FUNDMANAGER.co.uk

Henan Shuanghui Investment & Development

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	38.54000 +0.94	38.90	37.45	37.45	8,799,713
19 Oct 26	37.60000 -3.91	41.50	37.44	41.49	15,288,773
16 Oct 26	41.51000 +1.37	42.42	40.15	40.90	8,328,896
15 Oct 26	40.14000 -0.90	41.03	39.77	40.26	7,182,959
14 Oct 26	41.04000 -0.41	42.20	40.85	41.33	6,140,494
13 Oct 26	41.45000 +0.27	41.60	40.18	40.38	6,289,200
12 Oct 26	41.18000 -1.18	42.60	40.80	42.10	6,129,178
09 Oct 26	42.36000 +0.16	42.58	40.60	41.88	9,256,884
08 Oct 26	42.20000 -1.43	44.38	42.00	43.88	10,342,369
30 Sep 26	43.63000 -0.32	44.75	43.41	43.95	6,795,982
29 Sep 26	43.95000 +1.05	44.43	42.56	42.56	8,717,441
28 Sep 26	42.90000 -1.00	44.05	42.44	43.86	9,406,431
24 Sep 26	43.90000 -1.30	45.50	43.75	45.20	10,240,849
23 Sep 26	45.20000 -0.17	46.54	44.61	45.05	11,582,372
22 Sep 26	45.37000 +0.37	46.30	44.97	44.97	10,360,752
21 Sep 26	45.00000 +0.50	45.06	44.02	44.11	9,096,535
18 Sep 26	44.50000 +1.25	44.78	43.43	43.80	12,781,760
17 Sep 26	43.25000 +0.34	43.95	42.62	42.80	11,397,315
16 Sep 26	42.91000 +1.72	43.05	40.83	41.10	12,856,255
15 Sep 26	41.19000 +0.09	42.49	41.06	41.10	8,223,550
14 Sep 26	41.10000 +0.31	41.28	39.98	40.44	7,893,191
11 Sep 26	40.79000 -0.52	41.10	39.90	41.04	10,036,020
10 Sep 26	41.31000 -0.14	42.19	41.06	41.17	9,041,055
09 Sep 26	41.45000 +0.40	41.68	40.40	41.06	9,332,154
08 Sep 26	41.05000 -0.15	41.85	40.85	41.00	8,408,465
07 Sep 26	41.20000 +0.77	41.68	40.80	40.86	10,160,749
04 Sep 26	40.43000 -0.48	42.22	40.21	41.98	12,567,152
03 Sep 26	40.91000 +0.65	42.42	40.52	40.63	13,005,296
02 Sep 26	40.26000 -1.16	41.20	40.00	40.58	10,171,886
01 Sep 26	41.42000 -1.42	43.28	41.42	42.88	13,447,208
31 Aug 26	42.84000 +0.73	42.88	41.68	41.92	13,423,250
28 Aug 26	42.11000 -0.42	42.68	41.78	42.01	13,570,834
27 Aug 26	42.53000 +0.94	42.72	41.31	41.50	18,906,822
26 Aug 26	41.59000 -1.37	42.50	40.63	42.06	23,633,064
25 Aug 26	42.96000 -4.77	45.00	42.96	44.00	21,949,768
24 Aug 26	47.73000 -5.30	56.00	47.73	55.00	23,201,500
21 Aug 26	53.03000 +2.03	53.60	49.80	51.66	18,090,364
20 Aug 26	51.00000 -3.57	56.27	49.68	54.66	26,203,300
19 Aug 26	54.57000 +0.87	57.40	51.30	52.32	27,012,616
18 Aug 26	53.70000 +0.35	55.66	52.51	53.35	14,128,140
17 Aug 26	53.35000 +1.65	53.35	50.97	51.55	11,166,957
14 Aug 26	51.70000 +1.80	52.12	49.03	50.10	12,115,593
13 Aug 26	49.90000 -0.51	51.77	49.70	50.71	8,932,236
12 Aug 26	50.41000 +0.58	51.50	49.59	50.02	9,934,937
11 Aug 26	49.83000 -1.05	52.31	49.50	50.00	16,085,760
10 Aug 26	50.88000 +2.53	51.84	47.76	48.33	15,326,037
07 Aug 26	48.35000 +2.37	49.50	45.50	46.00	14,724,507
06 Aug 26	45.98000 +0.91	47.00	44.20	45.34	11,819,158
05 Aug 26	45.07000 +0.27	46.33	43.95	44.50	16,573,664
04 Aug 26	44.80000 +2.20	45.08	42.29	42.68	17,056,456
03 Aug 26	42.60000 +3.87	42.60	38.45	38.45	15,990,341
31 Jul 26	38.73000 +1.38	40.00	38.20	38.49	13,979,478
30 Jul 26	37.35000 +0.00	37.94	36.15	37.30	13,506,157
29 Jul 26	37.35000 +0.59	37.48	35.27	36.80	10,599,554
28 Jul 26	36.76000 -0.93	38.13	36.31	36.94	9,063,451
27 Jul 26	37.69000 +0.94	38.80	34.69	36.36	15,534,527
24 Jul 26	36.75000 +1.44	38.48	34.30	35.00	14,795,133
23 Jul 26	35.31000 +0.33	35.65	34.61	34.98	7,036,509
22 Jul 26	34.98000 -0.48	36.50	34.57	35.70	10,007,019
21 Jul 26	35.46000 +1.78	35.66	33.00	34.10	12,675,888
20 Jul 26	33.68000 -1.73	37.10	32.83	36.60	13,389,770
17 Jul 26	35.41000 -3.84	38.90	35.34	38.81	11,454,102
16 Jul 26	39.25000 -2.95	41.87	39.06	41.02	10,816,821
15 Jul 26	42.20000 -2.17	45.79	41.50	45.22	11,715,567
14 Jul 26	44.37000 +1.12	45.57	42.85	43.59	10,804,412
13 Jul 26	43.25000 -2.55	47.37	42.83	46.05	13,723,286
10 Jul 26	45.80000 -2.91	49.98	45.80	49.59	17,478,884
09 Jul 26	48.71000 +4.43	48.71	44.50	44.98	18,352,608
08 Jul 26	44.28000 +0.48	45.55	43.30	43.80	8,829,212
07 Jul 26	43.80000 -0.06	44.84	43.03	43.03	6,236,095
