980
11 Oct 18	15.97000 -0.84	16.38	15.41	16.02	6,623,071
10 Oct 18	16.81000 -0.19	17.08	16.65	16.95	3,805,645
09 Oct 18	17.00000 +0.10	17.14	16.60	17.00	4,890,877
08 Oct 18	16.90000 -0.80	17.47	16.62	17.11	6,906,475
28 Sep 18	17.70000 +0.22	17.74	17.15	17.45	8,276,918
27 Sep 18	17.48000 +0.12	17.71	17.01	17.13	9,176,050
26 Sep 18	17.36000 +1.02	17.68	16.33	16.35	12,581,536
25 Sep 18	16.34000 -0.06	16.45	16.03	16.20	3,812,855
21 Sep 18	16.40000 +0.57	16.54	15.98	15.99	8,030,655
20 Sep 18	15.83000 +0.02	15.95	15.69	15.75	3,415,543
19 Sep 18	15.81000 +0.37	15.97	15.34	15.45	5,904,552
18 Sep 18	15.44000 +0.26	15.48	15.07	15.12	2,931,200
17 Sep 18	15.18000 -0.31	15.49	15.14	15.49	2,090,700
14 Sep 18	15.49000 -0.26	15.76	15.40	15.76	3,189,100
13 Sep 18	15.75000 +0.40	15.78	15.34	15.45	3,967,700
12 Sep 18	15.35000 +0.03	15.42	15.18	15.36	2,245,000
11 Sep 18	15.32000 +0.14	15.49	15.08	15.18	2,357,968
10 Sep 18	15.18000 -0.37	15.54	15.08	15.46	2,773,036
07 Sep 18	15.55000 +0.33	15.57	15.26	15.27	3,273,953
06 Sep 18	15.22000 -0.17	15.48	15.18	15.24	2,384,239
05 Sep 18	15.39000 -0.40	15.75	15.38	15.75	3,447,038
04 Sep 18	15.79000 +0.14	16.10	15.60	15.70	5,427,959
03 Sep 18	15.65000 +0.37	15.65	15.09	15.19	4,030,608
31 Aug 18	15.28000 -0.42	15.66	15.20	15.66	4,382,800
30 Aug 18	15.70000 -0.40	16.19	15.61	16.19	4,738,500
29 Aug 18	16.10000 -0.09	16.34	16.05	16.32	3,666,100
28 Aug 18	16.19000 -0.20	16.54	16.08	16.45	5,570,825
27 Aug 18	16.39000 +0.40	16.50	15.80	16.06	7,738,299
24 Aug 18	15.99000 -0.23	16.19	15.92	16.16	5,609,918
23 Aug 18	16.22000 -0.70	16.62	15.81	16.47	13,673,829
22 Aug 18	16.92000 -1.84	18.05	16.88	17.70	17,310,916
21 Aug 18	18.76000 +1.13	18.78	17.36	17.63	7,801,910
20 Aug 18	17.63000 +0.32	17.71	17.02	17.32	3,007,029
17 Aug 18	17.31000 -0.68	18.45	17.20	18.27	4,058,801
16 Aug 18	17.99000 +0.15	18.35	17.01	17.48	4,224,085
15 Aug 18	17.84000 -0.68	18.60	17.80	18.42	3,869,900
14 Aug 18	18.52000 -0.27	19.05	18.41	18.85	4,095,284
13 Aug 18	18.79000 -0.08	18.82	18.17	18.60	5,208,230
10 Aug 18	18.87000 +0.52	19.09	18.37	18.44	6,446,049
09 Aug 18	18.35000 +0.64	18.57	17.59	17.72	6,281,786
08 Aug 18	17.71000 -1.00	18.68	17.65	18.68	6,305,525
07 Aug 18	18.71000 +0.46	18.82	17.89	18.38	7,617,170
06 Aug 18	18.25000 -0.85	18.94	18.03	18.94	5,992,709
03 Aug 18	19.10000 -1.83	20.92	18.85	20.80	10,161,668
02 Aug 18	20.93000 -0.09	21.19	20.25	20.98	4,973,662
01 Aug 18	21.02000 -0.62	21.88	20.91	21.72	4,146,139
31 Jul 18	21.64000 +0.35	21.80	21.20	21.24	3,381,900
30 Jul 18	21.29000 -1.12	22.72	21.03	22.49	6,521,741
27 Jul 18	22.41000 +0.16	22.72	22.00	22.02	3,859,505
26 Jul 18	22.25000 -0.86	23.13	22.02	23.10	5,175,100
25 Jul 18	23.11000 -0.22	23.50	22.90	23.50	5,706,778
24 Jul 18	23.33000 +0.89	23.38	22.13	22.19	7,929,436
23 Jul 18	22.44000 -0.63	23.07	21.50	22.85	7,731,853
20 Jul 18	23.07000 -0.06	23.34	22.71	23.16	4,328,921
19 Jul 18	23.13000 +0.23	23.38	22.68	22.87	5,183,220
18 Jul 18	22.90000 -0.74	23.78	22.87	23.50	5,219,023
17 Jul 18	23.64000 +0.33	23.66	22.68	23.23	6,206,511
16 Jul 18	23.31000 -0.03	23.74	22.94	23.07	6,724,156
13 Jul 18	23.34000 +0.86	23.58	22.18	22.44	10,018,482
12 Jul 18	22.48000 +1.53	22.98	20.79	20.79	9,598,968
11 Jul 18	20.95000 -0.59	21.11	20.35	21.10	6,497,300
10 Jul 18	21.54000 +0.21	21.85	21.10	21.21	5,726,400
09 Jul 18	21.33000 +0.93	21.36	20.46	20.65	6,593,874
06 Jul 18	20.40000 +0.58	20.95	19.78	20.01	7,172,587
05 Jul 18	19.82000 -1.22	21.28	19.74	20.90	8,503,667
04 Jul 18	21.04000 -0.41	21.46	20.90	21.01	5,760,234
03 Jul 18	21.45000 -1.29	22.90	20.47	22.70	11,817,478
02 Jul 18	22.74000 +0.08	23.48	22.35	22.47	7,813,519
29 Jun 18	22.66000 +0.48	22.90	21.70	22.39	8,513,330
28 Jun 18	22.18000 -0.83	23.00	22.10	22.70	6,777,393
27 Jun 18	23.01000 -1.43	24.57	22.76	24.39	7,799,014
26 Jun 18	24.44000 -0.17	25.17	23.81	24.00	5,316,617
25 Jun 18	24.61000 +0.64	25.45	24.00	24.09	8,509,716
22 Jun 18	23.97000 -0.56	24.17	23.32	24.01	7,306,252
21 Jun 18	24.53000 -0.46	25.38	24.40	24.80	5,753,853
20 Jun 18	24.99000 +0.85	25.42	23.80	23.98	7,174,714
19 Jun 18	24.14000 -1.32	25.10	23.15	24.00	9,165,798
15 Jun 18	25.46000 -0.75	26.60	25.40	25.98	6,441,548
14 Jun 18	26.21000 -0.03	26.48	25.18	26.08	6,922,909