06 Jul 26	43.86000 -0.71	45.58	43.62	45.00	7,911,001
03 Jul 26	44.57000 -0.58	45.57	43.68	45.01	8,660,520
02 Jul 26	45.15000 -2.05	46.99	44.98	46.21	12,767,211
01 Jul 26	47.20000 -1.87	50.47	47.14	48.58	14,692,879
30 Jun 26	49.07000 -0.11	49.79	47.00	48.91	12,342,688
29 Jun 26	49.18000 +2.49	49.36	46.20	47.00	15,558,782
26 Jun 26	46.69000 +0.93	48.49	44.47	45.23	15,735,233
25 Jun 26	45.76000 -0.69	47.43	45.00	46.53	11,831,551
24 Jun 26	46.45000 +0.87	46.88	44.83	45.49	10,115,264
23 Jun 26	45.58000 -0.77	47.27	45.46	46.01	10,978,056
22 Jun 26	46.35000 +0.67	46.35	44.71	45.68	14,594,604
18 Jun 26	45.68000 +1.79	45.99	42.88	43.89	15,276,883
17 Jun 26	43.89000 +1.62	43.93	41.09	41.91	12,395,180
16 Jun 26	42.27000 -0.16	42.79	41.31	42.21	9,462,014
15 Jun 26	42.43000 +1.06	43.00	41.02	41.37	12,591,381
12 Jun 26	41.37000 +0.57	41.73	40.38	41.00	10,437,516
11 Jun 26	40.80000 +1.06	41.33	39.30	39.61	9,841,345
10 Jun 26	39.74000 +0.61	40.04	38.77	39.10	7,040,099
09 Jun 26	39.13000 +0.23	39.55	38.52	39.55	6,184,227
08 Jun 26	38.90000 -1.59	40.18	38.44	39.00	7,909,797
05 Jun 26	40.49000 -0.89	41.25	39.60	40.75	7,524,008
04 Jun 26	41.38000 +0.21	41.97	40.91	41.25	7,108,094
03 Jun 26	41.17000 -0.92	41.83	40.55	41.00	7,469,659
02 Jun 26	42.09000 +0.16	42.30	41.30	41.83	6,779,300
01 Jun 26	41.93000 -0.81	42.76	41.83	42.22	8,899,073
29 May 26	42.74000 -0.99	43.89	42.36	43.89	12,197,043
28 May 26	43.73000 -0.24	45.30	43.26	43.68	10,110,175
27 May 26	43.97000 -0.17	46.41	43.58	44.60	13,604,613
26 May 26	44.14000 -0.79	44.60	43.40	44.60	11,850,666
25 May 26	44.93000 +0.15	46.30	42.50	44.40	20,604,414
22 May 26	44.78000 +0.63	45.66	43.20	43.52	23,737,050
21 May 26	44.15000 -4.90	48.51	44.15	48.00	33,152,460
20 May 26	49.05000 +0.69	53.00	48.57	50.30	41,407,188
19 May 26	48.36000 -3.10	52.38	46.31	52.02	29,135,680
18 May 26	51.46000 +4.68	51.46	48.89	49.00	26,217,422
15 May 26	46.78000 -0.55	48.36	45.50	47.65	17,903,436
14 May 26	47.33000 +0.01	48.50	46.10	47.56	21,626,586
13 May 26	47.32000 +4.30	47.32	41.18	42.89	19,088,538
12 May 26	43.02000 +0.41	44.46	42.10	42.45	13,701,460
11 May 26	42.61000 +1.83	43.30	41.50	42.00	15,284,327
08 May 26	40.78000 -0.71	41.39	39.93	41.11	14,022,599
07 May 26	41.49000 +0.18	43.60	40.66	42.80	25,174,188
06 May 26	41.31000 +3.76	41.31	38.22	38.97	14,653,930
30 Apr 26	37.55000 +1.71	37.70	35.66	35.90	11,378,098
29 Apr 26	35.84000 +1.62	36.13	34.00	34.01	9,887,860
28 Apr 26	34.22000 -0.30	34.99	34.01	34.99	7,722,762
27 Apr 26	34.52000 +2.18	35.32	33.11	33.48	14,801,161
24 Apr 26	32.34000 -0.92	33.40	32.06	32.87	7,687,054
23 Apr 26	33.26000 -0.30	34.02	33.17	33.23	7,394,258
22 Apr 26	33.56000 +0.24	33.85	32.80	33.84	7,217,339
21 Apr 26	33.32000 +1.43	33.98	31.59	32.00	11,356,820
20 Apr 26	31.89000 -0.19	32.76	31.52	31.82	6,305,923
17 Apr 26	32.08000 +0.47	32.96	31.10	31.48	9,118,309
16 Apr 26	31.61000 +0.25	32.09	31.35	31.35	4,556,186
15 Apr 26	31.36000 -0.32	31.99	31.15	31.99	4,486,200
14 Apr 26	31.68000 +1.36	31.96	30.38	30.38	8,818,946
13 Apr 26	30.32000 -0.03	30.88	29.86	29.95	5,558,300
10 Apr 26	30.35000 -0.56	31.21	30.31	31.15	5,217,042
09 Apr 26	30.91000 -1.02	32.16	30.76	31.73	6,277,993
08 Apr 26	31.93000 +1.98	32.51	30.37	30.50	12,148,488
07 Apr 26	29.95000 +0.05	30.30	29.52	29.94	2,990,586
03 Apr 26	29.90000 -0.57	30.65	29.74	30.34	2,983,101
02 Apr 26	30.47000 -0.12	30.95	30.00	30.55	4,610,100
01 Apr 26	30.59000 +0.63	31.13	30.18	30.26	5,771,391
31 Mar 26	29.96000 -0.50	30.85	29.92	30.57	4,422,418
30 Mar 26	30.46000 +0.55	30.64	29.41	29.51	5,457,884
27 Mar 26	29.91000 +0.40	30.18	29.15	29.21	3,720,201
26 Mar 26	29.51000 -0.10	30.19	29.30	29.99	4,306,475
25 Mar 26	29.61000 +0.36	30.62	29.37	29.37	5,623,851
24 Mar 26	29.25000 +0.41	29.48	28.80	29.24	4,902,402
23 Mar 26	28.84000 -1.95	30.39	28.50	30.00	10,490,942
20 Mar 26	30.79000 -1.38	32.36	30.70	32.17	9,294,290