13 Jun 18	26.24000 -0.63	27.49	25.89	26.73	10,925,494
12 Jun 18	26.87000 +2.44	26.87	24.28	24.62	13,294,991
11 Jun 18	24.43000 -1.27	25.49	23.85	25.49	9,250,280
08 Jun 18	25.70000 +0.06	26.26	25.47	25.63	6,658,596
07 Jun 18	25.64000 -0.63	26.33	25.22	26.30	7,825,306
06 Jun 18	26.27000 -0.24	26.89	25.90	26.30	7,876,569
05 Jun 18	26.51000 +0.77	26.73	25.11	25.50	9,720,298
04 Jun 18	25.74000 +0.46	25.95	24.61	25.00	9,541,568
01 Jun 18	25.28000 +0.49	26.18	24.33	24.40	14,628,129
31 May 18	24.79000 +1.75	24.97	23.07	23.33	14,831,225
30 May 18	23.04000 +0.23	23.55	22.10	22.30	8,645,978
29 May 18	22.81000 -0.51	23.86	22.55	23.32	7,760,596
28 May 18	23.32000 +1.19	23.69	21.90	22.19	7,561,289
25 May 18	22.13000 -0.38	22.89	22.01	22.52	5,407,700
24 May 18	22.51000 -0.70	23.33	22.43	23.05	5,619,559
23 May 18	23.21000 +0.11	23.65	22.67	22.80	8,630,251
22 May 18	23.10000 +0.85	23.50	22.00	22.05	9,709,029
21 May 18	22.25000 -0.05	22.60	21.75	22.50	7,209,491
18 May 18	22.30000 +0.14	22.68	21.58	22.07	8,378,790
17 May 18	22.16000 +0.04	22.80	21.70	22.16	11,730,023
16 May 18	22.12000 -0.28	22.94	21.81	22.23	14,035,402
15 May 18	22.40000 +2.04	22.40	20.42	20.42	13,708,562
14 May 18	20.36000 +0.10	20.59	19.95	19.95	3,179,520
11 May 18	20.26000 -0.24	20.60	20.00	20.49	3,470,733
10 May 18	20.50000 +0.50	20.58	19.85	19.85	4,598,336
09 May 18	20.00000 +0.41	20.30	19.46	19.55	4,528,086
08 May 18	19.59000 -0.04	19.80	19.39	19.62	3,433,515
07 May 18	19.63000 +1.04	19.67	18.36	18.60	4,662,967
04 May 18	18.59000 +0.10	18.64	18.31	18.49	1,704,242
03 May 18	18.49000 -0.22	18.74	18.15	18.74	2,417,363
02 May 18	18.71000 +0.45	18.78	18.00	18.27	4,494,700
27 Apr 18	18.26000 -0.80	18.54	17.80	18.50	8,507,917
26 Apr 18	19.06000 -2.25	20.57	19.06	19.98	8,214,065
25 Apr 18	21.31000 +0.72	21.50	20.40	21.06	7,093,344
24 Apr 18	20.59000 +1.87	20.59	18.75	18.75	5,520,571
23 Apr 18	18.72000 -0.79	19.64	18.59	19.34	3,813,336
20 Apr 18	19.51000 -0.55	20.16	19.30	20.09	2,130,338
19 Apr 18	20.06000 -0.09	20.29	19.85	20.29	2,089,080
18 Apr 18	20.15000 +0.57	20.25	19.13	19.55	3,230,771
17 Apr 18	19.58000 -0.34	20.15	19.42	19.92	2,688,000
16 Apr 18	19.92000 +0.04	20.28	19.62	19.95	3,526,185
13 Apr 18	19.88000 -0.30	20.47	19.81	20.16	2,254,199
12 Apr 18	20.18000 +0.01	20.50	19.81	20.03	3,157,638
11 Apr 18	20.17000 +0.18	20.59	19.90	19.99	3,931,487
10 Apr 18	19.99000 +0.56	20.03	19.43	19.43	3,939,148
09 Apr 18	19.43000 -0.06	19.52	18.92	19.42	2,205,900
04 Apr 18	19.49000 -0.19	19.96	19.41	19.41	3,367,394
03 Apr 18	19.68000 +0.79	19.96	18.49	18.59	5,706,230
02 Apr 18	18.89000 +0.43	19.22	18.46	18.47	3,845,468
30 Mar 18	18.46000 +0.75	18.50	17.73	17.76	3,146,550
29 Mar 18	17.71000 +0.06	18.04	17.59	17.65	1,270,045
28 Mar 18	17.65000 -0.01	17.87	17.45	17.59	1,337,959
27 Mar 18	17.66000 +0.41	17.90	17.34	17.35	1,340,167
26 Mar 18	17.25000 +0.43	17.32	16.51	16.55	1,727,813
23 Mar 18	16.82000 -0.96	17.31	16.58	17.31	2,637,200
22 Mar 18	17.78000 -0.33	18.29	17.75	18.06	1,669,702
21 Mar 18	18.11000 -0.18	18.40	18.11	18.35	1,193,704
20 Mar 18	18.29000 +0.47	18.37	17.70	17.90	2,291,454
19 Mar 18	17.82000 +0.25	17.87	17.50	17.50	965,546
16 Mar 18	17.57000 -0.30	17.99	17.54	17.87	1,081,100
15 Mar 18	17.87000 -0.01	17.98	17.65	17.88	722,310
14 Mar 18	17.88000 -0.06	18.04	17.72	17.94	1,040,600
13 Mar 18	17.94000 -0.38	18.35	17.91	18.33	1,327,900
12 Mar 18	18.32000 +0.11	18.39	18.06	18.10	1,443,500
09 Mar 18	18.21000 +0.11	18.21	17.96	18.12	1,251,104
08 Mar 18	18.10000 +0.25	18.21	17.64	17.84	1,444,826
07 Mar 18	17.85000 +0.29	18.18	17.64	17.70	1,764,402
06 Mar 18	17.56000 +0.17	17.65	17.25	17.39	1,188,526
05 Mar 18	17.39000 -0.25	17.64	17.25	17.64	1,246,302
02 Mar 18	17.64000 -0.19	17.85	17.56	17.85	806,230
01 Mar 18	17.83000 +0.06	17.93	17.59	17.68	1,329,500
28 Feb 18	17.77000 +0.63	17.88	17.02	17.20	2,432,644
27 Feb 18	17.14000 +0.03	17.25	17.02	17.20	1,211,030
26 Feb 18	17.11000 +0.47	17.17	16.65	16.78	1,980,454
23 Feb 18	16.64000 -0.57	17.29	16.40	17.17	2,033,902
22 Feb 18	17.21000 +0.42	17.30	16.86	16.86	1,025,002
14 Feb 18	16.79000 +0.01	16.85	16.70	16.71	400,300
13 Feb 18	16.78000 +0.00	17.30	16.71	16.88	1,215,900
12 Feb 18	16.78000 +0.23	17.10	16.44	16.50	1,124,621