19 Mar 26	32.17000 +0.44	32.70	30.90	31.20	11,985,157
18 Mar 26	31.73000 +0.69	31.99	31.12	31.12	8,507,701
17 Mar 26	31.04000 +0.58	32.30	30.16	30.35	11,700,144
16 Mar 26	30.46000 -0.14	30.67	29.74	30.60	6,723,541
13 Mar 26	30.60000 -0.76	31.51	30.01	31.36	7,612,640
12 Mar 26	31.36000 +0.56	31.65	30.69	30.98	8,074,388
11 Mar 26	30.80000 -0.22	31.65	30.80	31.07	7,268,263
10 Mar 26	31.02000 +0.97	31.25	30.14	30.35	7,564,400
09 Mar 26	30.05000 -1.21	31.19	29.63	30.73	8,715,653
06 Mar 26	31.26000 +1.36	31.48	29.52	29.82	7,240,095
05 Mar 26	29.90000 -0.10	30.59	29.66	30.59	4,345,203
04 Mar 26	30.00000 +0.04	30.70	29.60	29.62	5,485,347
03 Mar 26	29.96000 -0.92	31.11	29.75	30.70	6,515,711
02 Mar 26	30.88000 +0.55	31.60	29.93	29.93	7,400,634
27 Feb 26	30.33000 +0.10	30.60	29.86	30.05	5,134,656
26 Feb 26	30.23000 +0.33	30.71	29.71	29.90	6,448,343
25 Feb 26	29.90000 +0.14	30.26	29.40	29.75	6,113,866
24 Feb 26	29.76000 -1.66	31.98	29.54	31.77	13,527,900
13 Feb 26	31.42000 +0.72	32.76	30.12	30.80	15,442,037
12 Feb 26	30.70000 +0.35	30.85	30.32	30.52	5,073,956
11 Feb 26	30.35000 +0.14	30.75	30.21	30.39	4,423,686
10 Feb 26	30.21000 -0.25	30.46	29.95	30.36	3,386,210
09 Feb 26	30.46000 +0.21	30.83	30.33	30.44	4,819,524
06 Feb 26	30.25000 -0.15	30.76	29.92	30.10	5,393,220
05 Feb 26	30.40000 -0.09	30.66	30.03	30.36	5,106,280
04 Feb 26	30.49000 +0.13	30.56	29.91	30.35	5,215,254
03 Feb 26	30.36000 +0.52	30.76	29.75	30.43	8,446,196
02 Feb 26	29.84000 -1.83	31.35	29.72	31.11	11,738,744
30 Jan 26	31.67000 +0.91	31.82	30.43	31.37	11,625,281
29 Jan 26	30.76000 -0.61	31.76	30.42	31.50	9,778,586
28 Jan 26	31.37000 -0.56	32.48	31.19	31.94	9,107,740
27 Jan 26	31.93000 -0.68	33.19	31.85	32.51	9,536,726
26 Jan 26	32.61000 -1.25	34.50	32.50	33.20	9,987,258
23 Jan 26	33.86000 +0.64	33.99	32.84	33.88	10,887,335
22 Jan 26	33.22000 -1.31	35.88	33.00	35.01	11,393,057
21 Jan 26	34.53000 +0.08	35.22	33.76	34.06	9,597,555
20 Jan 26	34.45000 +0.55	35.36	33.30	34.00	11,630,243
19 Jan 26	33.90000 +0.09	35.55	32.77	32.90	14,640,969
16 Jan 26	33.81000 +1.71	34.55	31.68	32.32	13,992,353
15 Jan 26	32.10000 -1.05	33.47	31.92	33.15	9,146,237
14 Jan 26	33.15000 +0.53	34.15	32.60	32.60	13,419,354
13 Jan 26	32.62000 -0.37	33.68	32.35	32.60	11,225,375
12 Jan 26	32.99000 -0.01	34.29	32.35	32.50	12,160,979
09 Jan 26	33.00000 +1.66	33.35	31.02	31.41	14,733,538
08 Jan 26	31.34000 +0.25	31.68	30.00	30.92	15,729,707
07 Jan 26	31.09000 +2.51	31.44	28.64	28.66	24,744,020
06 Jan 26	28.58000 +0.56	28.72	27.77	27.86	11,752,876
05 Jan 26	28.02000 -0.73	29.05	27.90	28.74	16,673,302
31 Dec 25	28.75000 +2.61	28.75	26.61	27.50	19,378,048
30 Dec 25	26.14000 +0.00	26.28	25.96	26.12	3,133,315
29 Dec 25	26.14000 -0.46	26.83	26.02	26.83	5,098,174
26 Dec 25	26.60000 -0.62	27.07	26.36	27.07	5,664,660
25 Dec 25	27.22000 +0.32	27.54	26.81	26.90	5,388,100
24 Dec 25	26.90000 +0.90	27.23	25.74	25.88	6,595,859
23 Dec 25	26.00000 -0.17	26.35	25.91	26.19	2,461,623
22 Dec 25	26.17000 +0.13	26.30	25.85	25.88	3,484,720
19 Dec 25	26.04000 +0.49	26.16	25.57	25.62	4,399,316
18 Dec 25	25.55000 -0.23	25.90	25.53	25.70	3,082,390
17 Dec 25	25.78000 +0.23	25.94	25.28	25.55	4,371,916
16 Dec 25	25.55000 -0.44	26.22	25.50	25.97	3,832,009
15 Dec 25	25.99000 +0.09	26.41	25.79	25.79	6,460,998
12 Dec 25	25.90000 +0.01	26.10	25.47	25.88	9,477,566
11 Dec 25	25.89000 -1.36	27.31	25.80	27.07	10,985,953
10 Dec 25	27.25000 -0.69	28.29	27.16	27.81	8,395,437
09 Dec 25	27.94000 +0.13	28.12	27.68	27.68	5,281,248
08 Dec 25	27.81000 +0.09	28.17	27.15	27.60	6,683,060
05 Dec 25	27.72000 +0.21	27.87	27.16	27.52	5,446,950
04 Dec 25	27.51000 +0.20	28.00	27.18	27.35	6,060,149
03 Dec 25	27.31000 -0.34	27.78	27.23	27.63	3,068,419
02 Dec 25	27.65000 +0.04	27.77	27.35	27.57	3,951,164
01 Dec 25	27.61000 +0.41	27.62	26.92	27.13	6,153,673
28 Nov 25	27.20000 +0.48	27.32	26.47	26.64	4,764,164
27 Nov 25	26.72000 +0.12	27.16	26.53	26.70	4,342,964