09 Feb 18	16.55000 +0.33	16.70	15.70	15.90	3,110,566
08 Feb 18	16.22000 +0.42	16.31	15.62	15.74	1,108,062
07 Feb 18	15.80000 +0.19	16.26	15.25	16.00	1,335,727
06 Feb 18	15.61000 -1.01	16.29	15.00	16.29	3,127,080
05 Feb 18	16.62000 -0.51	17.10	16.47	17.00	1,770,900
02 Feb 18	17.13000 +0.15	17.24	16.74	16.98	1,468,700
01 Feb 18	16.98000 -1.06	18.10	16.89	18.00	2,546,678
31 Jan 18	18.04000 -0.47	18.70	17.81	18.50	1,956,921
30 Jan 18	18.51000 +0.01	18.70	18.40	18.50	1,533,150
29 Jan 18	18.50000 +0.29	18.65	18.10	18.10	2,464,646
26 Jan 18	18.21000 +0.09	18.27	17.97	18.12	1,760,637
25 Jan 18	18.12000 -0.12	18.32	18.00	18.17	1,900,171
24 Jan 18	18.24000 +0.35	18.35	17.92	18.08	2,802,260
23 Jan 18	17.89000 -0.34	18.38	17.70	18.28	3,544,606
22 Jan 18	18.23000 +0.16	18.27	17.92	18.11	1,914,800
19 Jan 18	18.07000 -0.20	18.41	18.03	18.30	1,473,400
18 Jan 18	18.27000 -0.53	18.83	18.22	18.71	2,099,800
17 Jan 18	18.80000 +0.10	18.86	18.45	18.50	1,615,350
16 Jan 18	18.70000 -0.15	19.00	18.53	18.83	1,563,257
15 Jan 18	18.85000 -0.44	19.26	18.58	19.02	2,442,300
12 Jan 18	19.29000 +0.22	19.35	18.82	19.07	1,984,123
11 Jan 18	19.07000 -0.24	19.31	19.01	19.31	1,260,300
10 Jan 18	19.31000 -0.20	19.73	19.12	19.58	1,336,000
09 Jan 18	19.51000 +0.26	19.60	19.20	19.21	1,412,529
08 Jan 18	19.25000 -0.13	19.60	18.94	19.38	1,192,329
05 Jan 18	19.38000 +0.07	19.55	19.18	19.32	1,431,901
04 Jan 18	19.31000 +0.05	19.42	19.11	19.26	1,693,249
03 Jan 18	19.26000 +0.76	19.45	18.41	18.50	3,554,326
02 Jan 18	18.50000 +0.51	18.58	17.99	18.08	2,129,225
29 Dec 17	17.99000 +0.09	18.24	17.87	18.05	1,633,000
28 Dec 17	17.90000 -0.07	18.05	17.72	17.88	1,541,400
27 Dec 17	17.97000 +0.01	18.27	17.88	18.04	2,096,500
26 Dec 17	17.96000 -0.73	18.74	17.70	18.69	5,640,901
25 Dec 17	18.69000 -0.46	19.44	18.50	19.16	2,171,662
22 Dec 17	19.15000 -0.16	19.55	19.13	19.40	2,432,964
21 Dec 17	19.31000 -0.33	19.69	19.21	19.66	1,811,500
20 Dec 17	19.64000 -0.08	19.83	19.33	19.67	1,804,000
19 Dec 17	19.72000 -0.01	20.05	19.51	19.70	1,150,529
18 Dec 17	19.73000 +0.59	19.82	18.83	19.16	2,989,055
15 Dec 17	19.14000 -0.33	19.46	19.05	19.28	1,230,521
14 Dec 17	19.47000 -0.39	19.86	19.28	19.81	1,698,900
13 Dec 17	19.86000 +0.13	20.09	19.68	19.80	1,012,200
12 Dec 17	19.73000 -0.56	20.37	19.70	20.29	1,850,000
11 Dec 17	20.29000 +1.25	20.83	19.04	19.04	4,330,983
08 Dec 17	19.04000 +0.46	19.20	18.50	18.69	1,548,904
07 Dec 17	18.58000 +0.04	18.60	18.38	18.55	553,048
06 Dec 17	18.54000 -0.10	18.90	18.20	18.58	817,500
05 Dec 17	18.64000 +0.08	18.87	18.40	18.55	1,682,500
04 Dec 17	18.56000 -0.09	18.76	18.40	18.70	1,152,248
01 Dec 17	18.65000 +0.38	18.79	18.04	18.20	1,342,429
30 Nov 17	18.27000 -0.33	18.68	18.22	18.44	1,637,900
29 Nov 17	18.60000 +0.35	18.66	17.61	18.26	3,575,450
28 Nov 17	18.25000 -0.68	18.44	17.50	17.96	4,095,970
27 Nov 17	18.93000 -0.34	19.30	18.88	19.20	1,288,216
24 Nov 17	19.27000 -0.04	19.54	18.81	19.30	1,955,871
23 Nov 17	19.31000 -1.17	20.67	19.02	20.48	5,713,778
22 Nov 17	20.48000 -0.57	21.05	20.32	21.04	3,329,904
21 Nov 17	21.05000 +0.32	21.41	20.53	20.53	2,529,589
20 Nov 17	20.73000 +0.22	20.99	18.46	20.41	2,361,498
17 Nov 17	20.51000 -0.58	21.47	20.47	21.01	2,980,436
16 Nov 17	21.09000 +0.03	21.28	20.81	21.05	1,587,902
15 Nov 17	21.06000 +0.07	21.22	20.60	20.90	2,435,101
14 Nov 17	20.99000 -0.53	21.60	20.91	21.53	2,836,102
13 Nov 17	21.52000 -0.47	21.92	21.31	21.72	4,479,672
10 Nov 17	21.99000 +0.20	22.08	21.62	21.79	2,740,757
09 Nov 17	21.79000 -0.08	22.18	21.63	21.70	2,223,294
08 Nov 17	21.87000 -0.56	22.40	21.82	22.40	3,579,600
07 Nov 17	22.43000 +0.06	22.79	22.25	22.29	4,259,283
06 Nov 17	22.37000 +0.86	22.50	21.32	21.75	4,328,384
03 Nov 17	21.51000 +0.11	21.88	21.31	21.35	3,197,865
02 Nov 17	21.40000 -0.14	21.85	21.34	21.50	2,957,794
01 Nov 17	21.54000 +0.85	21.75	20.56	20.60	5,348,881
31 Oct 17	20.69000 +0.25	20.84	20.30	20.50	2,691,052
30 Oct 17	20.44000 -0.86	21.32	20.03	21.30	5,522,625
27 Oct 17	21.30000 -0.29	21.45	21.05	21.43	5,619,488
26 Oct 17	21.59000 -0.90	21.74	20.91	21.74	9,843,219
25 Oct 17	22.49000 +0.61	23.15	21.82	21.94	7,008,613
24 Oct 17	21.88000 +0.24	21.95	21.16	21.70	2,960,630
23 Oct 17	21.64000 -0.76	22.64	21.43	22.40	5,556,388
20 Oct 17	22.40000 +0.77	22.43	21.58	21.61	2,684,110
19 Oct 17	21.63000 -0.78	22.80	21.61	22.30	3,946,588
18 Oct 17	22.41000 -0.47	22.99	22.20	22.88	2,427,076
17 Oct 17	22.88000 -0.21	23.20	22.50	22.75	2,755,447
16 Oct 17	23.09000 -0.66	23.85	22.65	23.76	3,859,027
13 Oct 17	23.75000 +0.11	24.01	23.36	23.63	3,187,300
12 Oct 17	23.64000 +0.39	23.76	22.96	23.15	3,721,854
11 Oct 17	23.25000 +0.49	23.46	22.46	22.75	4,871,200
10 Oct 17	22.76000 -0.11	22.90	22.36	22.89	2,851,983
09 Oct 17	22.87000 -0.35	23.50	22.76	23.50	3,824,366
29 Sep 17	23.22000 +0.50	23.56	22.73	22.73	3,619,246
28 Sep 17	22.72000 -0.09	23.16	22.50	22.60	2,875,721
27 Sep 17	22.81000 -0.04	23.29	22.50	22.54	4,066,624
26 Sep 17	22.85000 +0.91	22.98	21.76	21.99	6,598,670
25 Sep 17	21.94000 +0.82	22.15	21.02	21.02	5,662,121
22 Sep 17	21.12000 -0.46	21.65	21.05	21.40	2,825,111
21 Sep 17	21.58000 +0.59	21.86	20.70	20.77	4,806,776
20 Sep 17	20.99000 +0.31	21.17	20.55	20.55	3,280,020
19 Sep 17	20.68000 -0.34	21.34	20.61	21.00	2,782,456
18 Sep 17	21.02000 -0.05	21.39	20.89	21.10	3,218,796
15 Sep 17	21.07000 +0.30	21.46	20.47	20.85	3,495,143
14 Sep 17	20.77000 -0.29	21.64	20.66	21.23	4,160,604
13 Sep 17	21.06000 +0.11	21.19	20.75	20.86	2,850,876
12 Sep 17	20.95000 -0.54	21.75	20.86	21.18	5,452,366
11 Sep 17	21.49000 +1.20	21.63	20.07	20.27	6,695,214
08 Sep 17	20.29000 +0.88	20.44	19.48	19.50	5,379,170
07 Sep 17	19.41000 -0.11	19.73	19.27	19.42	2,562,770
06 Sep 17	19.52000 -0.05	19.85	19.39	19.66	2,936,985
05 Sep 17	19.57000 +0.45	19.60	18.91	19.00	4,860,207
04 Sep 17	19.12000 +0.69	19.15	18.51	18.55	4,124,724
01 Sep 17	18.43000 -0.25	18.74	18.35	18.58	2,394,125
31 Aug 17	18.68000 +0.00	18.86	18.50	18.80	1,729,426
30 Aug 17	18.68000 -0.04	18.88	18.62	18.72	1,440,987
29 Aug 17	18.72000 -0.26	19.08	18.66	19.04	1,858,900
28 Aug 17	18.98000 +0.62	19.04	18.33	18.51	3,381,703
25 Aug 17	18.36000 +0.02	18.84	18.32	18.69	2,637,202
24 Aug 17	18.34000 -0.93	19.13	18.25	18.99	4,422,372
23 Aug 17	19.27000 -0.44	19.57	19.11	19.50	3,142,907
22 Aug 17	19.71000 +0.90	19.87	18.51	18.73	5,899,916
21 Aug 17	18.81000 +0.01	19.19	18.80	18.82	2,043,547
18 Aug 17	18.80000 -0.02	18.88	18.60	18.88	1,645,888
17 Aug 17	18.82000 -0.10	18.98	18.51	18.89	3,342,050
16 Aug 17	18.92000 -0.11	19.10	18.59	18.79	4,806,282
15 Aug 17	19.03000 +1.44	19.31	17.50	17.59	8,888,666
14 Aug 17	17.59000 +0.23	17.73	17.23	17.50	1,812,768
11 Aug 17	17.36000 +0.17	17.57	16.88	17.04	1,864,805
10 Aug 17	17.19000 +0.21	17.28	16.88	17.07	1,853,531
09 Aug 17	16.98000 +0.14	17.15	16.71	16.85	1,331,491
08 Aug 17	16.84000 -0.22	17.13	16.80	17.00	1,852,587
07 Aug 17	17.06000 +0.18	17.11	16.80	16.89	800,013
04 Aug 17	16.88000 -0.64	17.75	15.80	17.75	2,571,532
03 Aug 17	17.52000 +0.07	17.67	17.33	17.34	1,080,908
02 Aug 17	17.45000 +0.11	17.55	17.25	17.39	1,121,689
01 Aug 17	17.34000 -0.36	17.80	17.23	17.80	1,795,504
31 Jul 17	17.70000 +0.10	17.71	17.42	17.52	1,270,312
28 Jul 17	17.60000 +0.31	17.82	17.10	17.27	2,121,666
27 Jul 17	17.29000 +0.33	17.37	16.71	17.00	1,722,573
26 Jul 17	16.96000 -0.02	17.15	16.84	16.84	995,681
25 Jul 17	16.98000 +0.19	17.12	16.64	16.77	1,256,566
24 Jul 17	16.79000 -0.08	16.93	16.60	16.80	2,153,469
21 Jul 17	16.87000 -0.24	17.12	16.79	17.05	1,599,832
20 Jul 17	17.11000 +0.04	17.33	16.80	17.06	2,118,697
19 Jul 17	17.07000 +0.42	17.25	16.62	16.70	1,869,166
18 Jul 17	16.65000 -0.61	17.38	16.49	17.09	3,661,828
17 Jul 17	17.26000 -0.59	17.80	16.68	17.71	2,663,867
14 Jul 17	17.85000 +0.04	17.99	17.70	17.97	1,030,486
13 Jul 17	17.81000 -0.35	18.22	17.78	18.20	1,572,879
12 Jul 17	18.16000 +0.23	18.20	17.72	17.93	1,606,437
11 Jul 17	17.93000 -0.42	18.35	17.85	18.30	2,477,532
10 Jul 17	18.35000 -0.02	18.61	18.26	18.38	1,694,200
07 Jul 17	18.37000 -0.09	18.55	18.29	18.48	1,513,821
06 Jul 17	18.46000 -0.22	18.68	18.38	18.60	1,623,273
05 Jul 17	18.68000 +0.04	18.72	18.52	18.65	2,020,598
04 Jul 17	18.64000 +0.06	18.77	18.45	18.55	2,085,319
03 Jul 17	18.58000 +0.09	18.59	18.26	18.59	1,706,196
30 Jun 17	18.49000 -0.11	18.68	18.29	18.61	2,014,898
29 Jun 17	18.60000 +0.50	18.77	18.15	18.17	3,500,858
28 Jun 17	18.10000 -0.34	18.61	18.00	18.30	2,993,244
27 Jun 17	18.44000 +0.30	18.53	17.98	18.10	3,471,827
26 Jun 17	18.14000 +0.40	18.18	17.57	17.74	3,840,785