26 Nov 25	26.60000 +0.14	26.69	26.31	26.48	4,111,040
25 Nov 25	26.46000 -0.20	26.94	26.38	26.78	5,691,199
24 Nov 25	26.66000 +0.00	27.20	26.42	26.73	4,725,215
21 Nov 25	26.66000 -0.71	27.80	26.66	27.01	7,227,547
20 Nov 25	27.37000 -0.90	28.24	27.00	28.02	8,838,685
19 Nov 25	28.27000 +0.44	28.50	27.55	27.59	8,690,992
18 Nov 25	27.83000 +0.38	27.98	27.10	27.31	6,068,156
17 Nov 25	27.45000 -0.18	27.88	27.14	27.50	5,060,408
14 Nov 25	27.63000 +0.02	28.10	27.22	27.38	5,975,543
13 Nov 25	27.61000 +0.07	27.90	26.96	27.32	6,191,596
12 Nov 25	27.54000 +0.06	28.31	27.23	27.48	9,159,166
11 Nov 25	27.48000 -0.36	28.10	27.38	27.99	7,459,552
10 Nov 25	27.84000 +0.73	27.95	27.20	27.31	9,298,302
07 Nov 25	27.11000 -0.40	27.51	27.01	27.46	4,729,001
06 Nov 25	27.51000 +0.35	27.96	26.99	27.01	6,160,179
05 Nov 25	27.16000 -0.19	27.26	26.77	26.89	5,380,099
04 Nov 25	27.35000 -0.78	28.02	27.19	28.02	7,808,910
03 Nov 25	28.13000 +0.00	28.32	27.81	27.88	6,429,634
31 Oct 25	28.13000 +0.01	28.75	28.10	28.48	7,467,291
30 Oct 25	28.12000 -0.44	28.75	27.70	28.60	8,998,080
29 Oct 25	28.56000 -0.24	28.79	28.35	28.59	8,962,572
28 Oct 25	28.80000 -1.15	29.96	28.55	29.70	15,918,423
27 Oct 25	29.95000 +0.44	30.80	28.99	30.10	19,104,200
24 Oct 25	29.51000 +0.11	30.45	29.08	29.23	16,066,933
23 Oct 25	29.40000 -1.75	31.00	28.60	31.00	18,319,952
22 Oct 25	31.15000 +1.46	32.65	29.07	29.08	26,538,660
21 Oct 25	29.69000 +0.00	30.52	28.86	29.00	17,934,700
20 Oct 25	29.69000 +0.97	30.12	28.91	29.33	17,720,284
17 Oct 25	28.72000 -0.30	29.73	28.63	28.95	16,941,280
16 Oct 25	29.02000 -0.34	30.57	28.85	29.35	23,222,436
15 Oct 25	29.36000 -1.25	30.85	29.01	30.02	21,637,912
14 Oct 25	30.61000 -0.64	32.43	29.80	31.40	27,126,174
13 Oct 25	31.25000 -3.17	32.60	30.98	32.60	30,714,080
10 Oct 25	34.42000 +3.13	34.42	30.15	30.15	37,766,500
09 Oct 25	31.29000 +1.82	32.42	29.61	30.12	32,809,306
30 Sep 25	29.47000 -0.83	32.59	28.63	29.25	32,918,076
29 Sep 25	30.30000 +2.16	30.95	27.88	30.09	44,618,532
26 Sep 25	28.14000 +2.56	28.14	27.77	28.14	15,216,912
25 Sep 25	25.58000 +2.33	25.58	24.30	24.40	9,996,375
24 Sep 25	23.25000 +2.11	23.25	21.07	21.22	14,104,421
23 Sep 25	21.14000 +0.03	21.27	20.83	21.11	3,146,902
22 Sep 25	21.11000 -0.13	21.50	21.06	21.27	2,279,451
19 Sep 25	21.24000 +0.17	21.29	20.98	21.01	2,165,375
18 Sep 25	21.07000 -0.27	21.44	20.99	21.35	3,948,017
17 Sep 25	21.34000 +0.11	21.40	21.11	21.21	2,850,737
16 Sep 25	21.23000 -0.06	21.39	21.21	21.30	1,969,010
15 Sep 25	21.29000 -0.78	21.48	21.26	21.48	3,102,417
12 Sep 25	22.07000 -0.33	22.54	22.06	22.40	3,616,133
11 Sep 25	22.40000 +0.40	22.43	21.88	22.02	4,129,021
10 Sep 25	22.00000 -0.18	22.29	21.99	22.21	2,556,323
09 Sep 25	22.18000 -0.12	22.50	22.06	22.30	2,839,535
08 Sep 25	22.30000 +0.40	22.47	21.87	21.91	5,322,902
05 Sep 25	21.90000 +0.33	21.92	21.46	21.61	3,910,715
04 Sep 25	21.57000 -0.02	21.69	21.42	21.51	3,996,061
03 Sep 25	21.59000 -0.11	21.82	21.37	21.77	3,387,500
02 Sep 25	21.70000 -0.18	22.00	21.61	21.78	3,755,158
01 Sep 25	21.88000 +0.52	21.88	21.36	21.56	5,570,837
29 Aug 25	21.36000 +0.01	21.65	21.28	21.38	4,655,479
28 Aug 25	21.35000 -0.07	21.56	21.14	21.42	4,048,312
27 Aug 25	21.42000 -0.04	21.77	21.40	21.49	5,147,145
26 Aug 25	21.46000 -0.57	22.15	21.46	22.04	10,227,692
25 Aug 25	22.03000 -0.07	22.16	21.80	22.09	4,032,852
22 Aug 25	22.10000 +0.15	22.10	21.76	21.95	3,246,841
21 Aug 25	21.95000 +0.12	22.02	21.71	21.83	2,904,135
20 Aug 25	21.83000 +0.29	21.85	21.42	21.45	3,379,881
19 Aug 25	21.54000 +0.04	21.63	21.40	21.61	2,052,387
18 Aug 25	21.50000 +0.10	21.65	21.42	21.45	2,865,708
15 Aug 25	21.40000 +0.13	21.48	21.09	21.21	2,390,476
14 Aug 25	21.27000 -0.15	21.58	21.26	21.44	2,763,201
13 Aug 25	21.42000 -0.04	21.55	21.39	21.53	2,274,688
12 Aug 25	21.46000 +0.04	21.57	21.34	21.40	2,407,465
11 Aug 25	21.42000 -0.01	21.50	21.29	21.41	2,103,652