23 Jun 17	17.74000 +0.32	17.78	17.03	17.45	2,843,791
22 Jun 17	17.42000 -0.01	17.78	17.39	17.40	2,779,737
21 Jun 17	17.43000 +0.14	17.54	17.31	17.44	1,950,087
20 Jun 17	17.29000 -0.10	17.54	17.27	17.54	1,689,698
19 Jun 17	17.39000 -0.02	17.55	17.22	17.40	2,638,932
16 Jun 17	17.41000 -0.41	17.95	17.28	17.90	2,759,334
15 Jun 17	17.82000 +0.12	18.00	17.59	17.70	2,271,935
14 Jun 17	17.70000 +0.20	18.07	17.42	17.43	3,270,116
13 Jun 17	17.50000 +0.25	17.65	17.20	17.20	1,961,311
12 Jun 17	17.25000 -0.31	17.72	17.22	17.47	2,105,207
09 Jun 17	17.56000 -0.09	17.70	17.20	17.58	3,304,119
08 Jun 17	17.65000 +0.45	17.95	16.89	16.96	7,087,246
07 Jun 17	17.20000 -16.01	17.89	16.50	16.59	2,961,877
06 Jun 17	33.21000 +0.37	33.59	32.41	32.82	1,279,432
05 Jun 17	32.84000 +0.76	32.98	32.10	32.31	1,185,386
02 Jun 17	32.08000 +0.95	32.17	30.52	31.35	902,160
01 Jun 17	31.13000 -0.96	32.30	31.10	32.20	1,049,398
31 May 17	32.09000 +0.88	33.25	31.79	32.08	1,790,839
26 May 17	31.21000 -0.33	31.87	31.08	31.50	2,116,877
25 May 17	31.54000 +0.52	31.77	30.60	31.09	1,389,477
24 May 17	31.02000 -1.39	32.24	30.65	32.15	3,015,954
23 May 17	32.41000 -1.21	33.75	32.01	33.52	1,895,956
22 May 17	33.62000 -1.65	35.26	33.57	35.03	2,400,832
19 May 17	35.27000 -0.97	36.44	35.08	36.23	1,370,644
18 May 17	36.24000 -0.19	36.45	36.00	36.03	906,204
17 May 17	36.43000 -0.05	36.56	35.52	35.65	1,831,171
16 May 17	36.48000 +1.13	36.49	34.66	35.35	1,620,031
15 May 17	35.35000 -0.01	35.79	35.25	35.64	761,078
12 May 17	35.36000 -0.13	35.75	35.17	35.49	991,443
11 May 17	35.49000 -0.61	35.68	34.50	35.68	2,053,300
10 May 17	36.10000 -0.34	36.89	35.75	36.18	1,438,352
09 May 17	36.44000 +0.18	36.50	35.71	35.91	1,091,559
08 May 17	36.26000 -0.60	36.85	36.14	36.67	1,126,998
05 May 17	36.86000 +0.12	37.45	36.44	36.60	1,774,393
04 May 17	36.74000 -0.57	37.29	36.60	37.29	1,608,633
03 May 17	37.31000 +0.10	37.50	36.85	37.36	1,314,290
02 May 17	37.21000 -0.24	37.72	37.10	37.37	1,607,776
28 Apr 17	37.45000 -0.34	37.85	37.05	37.30	1,524,669
27 Apr 17	37.79000 +0.56	37.86	36.56	36.76	3,350,356
26 Apr 17	37.23000 +2.13	37.30	35.91	36.50	4,394,467
25 Apr 17	35.10000 -0.31	35.77	34.90	35.46	1,352,629
24 Apr 17	35.41000 -0.46	36.25	35.30	35.81	1,597,377
21 Apr 17	35.87000 -0.45	36.45	35.75	36.45	1,753,335
20 Apr 17	36.32000 +1.35	36.40	34.81	35.00	4,136,294
19 Apr 17	34.97000 +0.62	34.98	34.01	34.01	1,388,869
18 Apr 17	34.35000 +0.21	34.73	33.99	34.31	1,256,845
17 Apr 17	34.14000 -0.15	34.57	33.50	33.84	1,217,500
14 Apr 17	34.29000 -0.53	34.78	34.10	34.78	1,119,546
13 Apr 17	34.82000 -0.50	35.49	34.77	35.18	1,249,817
12 Apr 17	35.32000 +0.37	35.70	34.84	35.00	1,790,810
11 Apr 17	34.95000 +0.77	34.97	34.03	34.20	1,530,325
10 Apr 17	34.18000 -1.03	35.21	34.05	35.01	3,162,400
07 Apr 17	35.21000 -0.47	35.71	35.20	35.57	1,620,641
06 Apr 17	35.68000 +0.12	36.18	35.31	35.55	2,458,644
05 Apr 17	35.56000 +0.86	35.59	34.50	35.00	2,453,442
31 Mar 17	34.70000 +0.48	35.20	34.11	34.19	2,263,168
30 Mar 17	34.22000 -1.02	34.99	34.10	34.92	3,182,056
29 Mar 17	35.24000 -0.73	36.18	35.08	35.99	3,241,836
28 Mar 17	35.97000 -0.73	36.80	35.63	36.51	3,214,291
27 Mar 17	36.70000 -0.36	37.40	36.52	37.00	3,839,138
24 Mar 17	37.06000 -1.27	37.79	36.35	37.50	7,570,651
23 Mar 17	38.33000 -0.77	41.87	38.18	40.41	10,322,008
21 Mar 17	39.10000 +0.54	39.19	38.18	38.50	3,773,738
20 Mar 17	38.56000 +0.32	39.11	37.83	38.32	3,638,084
17 Mar 17	38.24000 -0.14	39.25	38.10	38.55	3,609,894
16 Mar 17	38.38000 +0.84	39.25	37.50	37.50	6,017,752
15 Mar 17	37.54000 +0.65	37.65	36.30	36.78	4,031,852
14 Mar 17	36.89000 -0.60	37.48	36.78	37.42	3,223,249
13 Mar 17	37.49000 +0.52	37.52	36.21	36.92	4,317,299
10 Mar 17	36.97000 +0.69	37.49	36.10	36.23	4,680,292
09 Mar 17	36.28000 +0.16	36.54	35.62	36.00	3,744,882
08 Mar 17	36.12000 -0.43	36.55	35.99	36.55	3,660,304
07 Mar 17	36.55000 +1.50	36.95	34.96	34.99	7,596,771
06 Mar 17	35.05000 +0.69	35.19	34.02	34.34	3,625,872
03 Mar 17	34.36000 +0.03	34.68	33.78	34.00	2,278,897
02 Mar 17	34.33000 -0.07	34.90	33.68	34.10	3,469,796
01 Mar 17	34.40000 -0.54	34.99	34.36	34.82	3,485,066
28 Feb 17	34.94000 -0.10	35.22	34.68	34.89	1,794,982
27 Feb 17	35.04000 +0.06	35.66	34.50	34.95	2,911,679