08 Aug 25	21.43000 -0.11	21.58	21.38	21.58	1,947,483
07 Aug 25	21.54000 +0.03	21.60	21.38	21.51	1,965,197
06 Aug 25	21.51000 +0.13	21.55	21.31	21.43	2,280,047
05 Aug 25	21.38000 +0.00	21.44	21.28	21.41	2,106,073
04 Aug 25	21.38000 +0.04	21.48	21.23	21.32	2,697,906
01 Aug 25	21.34000 +0.08	21.47	21.18	21.25	2,222,840
31 Jul 25	21.26000 -0.61	21.86	21.23	21.71	4,493,372
30 Jul 25	21.87000 -0.16	22.18	21.72	22.08	3,700,485
29 Jul 25	22.03000 -0.15	22.27	21.94	22.18	2,719,829
28 Jul 25	22.18000 -0.01	22.30	22.04	22.18	2,518,320
25 Jul 25	22.19000 +0.06	22.32	22.04	22.13	2,390,906
24 Jul 25	22.13000 +0.05	22.21	21.91	22.12	2,846,722
23 Jul 25	22.08000 +0.19	22.25	21.90	21.90	3,467,628
22 Jul 25	21.89000 +0.19	21.91	21.70	21.74	3,499,014
21 Jul 25	21.70000 -0.04	21.75	21.56	21.73	2,554,620
18 Jul 25	21.74000 +0.05	21.75	21.52	21.64	2,133,649
17 Jul 25	21.69000 +0.33	21.77	21.33	21.38	3,926,484
16 Jul 25	21.36000 +0.11	21.47	21.17	21.26	2,462,025
15 Jul 25	21.25000 -0.09	21.45	21.10	21.45	3,029,399
14 Jul 25	21.34000 +0.00	21.63	21.22	21.27	4,354,316
11 Jul 25	21.34000 +0.09	21.48	21.24	21.25	3,799,662
10 Jul 25	21.25000 +0.11	21.25	21.09	21.18	2,197,798
09 Jul 25	21.14000 +0.02	21.25	21.01	21.13	2,636,185
08 Jul 25	21.12000 +0.20	21.14	20.89	20.92	3,592,400
07 Jul 25	20.92000 -0.26	21.27	20.89	21.24	3,632,882
04 Jul 25	21.18000 -0.12	21.46	21.18	21.29	2,971,564
03 Jul 25	21.30000 -0.05	21.46	21.24	21.35	2,221,457
02 Jul 25	21.35000 -0.03	21.38	21.21	21.33	2,732,112
01 Jul 25	21.38000 +0.22	21.39	21.03	21.15	2,844,400
30 Jun 25	21.16000 -0.14	21.50	21.10	21.40	3,945,788
27 Jun 25	21.30000 +0.02	21.52	21.20	21.28	3,475,798
26 Jun 25	21.28000 -0.13	21.52	21.24	21.42	2,494,199
25 Jun 25	21.41000 +0.18	21.45	21.17	21.32	2,270,634
24 Jun 25	21.23000 +0.09	21.39	21.15	21.16	2,490,752
23 Jun 25	21.14000 -0.36	21.49	21.10	21.45	2,091,285
20 Jun 25	21.50000 +0.09	21.68	21.40	21.42	1,845,737
19 Jun 25	21.41000 -0.14	21.72	21.38	21.57	1,671,928
18 Jun 25	21.55000 -0.15	21.84	21.48	21.76	1,634,746
17 Jun 25	21.70000 -0.21	22.16	21.65	21.90	2,447,550
16 Jun 25	21.91000 -0.16	22.20	21.70	21.97	2,418,772
13 Jun 25	22.07000 -0.31	22.39	21.96	22.23	3,505,620
12 Jun 25	22.38000 +0.07	22.51	22.23	22.40	2,220,340
11 Jun 25	22.31000 -0.17	22.55	22.20	22.47	2,634,214
10 Jun 25	22.48000 -0.26	22.97	22.41	22.74	3,046,868
09 Jun 25	22.74000 +0.14	23.08	22.50	22.60	3,628,790
06 Jun 25	22.60000 -2.32	23.33	22.60	23.30	6,156,320
05 Jun 25	24.92000 -0.08	25.15	24.68	25.02	4,759,202
04 Jun 25	25.00000 +0.33	25.10	24.63	24.66	3,064,103
03 Jun 25	24.67000 +0.22	24.76	24.10	24.40	3,054,438
30 May 25	24.45000 -0.31	24.86	24.30	24.78	3,829,126
29 May 25	24.76000 -0.18	25.00	24.60	24.81	2,911,423
28 May 25	24.94000 +0.60	25.14	24.30	24.61	3,384,147
27 May 25	24.34000 +0.05	24.65	24.20	24.31	2,006,601
26 May 25	24.29000 +0.05	24.76	24.15	24.19	2,390,254
23 May 25	24.24000 -0.28	24.93	24.20	24.57	2,003,300
22 May 25	24.52000 -0.17	24.97	24.35	24.72	2,187,027
21 May 25	24.69000 +0.36	24.96	24.35	24.35	2,885,932
20 May 25	24.33000 +0.01	24.58	24.17	24.32	2,239,392
19 May 25	24.32000 +0.50	24.39	23.69	23.88	2,916,679
16 May 25	23.82000 -0.12	23.89	23.50	23.89	2,317,327
15 May 25	23.94000 -0.01	24.07	23.74	23.87	2,050,336
14 May 25	23.95000 -0.35	24.40	23.80	24.36	3,073,216
13 May 25	24.30000 -0.07	24.60	24.17	24.50	1,820,041
12 May 25	24.37000 -0.30	24.66	24.28	24.66	2,757,231
09 May 25	24.67000 +0.56	24.77	24.01	24.11	3,617,128
08 May 25	24.11000 -0.62	24.58	24.08	24.56	3,707,722
07 May 25	24.73000 +0.88	24.95	23.91	23.98	5,616,223
06 May 25	23.85000 -0.43	24.48	23.77	24.29	4,951,248
30 Apr 25	24.28000 -0.69	25.08	24.23	24.99	3,715,330
29 Apr 25	24.97000 -0.34	25.67	24.75	25.22	6,897,398
28 Apr 25	25.31000 +1.45	26.00	24.43	26.00	10,262,543
25 Apr 25	23.86000 -0.46	24.34	23.83	24.30	3,113,885
24 Apr 25	24.32000 +0.38	24.35	23.76	23.82	2,362,509