24 Feb 17	34.98000 -0.14	35.17	34.68	34.90	2,584,632
23 Feb 17	35.12000 +0.88	35.15	33.76	34.24	4,311,203
22 Feb 17	34.24000 -0.21	34.43	34.02	34.25	2,241,166
21 Feb 17	34.45000 +0.72	34.48	33.18	33.73	3,973,765
20 Feb 17	33.73000 -0.85	34.97	33.30	34.39	3,297,955
17 Feb 17	34.58000 -0.48	35.49	34.20	35.10	2,865,200
16 Feb 17	35.06000 -0.30	35.45	34.83	35.16	2,212,102
15 Feb 17	35.36000 -0.84	36.18	35.30	35.93	2,400,100
14 Feb 17	36.20000 -0.33	36.66	35.90	36.66	2,911,056
13 Feb 17	36.53000 -0.07	36.83	36.12	36.50	2,913,235
10 Feb 17	36.60000 -0.16	36.94	36.21	36.69	3,400,036
09 Feb 17	36.76000 +0.59	36.80	35.92	36.17	3,632,250
08 Feb 17	36.17000 +0.68	36.49	35.08	35.46	3,466,626
07 Feb 17	35.49000 +0.05	35.58	34.77	35.44	2,640,100
06 Feb 17	35.44000 +0.71	35.60	34.58	34.69	2,246,344
03 Feb 17	34.73000 -0.51	35.47	34.66	35.40	1,363,302
26 Jan 17	35.24000 -0.37	35.74	34.87	35.65	2,032,802
25 Jan 17	35.61000 -0.65	36.10	35.50	36.05	2,414,900
24 Jan 17	36.26000 +0.16	36.59	35.90	36.01	2,070,232
23 Jan 17	36.10000 +0.10	36.80	35.80	36.00	2,512,800
20 Jan 17	36.00000 -0.51	36.83	35.61	36.00	4,382,072
19 Jan 17	36.51000 +0.27	37.15	34.06	36.24	5,817,408
18 Jan 17	36.24000 -2.97	39.77	35.45	38.08	7,743,772
17 Jan 17	39.21000 -1.61	40.80	36.74	38.80	10,756,196
16 Jan 17	40.82000 -4.54	49.88	40.82	45.40	8,896,871
13 Jan 17	45.36000 -1.09	46.15	44.70	45.94	2,686,513
12 Jan 17	46.45000 -0.89	47.48	42.61	47.30	4,700,433
11 Jan 17	47.34000 -0.37	47.88	47.04	47.52	2,439,047
10 Jan 17	47.71000 -1.20	49.52	47.51	48.00	5,479,600
09 Jan 17	48.91000 +2.24	49.50	45.80	46.88	8,013,147
06 Jan 17	46.67000 +1.94	46.88	44.88	45.00	4,878,629
05 Jan 17	44.73000 -0.26	45.28	43.80	45.10	2,622,092
04 Jan 17	44.99000 -0.13	45.66	44.40	44.80	2,737,409
03 Jan 17	45.12000 +0.15	46.53	45.00	45.02	4,977,989
30 Dec 16	44.97000 +0.88	45.05	43.33	44.11	4,538,749
29 Dec 16	44.09000 +2.00	44.60	42.00	42.30	4,252,873
28 Dec 16	42.09000 +0.07	42.70	41.81	42.15	1,802,115
27 Dec 16	42.02000 -0.73	43.18	41.90	42.69	2,032,401
26 Dec 16	42.75000 +0.02	43.36	42.09	42.52	1,830,935
23 Dec 16	42.73000 -0.09	44.20	42.42	42.51	2,533,732
22 Dec 16	42.82000 -0.57	43.29	42.40	43.20	2,448,900
21 Dec 16	43.39000 +0.10	43.85	42.70	43.70	3,579,647
20 Dec 16	43.29000 +1.51	43.50	41.50	41.70	4,867,571
19 Dec 16	41.78000 +1.52	42.60	40.20	40.29	4,302,249
16 Dec 16	40.26000 +0.18	40.59	39.82	40.07	2,449,804
15 Dec 16	40.08000 +1.40	40.60	38.58	38.88	3,274,833
14 Dec 16	38.68000 +0.21	38.82	38.21	38.21	1,057,801
13 Dec 16	38.47000 +0.31	38.78	37.80	38.01	1,835,800
12 Dec 16	38.16000 -1.95	40.20	37.90	39.99	3,606,772
09 Dec 16	40.11000 -1.20	41.02	40.01	41.00	2,484,068
08 Dec 16	41.31000 +1.31	41.70	40.08	40.50	4,523,804
07 Dec 16	40.00000 +0.27	40.05	38.98	39.78	2,286,455
06 Dec 16	39.73000 -0.24	40.27	39.46	39.46	1,590,700
05 Dec 16	39.97000 +0.52	40.48	38.95	39.90	2,261,978
02 Dec 16	39.45000 -0.72	40.13	39.20	39.92	2,453,493
01 Dec 16	40.17000 -0.24	40.71	39.87	40.71	2,030,013
30 Nov 16	40.41000 +0.52	40.79	39.48	39.89	2,754,618
29 Nov 16	39.89000 -1.52	41.88	39.76	41.11	3,246,809
28 Nov 16	41.41000 -1.55	43.19	41.12	42.60	3,332,599
25 Nov 16	42.96000 -0.03	43.30	41.34	42.55	3,936,313
24 Nov 16	42.99000 -0.64	45.26	42.44	43.35	4,836,317
23 Nov 16	43.63000 -0.84	44.50	43.06	44.00	3,579,923
22 Nov 16	44.47000 -0.06	45.67	43.70	44.21	6,890,383
21 Nov 16	44.53000 +2.74	45.97	41.36	41.80	9,690,977
18 Nov 16	41.79000 +1.82	42.66	39.98	39.98	5,638,564
17 Nov 16	39.97000 -1.06	40.89	39.30	40.89	4,544,997
16 Nov 16	41.03000 -1.58	42.47	40.95	42.04	4,311,664
15 Nov 16	42.61000 +2.00	43.79	40.43	40.70	7,941,918
14 Nov 16	40.61000 +0.64	40.69	39.16	39.81	5,991,045
11 Nov 16	39.97000 -0.27	42.49	39.81	39.83	7,230,965
10 Nov 16	40.24000 +1.48	40.87	39.15	39.15	6,606,425
09 Nov 16	38.76000 -0.63	39.31	37.90	39.10	5,225,741
08 Nov 16	39.39000 +1.09	39.66	38.20	38.38	5,208,167
07 Nov 16	38.30000 -0.28	39.57	37.81	39.07	4,415,342
04 Nov 16	38.58000 +1.29	39.14	37.01	37.01	6,250,637
03 Nov 16	37.29000 +0.51	38.18	36.49	36.50	4,582,714
02 Nov 16	36.78000 -0.83	37.55	36.68	37.15	4,803,821
01 Nov 16	37.61000 +2.04	38.48	35.50	35.50	5,661,297
31 Oct 16	35.57000 -0.10	35.78	34.88	35.36	2,342,814
28 Oct 16	35.67000 +0.10	36.15	35.33	35.60	2,559,574
27 Oct 16	35.57000 +0.28	35.70	35.30	35.60	1,479,214
26 Oct 16	35.29000 -0.49	35.76	35.15	35.76	1,707,547
25 Oct 16	35.78000 +0.17	36.00	35.35	35.61	2,079,585
24 Oct 16	35.61000 +0.34	35.97	34.98	35.30	2,428,380
21 Oct 16	35.27000 +0.08	35.35	34.52	35.35	1,933,240
20 Oct 16	35.19000 +0.20	35.36	34.83	35.25	1,710,171
19 Oct 16	34.99000 +0.22	35.48	34.85	34.87	2,245,429
18 Oct 16	34.77000 +0.72	34.86	34.05	34.20	1,865,117
17 Oct 16	34.05000 -0.67	34.99	33.80	34.67	1,477,587
14 Oct 16	34.72000 +0.35	34.79	34.10	34.11	1,426,706
13 Oct 16	34.37000 -0.12	34.59	34.15	34.38	1,127,751
12 Oct 16	34.49000 +0.22	34.88	33.91	34.01	1,900,463
11 Oct 16	34.27000 +0.54	34.45	33.76	34.07	1,589,162
10 Oct 16	33.73000 +1.23	34.00	32.72	32.84	1,456,974
30 Sep 16	32.50000 +0.10	32.69	32.31	32.40	563,232
29 Sep 16	32.40000 +0.18	32.78	32.23	32.44	836,127
28 Sep 16	32.22000 -0.15	32.54	32.11	32.26	723,765
27 Sep 16	32.37000 +0.40	32.41	31.67	31.85	1,256,373
26 Sep 16	31.97000 -1.66	33.80	31.80	33.63	2,096,932
23 Sep 16	33.63000 -0.40	34.29	33.60	34.29	1,079,434
22 Sep 16	34.03000 +0.04	34.48	33.89	34.25	1,336,105
21 Sep 16	33.99000 -0.01	34.08	33.31	33.83	1,372,600
20 Sep 16	34.00000 +0.04	34.33	33.80	34.00	722,340
19 Sep 16	33.96000 +0.53	34.00	33.61	33.62	932,023
14 Sep 16	33.43000 -0.13	33.82	33.25	33.51	1,096,560
13 Sep 16	33.56000 +0.02	34.00	33.35	33.72	1,075,459
12 Sep 16	33.54000 -1.52	34.40	33.38	34.21	2,198,220
09 Sep 16	35.06000 -0.76	35.96	35.00	35.80	1,653,505
08 Sep 16	35.82000 +0.28	35.86	35.52	35.60	1,352,583
07 Sep 16	35.54000 -0.15	36.00	35.44	35.48	1,635,596
06 Sep 16	35.69000 +0.46	35.78	34.50	35.25	2,029,152
05 Sep 16	35.23000 -0.18	35.77	35.15	35.23	1,373,000
02 Sep 16	35.41000 -0.59	36.19	35.10	36.00	2,338,410
01 Sep 16	36.00000 -0.37	36.87	35.93	36.28	2,520,210
31 Aug 16	36.37000 -0.27	36.60	35.57	36.60	2,961,378
30 Aug 16	36.64000 +1.09	36.76	35.33	35.48	3,221,056
29 Aug 16	35.55000 -0.51	35.99	35.07	35.97	1,951,854
26 Aug 16	36.06000 +0.13	37.31	36.00	36.50	2,913,866
25 Aug 16	35.93000 -0.84	36.40	34.81	36.40	3,786,935
24 Aug 16	36.77000 +0.28	37.35	36.24	36.50	2,766,183
23 Aug 16	36.49000 -0.08	37.16	36.18	36.60	2,809,630
22 Aug 16	36.57000 -1.39	38.29	36.40	37.76	4,149,704
19 Aug 16	37.96000 -0.68	39.10	37.50	38.16	5,232,454
18 Aug 16	38.64000 +0.39	38.99	37.30	38.26	7,187,714
17 Aug 16	38.25000 -0.88	38.82	37.52	38.72	6,702,130
16 Aug 16	39.13000 +2.22	40.49	37.33	37.80	11,211,704
15 Aug 16	36.91000 +3.36	36.91	33.71	34.00	7,437,520
12 Aug 16	33.55000 +0.33	33.67	33.00	33.00	1,398,422
11 Aug 16	33.22000 -1.25	34.49	33.18	34.18	2,084,924
10 Aug 16	34.47000 +0.07	34.79	34.07	34.40	1,993,236
09 Aug 16	34.40000 +0.68	34.45	33.45	33.51	2,085,520
08 Aug 16	33.72000 -0.10	33.86	32.82	33.60	1,618,931
05 Aug 16	33.82000 -0.01	34.30	33.73	33.73	2,086,111
04 Aug 16	33.83000 -0.14	34.32	33.45	33.80	1,779,439
03 Aug 16	33.97000 +0.99	34.30	32.50	32.79	3,051,835
02 Aug 16	32.98000 +0.78	33.00	32.01	32.20	1,939,766
01 Aug 16	32.20000 -1.59	33.46	31.31	33.00	2,327,446
29 Jul 16	33.79000 -0.17	34.49	33.68	34.10	1,947,131
28 Jul 16	33.96000 -0.03	34.20	32.99	33.70	2,704,605
27 Jul 16	33.99000 -2.44	36.73	33.08	36.50	4,894,637
26 Jul 16	36.43000 +0.34	36.61	35.81	36.08	2,511,331
25 Jul 16	36.09000 +0.04	36.60	35.43	35.50	2,976,652
22 Jul 16	36.05000 -1.67	37.80	35.75	37.38	5,706,113
21 Jul 16	37.72000 -0.51	38.66	37.50	38.09	3,155,628
20 Jul 16	38.23000 -0.20	38.68	37.90	38.49	2,692,242
19 Jul 16	38.43000 -0.55	39.38	37.71	38.70	3,996,310
18 Jul 16	38.98000 -0.98	39.79	38.80	39.66	4,444,586
15 Jul 16	39.96000 -0.43	40.55	39.65	40.48	4,797,710
14 Jul 16	40.39000 +1.44	40.48	38.66	39.00	7,008,552
13 Jul 16	38.95000 -0.70	40.00	38.00	39.66	5,089,567
12 Jul 16	39.65000 +1.75	39.80	36.87	37.60	6,534,287
11 Jul 16	37.90000 -1.19	39.88	37.47	38.78	6,598,030
08 Jul 16	39.09000 +0.65	39.95	38.17	38.55	6,124,443
07 Jul 16	38.44000 +0.08	38.78	37.50	38.45	4,997,749
06 Jul 16	38.36000 +0.29	39.08	37.16	38.08	6,607,636
05 Jul 16	38.07000 +1.02	38.50	37.00	37.00	7,426,664
04 Jul 16	37.05000 +1.44	37.25	35.31	35.31	5,740,971
01 Jul 16	35.61000 +0.34	36.40	35.16	35.70	4,446,283
30 Jun 16	35.27000 -2.14	36.74	35.16	36.50	7,781,737