23 Apr 25	23.94000 +0.05	24.15	23.59	23.90	2,259,209
22 Apr 25	23.89000 +0.03	24.00	23.61	23.97	2,085,532
21 Apr 25	23.86000 +0.09	24.06	23.63	23.71	1,916,000
18 Apr 25	23.77000 -0.32	24.10	23.70	24.10	2,106,723
17 Apr 25	24.09000 +0.11	24.15	23.46	23.87	2,725,840
16 Apr 25	23.98000 +0.50	24.01	23.20	23.48	3,500,907
15 Apr 25	23.48000 -0.06	23.92	23.33	23.54	3,284,917
14 Apr 25	23.54000 -0.01	23.72	23.24	23.55	3,216,411
11 Apr 25	23.55000 -0.47	24.00	23.39	24.00	4,608,488
10 Apr 25	24.02000 -0.18	24.58	23.69	24.19	5,872,168
09 Apr 25	24.20000 +0.39	24.20	23.18	23.58	6,750,682
08 Apr 25	23.81000 +0.84	23.94	22.77	22.89	7,087,776
07 Apr 25	22.97000 -0.55	23.71	22.24	22.28	6,782,374
03 Apr 25	23.52000 +0.28	23.65	22.95	22.96	2,952,631
02 Apr 25	23.24000 +0.24	23.26	22.82	23.00	3,072,309
01 Apr 25	23.00000 +0.49	23.12	22.45	22.54	3,340,268
31 Mar 25	22.51000 +0.15	22.99	22.22	22.31	3,347,184
28 Mar 25	22.36000 -0.43	23.03	22.30	22.66	4,523,320
27 Mar 25	22.79000 +0.39	22.83	22.28	22.40	3,559,500
26 Mar 25	22.40000 +0.03	22.41	21.91	22.32	3,295,275
25 Mar 25	22.37000 +0.23	22.39	21.86	22.03	3,468,725
24 Mar 25	22.14000 +0.62	22.19	21.51	21.68	5,066,335
21 Mar 25	21.52000 +0.10	21.68	21.32	21.51	2,120,650
20 Mar 25	21.42000 -0.30	21.79	21.41	21.61	1,928,520
19 Mar 25	21.72000 +0.14	21.79	21.49	21.57	2,020,070
18 Mar 25	21.58000 -0.11	21.83	21.48	21.70	2,074,413
17 Mar 25	21.69000 -0.06	22.06	21.69	21.77	3,444,643
14 Mar 25	21.75000 +0.65	21.81	21.05	21.06	4,952,206
13 Mar 25	21.10000 +0.10	21.25	20.97	21.05	1,989,602
12 Mar 25	21.00000 -0.16	21.20	20.95	21.16	1,552,008
11 Mar 25	21.16000 +0.39	21.16	20.63	20.65	1,999,656
10 Mar 25	20.77000 -0.15	20.91	20.70	20.91	1,586,691
07 Mar 25	20.92000 +0.02	21.03	20.81	20.92	1,542,552
06 Mar 25	20.90000 -0.03	21.07	20.83	20.93	1,947,114
05 Mar 25	20.93000 -0.05	21.09	20.67	21.00	1,987,005
04 Mar 25	20.98000 -0.25	21.30	20.98	21.13	1,932,575
03 Mar 25	21.23000 +0.16	21.49	21.18	21.26	3,643,042
28 Feb 25	21.07000 -0.08	21.34	20.93	21.15	3,078,304
27 Feb 25	21.15000 +0.41	21.15	20.75	20.75	3,835,449
26 Feb 25	20.74000 +0.28	20.88	20.43	20.47	2,195,415
25 Feb 25	20.46000 -0.17	20.74	20.45	20.60	2,374,261
24 Feb 25	20.63000 -0.20	20.95	20.61	20.85	2,509,518
21 Feb 25	20.83000 +0.09	20.83	20.55	20.70	1,922,177
20 Feb 25	20.74000 +0.04	20.83	20.58	20.68	2,174,273
19 Feb 25	20.70000 -0.03	20.83	20.58	20.60	2,072,652
18 Feb 25	20.73000 -0.05	20.95	20.67	20.78	1,935,372
17 Feb 25	20.78000 -0.22	21.08	20.71	21.00	2,800,440
14 Feb 25	21.00000 -0.27	21.27	20.90	21.25	4,250,084
13 Feb 25	21.27000 -0.07	21.44	21.23	21.35	2,553,139
12 Feb 25	21.34000 +0.01	21.40	21.18	21.29	1,883,830
11 Feb 25	21.33000 +0.07	21.39	21.15	21.26	2,335,884
10 Feb 25	21.26000 -0.03	21.40	21.13	21.35	2,556,825
07 Feb 25	21.29000 +0.04	21.55	21.18	21.19	3,343,689
06 Feb 25	21.25000 -0.17	21.60	21.15	21.35	3,458,952
05 Feb 25	21.42000 -0.60	22.35	21.40	22.25	3,599,013
27 Jan 25	22.02000 -0.05	22.48	21.97	22.07	3,259,574
24 Jan 25	22.07000 +0.66	22.37	21.33	21.37	4,281,780
23 Jan 25	21.41000 +0.02	22.16	21.31	21.41	3,729,251
22 Jan 25	21.39000 +0.03	21.49	21.08	21.49	1,853,097
21 Jan 25	21.36000 -0.03	21.53	21.13	21.49	1,618,720
20 Jan 25	21.39000 +0.06	21.65	21.33	21.52	1,871,598
17 Jan 25	21.33000 +0.15	21.47	21.09	21.10	1,845,154
16 Jan 25	21.18000 -0.22	21.69	21.15	21.69	2,617,200
15 Jan 25	21.40000 -0.36	21.79	21.39	21.53	3,253,925
14 Jan 25	21.76000 +0.07	21.88	21.28	21.62	3,709,913
13 Jan 25	21.69000 -0.01	21.84	21.37	21.56	2,451,544
10 Jan 25	21.70000 -0.57	22.39	21.69	22.32	2,422,360
09 Jan 25	22.27000 -0.68	22.95	22.25	22.95	2,976,900
08 Jan 25	22.95000 +0.80	23.06	22.07	22.07	4,851,415
07 Jan 25	22.15000 -0.33	22.66	22.07	22.55	2,847,300
06 Jan 25	22.48000 -0.17	22.76	22.05	22.60	4,037,646
03 Jan 25	22.65000 -0.10	23.25	22.62	22.67	5,239,632
02 Jan 25	22.75000 -0.09	23.38	22.64	22.78	7,062,328
31 Dec 24	22.84000 +0.12	23.15	22.76	22.76	3,978,799
30 Dec 24	22.72000 +0.01	22.92	22.61	22.72	2,528,900
27 Dec 24	22.71000 +0.06	22.87	22.48	22.60	2,789,538
26 Dec 24	22.65000 -0.33	23.18	22.56	22.90	3,260,951
25 Dec 24	22.98000 +0.21	23.00	22.51	22.70	3,192,527
24 Dec 24	22.77000 +0.42	22.84	22.25	22.31	2,934,796
23 Dec 24	22.35000 -0.30	22.82	22.32	22.65	3,358,426
20 Dec 24	22.65000 +0.16	23.30	22.46	22.46	4,500,903
19 Dec 24	22.49000 -0.17	22.95	22.21	22.40	3,412,522
18 Dec 24	22.66000 +0.22	22.76	22.35	22.62	3,736,851
17 Dec 24	22.44000 +0.15	22.55	22.02	22.25	4,492,204
16 Dec 24	22.29000 -0.41	22.92	22.19	22.81	5,261,505
13 Dec 24	22.70000 -0.77	23.47	22.60	23.46	10,337,930
12 Dec 24	23.47000 +1.12	23.66	22.21	22.56	10,720,753
11 Dec 24	22.35000 +0.56	22.40	21.60	21.67	5,264,594
10 Dec 24	21.79000 +0.38	22.35	21.75	21.92	6,951,187
09 Dec 24	21.41000 +0.03	21.53	21.22	21.37	3,122,805
06 Dec 24	21.38000 +0.11	21.50	21.13	21.26	3,418,002
05 Dec 24	21.27000 -0.36	21.57	21.13	21.57	3,338,100
04 Dec 24	21.63000 +0.13	21.75	21.25	21.40	4,251,931
03 Dec 24	21.50000 +0.01	21.59	21.19	21.48	3,772,775
02 Dec 24	21.49000 +0.05	21.73	21.31	21.44	4,512,116
29 Nov 24	21.44000 +0.64	21.55	20.83	20.88	5,819,235
28 Nov 24	20.80000 -0.14	21.04	20.71	20.97	1,886,496
27 Nov 24	20.94000 +0.37	20.97	20.42	20.50	2,869,356
26 Nov 24	20.57000 -0.07	20.91	20.46	20.65	3,180,467
25 Nov 24	20.64000 -0.07	20.85	20.60	20.70	2,599,135
22 Nov 24	20.71000 -0.42	21.28	20.71	21.11	3,383,700
21 Nov 24	21.13000 +0.07	21.36	21.01	21.03	2,971,879
20 Nov 24	21.06000 -0.14	21.20	20.95	21.20	3,742,508
19 Nov 24	21.20000 +0.11	21.43	21.06	21.06	3,888,137
18 Nov 24	21.09000 -0.01	21.39	20.95	21.19	3,935,225
15 Nov 24	21.10000 +0.01	21.31	21.05	21.06	3,092,442
14 Nov 24	21.09000 -0.22	21.33	21.03	21.30	3,570,143
13 Nov 24	21.31000 +0.03	21.38	21.00	21.10	3,409,098
12 Nov 24	21.28000 +0.10	21.58	21.16	21.20	5,195,054
11 Nov 24	21.18000 -0.55	21.52	21.04	21.50	5,210,992
08 Nov 24	21.73000 -0.17	22.18	21.50	22.03	5,173,202
07 Nov 24	21.90000 +0.72	21.93	20.96	21.00	5,686,581
06 Nov 24	21.18000 -0.03	21.29	21.00	21.21	3,759,212
05 Nov 24	21.21000 +0.21	21.25	20.76	21.02	4,253,600
04 Nov 24	21.00000 +0.31	21.06	20.61	20.61	3,848,104
01 Nov 24	20.69000 +0.01	20.81	20.56	20.69	3,602,941
31 Oct 24	20.68000 -0.29	20.96	20.60	20.89	3,042,332
30 Oct 24	20.97000 +0.06	21.15	20.73	20.90	3,173,540
29 Oct 24	20.91000 -0.22	21.33	20.85	21.01	4,479,425
28 Oct 24	21.13000 -0.81	21.40	20.51	21.38	7,391,491
25 Oct 24	21.94000 +0.42	22.03	21.45	21.45	2,864,983
24 Oct 24	21.52000 -0.08	21.77	21.38	21.49	1,765,327
23 Oct 24	21.60000 +0.09	21.75	21.49	21.55	2,878,157
22 Oct 24	21.51000 +0.18	21.61	21.18	21.30	2,961,435
21 Oct 24	21.33000 -0.22	21.70	21.07	21.69	4,130,152
18 Oct 24	21.55000 +0.64	21.98	20.73	20.90	5,048,777
17 Oct 24	20.91000 -0.87	21.65	20.91	21.65	3,462,248
16 Oct 24	21.78000 +0.51	21.78	21.00	21.09	4,068,910
15 Oct 24	21.27000 -0.61	21.96	21.27	21.86	4,458,288
14 Oct 24	21.88000 +0.02	22.03	21.30	21.87	5,093,100
11 Oct 24	21.86000 -0.12	22.22	21.60	21.98	4,143,133
10 Oct 24	21.98000 +0.27	22.58	21.61	21.78	5,792,519
09 Oct 24	21.71000 -1.73	23.32	21.59	23.00	9,999,740
08 Oct 24	23.44000 +0.30	25.45	22.66	25.44	12,524,966
30 Sep 24	23.14000 +1.74	23.28	21.90	21.90	11,433,023
27 Sep 24	21.40000 +0.87	21.58	20.88	21.00	5,042,148
26 Sep 24	20.53000 +0.96	20.58	19.50	19.58	6,884,807
25 Sep 24	19.57000 +0.29	20.00	19.42	19.68	5,326,055
24 Sep 24	19.28000 +0.74	19.28	18.58	18.67	4,840,214
23 Sep 24	18.54000 -0.07	18.83	18.47	18.58	2,415,837
20 Sep 24	18.61000 -0.22	18.83	18.46	18.76	2,808,888
19 Sep 24	18.83000 -0.01	19.15	18.71	18.90	3,387,597
18 Sep 24	18.84000 +0.47	18.96	18.30	18.30	4,812,656
13 Sep 24	18.37000 +0.30	18.77	17.95	17.99	8,729,324
12 Sep 24	18.07000 -0.24	18.79	18.05	18.30	5,837,843
11 Sep 24	18.31000 +0.43	18.45	17.72	17.80	5,106,036