29 Jun 16	37.41000 +1.77	37.88	35.06	35.68	9,234,118
28 Jun 16	35.64000 -0.07	36.69	34.90	35.33	7,684,013
27 Jun 16	35.71000 +2.06	36.05	33.35	33.58	8,014,885
24 Jun 16	33.65000 -1.25	35.10	32.60	34.58	7,150,768
23 Jun 16	34.90000 +0.17	35.77	33.87	34.55	8,019,016
22 Jun 16	34.73000 +1.41	34.99	32.70	33.00	8,319,518
21 Jun 16	33.32000 -0.85	35.25	33.26	34.10	8,787,402
20 Jun 16	34.17000 +1.18	35.19	32.00	33.05	9,577,329
17 Jun 16	32.99000 +0.97	33.03	31.70	32.28	6,107,356
16 Jun 16	32.02000 -0.36	33.17	31.59	32.26	5,331,888
15 Jun 16	32.38000 +1.64	33.33	30.02	30.30	7,582,092
14 Jun 16	30.74000 +1.17	31.30	29.57	29.63	6,135,583
13 Jun 16	29.57000 -3.24	32.00	29.54	31.83	8,473,004
08 Jun 16	32.81000 -1.78	34.55	32.76	34.55	8,642,928
07 Jun 16	34.59000 +1.32	35.20	32.88	33.37	11,455,211
06 Jun 16	33.27000 +0.56	33.75	31.83	32.51	9,204,464
03 Jun 16	32.71000 +0.67	33.87	31.11	31.78	12,098,243
02 Jun 16	32.04000 +1.52	32.85	30.50	30.55	9,809,437
01 Jun 16	30.52000 -0.01	31.59	30.15	30.39	8,638,275
31 May 16	30.53000 +1.41	31.03	29.00	29.00	8,607,458
30 May 16	29.12000 -0.30	29.50	28.00	28.85	5,434,957
27 May 16	29.42000 +1.45	30.51	28.14	28.20	9,998,720
26 May 16	27.97000 +0.33	27.99	26.80	27.67	3,071,884
25 May 16	27.64000 +0.11	28.12	27.50	27.88	2,556,921
24 May 16	27.53000 -0.47	27.92	27.23	27.92	2,722,350
23 May 16	28.00000 +0.79	28.33	27.20	27.30	4,199,767
20 May 16	27.21000 +0.29	27.22	26.08	26.30	3,055,337
19 May 16	26.92000 +0.01	27.37	26.80	26.88	2,997,001
18 May 16	26.91000 -1.08	27.70	26.30	27.70	4,751,605
17 May 16	27.99000 -0.65	28.61	27.88	28.55	3,970,455
16 May 16	28.64000 +0.87	28.66	27.52	27.77	3,987,502
13 May 16	27.77000 -0.22	28.58	27.50	27.85	3,998,484
12 May 16	27.99000 -1.48	28.50	27.20	28.50	6,252,860
11 May 16	29.47000 +1.11	30.31	28.31	28.45	8,812,190
10 May 16	28.36000 +0.59	28.59	27.70	27.80	4,292,444
09 May 16	27.77000 -1.20	28.39	27.61	28.20	5,652,454
06 May 16	28.97000 -1.33	31.66	28.79	30.50	8,888,939
05 May 16	30.30000 +0.29	30.61	29.80	30.01	5,890,458
04 May 16	30.01000 +0.50	30.85	29.30	29.40	7,772,721
03 May 16	29.51000 +1.44	29.77	28.06	28.10	6,225,782
29 Apr 16	28.07000 -0.12	28.40	27.82	27.98	2,701,476
28 Apr 16	28.19000 -0.55	28.98	27.60	28.90	5,079,991
27 Apr 16	28.74000 +0.23	29.27	28.43	28.51	5,214,207
26 Apr 16	28.51000 +0.49	28.57	27.88	27.99	3,460,490
25 Apr 16	28.02000 -0.65	28.39	27.40	28.39	4,312,836
22 Apr 16	28.67000 +0.18	28.70	27.88	28.01	4,587,337
21 Apr 16	28.49000 -0.69	29.39	28.30	28.90	6,897,378
20 Apr 16	29.18000 -1.38	31.50	28.01	30.41	10,404,110
19 Apr 16	30.56000 +0.01	31.55	30.26	30.70	7,897,188
18 Apr 16	30.55000 -1.34	30.87	29.59	30.70	10,322,493
15 Apr 16	31.89000 -0.66	33.95	31.47	33.22	18,676,058
14 Apr 16	32.55000 +2.96	32.55	29.65	29.70	12,681,816
13 Apr 16	29.59000 +0.07	30.18	29.10	29.36	9,428,448
12 Apr 16	29.52000 +0.08	30.51	28.81	29.00	10,827,885
11 Apr 16	29.44000 +1.53	29.93	28.13	28.30	11,390,577
08 Apr 16	27.91000 +0.03	27.94	27.16	27.62	4,983,496
07 Apr 16	27.88000 -0.03	28.59	27.81	27.81	7,019,236
06 Apr 16	27.91000 -0.28	28.44	27.67	28.00	6,032,791
05 Apr 16	28.19000 +0.22	28.36	27.06	27.76	8,401,378
01 Apr 16	27.97000 +0.27	28.18	27.05	27.55	6,345,431
31 Mar 16	27.70000 -0.48	28.35	27.60	28.28	7,372,141
30 Mar 16	28.18000 +0.94	28.24	27.25	27.61	8,305,553
29 Mar 16	27.24000 -1.07	28.10	26.77	28.10	8,685,091
28 Mar 16	28.31000 -1.55	30.39	27.80	30.30	13,410,275
25 Mar 16	29.86000 -1.38	33.27	29.18	32.00	18,731,220
24 Mar 16	31.24000 +2.84	31.24	28.20	28.44	16,404,073
23 Mar 16	28.40000 -0.60	28.66	27.70	28.35	10,978,975
22 Mar 16	29.00000 -1.19	30.10	28.80	29.34	14,708,213
21 Mar 16	30.19000 +0.98	31.55	28.18	28.61	22,275,548
18 Mar 16	29.21000 +0.85	30.99	28.65	29.00	27,823,212
17 Mar 16	28.36000 +2.58	28.36	26.81	28.35	20,551,544
16 Mar 16	25.78000 +2.34	25.78	25.78	25.78	690,510
15 Mar 16	23.44000 +2.13	23.44	23.44	23.44	158,800
14 Mar 16	21.31000 +1.94	21.31	21.31	21.31	222,517
11 Mar 16	19.37000 +1.76	19.37	19.37	19.37	246,387
10 Mar 16	17.61000 +1.60	17.61	17.61	17.61	37,500
09 Mar 16	16.01000 +1.46	16.01	16.01	16.01	20,600
08 Mar 16	14.55000 +1.32	14.55	14.55	14.55	21,966
07 Mar 16	13.23000 +0.00	13.23	11.03	11.03	38,595