10 Sep 24	17.88000 -0.07	18.09	17.61	17.96	2,689,075
09 Sep 24	17.95000 -0.35	18.38	17.85	18.38	3,586,867
06 Sep 24	18.30000 -0.19	18.54	18.24	18.50	1,992,000
05 Sep 24	18.49000 +0.17	18.55	18.28	18.33	2,897,070
04 Sep 24	18.32000 +0.01	18.50	18.08	18.25	2,605,214
03 Sep 24	18.31000 +0.07	18.43	18.16	18.21	3,342,122
02 Sep 24	18.24000 -0.31	18.64	18.11	18.55	4,325,267
30 Aug 24	18.55000 +0.28	18.89	18.00	18.34	5,375,029
29 Aug 24	18.27000 +0.26	18.34	17.83	17.87	3,835,327
28 Aug 24	18.01000 -0.86	18.81	17.94	18.80	6,878,077
27 Aug 24	18.87000 -0.36	19.20	18.67	19.05	6,577,327
26 Aug 24	19.23000 -1.86	20.83	19.00	20.80	12,648,714
23 Aug 24	21.09000 -0.03	21.35	21.01	21.06	2,052,800
22 Aug 24	21.12000 -0.20	21.45	21.05	21.36	2,100,760
21 Aug 24	21.32000 -0.19	21.55	21.19	21.47	1,581,793
20 Aug 24	21.51000 -0.27	21.79	21.28	21.73	2,691,600
19 Aug 24	21.78000 +0.00	22.20	21.66	21.70	2,295,290
16 Aug 24	21.78000 +0.02	21.94	21.51	21.69	2,297,500
15 Aug 24	21.76000 +0.41	21.96	21.28	21.33	2,544,405
14 Aug 24	21.35000 -0.37	21.69	21.30	21.69	2,451,855
13 Aug 24	21.72000 +0.03	21.88	21.59	21.79	2,461,200
12 Aug 24	21.69000 +0.27	21.86	21.36	21.42	2,665,100
09 Aug 24	21.42000 +0.07	21.80	21.31	21.33	2,727,577
08 Aug 24	21.35000 +0.57	21.50	20.66	20.71	3,415,106
07 Aug 24	20.78000 -0.01	20.95	20.66	20.88	1,857,000
06 Aug 24	20.79000 +0.12	21.11	20.57	20.76	2,541,535
05 Aug 24	20.67000 -0.02	21.25	20.54	20.63	3,225,952
02 Aug 24	20.69000 +0.24	20.87	20.29	20.38	3,123,935
01 Aug 24	20.45000 -0.70	21.25	20.41	21.02	3,981,060
31 Jul 24	21.15000 +1.04	21.20	20.10	20.18	3,793,037
30 Jul 24	20.11000 -0.21	20.29	19.95	20.28	1,706,657
29 Jul 24	20.32000 -0.31	20.68	20.28	20.59	1,724,848
26 Jul 24	20.63000 +0.20	20.68	20.40	20.42	1,414,546
25 Jul 24	20.43000 +0.28	20.76	20.11	20.15	2,668,650
24 Jul 24	20.15000 -0.42	20.64	20.15	20.50	2,926,496
23 Jul 24	20.57000 -0.70	21.40	20.55	21.26	3,112,879
22 Jul 24	21.27000 -0.32	21.52	20.90	21.49	2,768,000
19 Jul 24	21.59000 +0.02	21.64	21.31	21.55	2,570,613
18 Jul 24	21.57000 +0.09	21.62	21.22	21.48	2,998,785
17 Jul 24	21.48000 +0.29	21.51	21.02	21.22	2,201,928
16 Jul 24	21.19000 -0.20	21.48	21.10	21.39	1,920,900
15 Jul 24	21.39000 +0.02	21.45	21.16	21.36	1,921,525
12 Jul 24	21.37000 +0.05	21.46	21.21	21.25	2,001,100
11 Jul 24	21.32000 +0.27	21.57	21.01	21.29	4,016,492
10 Jul 24	21.05000 +0.05	21.30	20.81	21.00	2,750,700
09 Jul 24	21.00000 +0.20	21.09	20.45	20.66	2,882,954
08 Jul 24	20.80000 -0.25	21.05	20.73	20.91	2,607,955
05 Jul 24	21.05000 +0.27	21.05	20.66	20.93	2,241,400
04 Jul 24	20.78000 -0.28	21.24	20.66	21.24	3,888,290
03 Jul 24	21.06000 -0.08	21.32	21.06	21.17	2,356,935
02 Jul 24	21.14000 -0.56	21.85	21.13	21.70	3,819,088
01 Jul 24	21.70000 +0.43	22.24	21.12	21.12	4,303,177
28 Jun 24	21.27000 +0.07	21.44	21.10	21.20	3,232,612
27 Jun 24	21.20000 -0.18	21.39	20.94	21.32	3,385,897
26 Jun 24	21.38000 -0.08	21.67	21.21	21.44	2,578,702
25 Jun 24	21.46000 +0.07	21.88	21.31	21.31	3,543,084
24 Jun 24	21.39000 -0.59	22.48	21.24	21.79	4,001,252
21 Jun 24	21.98000 -0.25	22.36	21.90	22.21	2,658,268
20 Jun 24	22.23000 -0.37	22.71	22.18	22.61	2,553,059
19 Jun 24	22.60000 -0.34	23.07	22.56	22.98	1,840,781
18 Jun 24	22.94000 -0.26	23.29	22.84	23.22	2,243,132
17 Jun 24	23.20000 +0.00	23.35	22.92	23.10	2,324,389
14 Jun 24	23.20000 +0.19	23.23	22.65	22.95	2,710,777
13 Jun 24	23.01000 -0.15	23.33	22.93	23.23	1,937,723
12 Jun 24	23.16000 +0.09	23.26	23.00	23.01	1,859,699
11 Jun 24	23.07000 -0.08	23.30	22.95	23.10	2,499,310
07 Jun 24	23.15000 -0.09	23.50	23.08	23.36	2,395,362
06 Jun 24	23.24000 -0.20	23.50	23.09	23.42	4,054,228
05 Jun 24	23.44000 -2.00	23.84	23.16	23.84	4,064,626
04 Jun 24	25.44000 +0.50	25.53	24.94	24.94	4,001,476
03 Jun 24	24.94000 -0.62	25.60	24.73	25.60	4,345,848
31 May 24	25.56000 -0.12	26.06	25.56	25.69	4,229,667
30 May 24	25.68000 +0.26	25.80	25.30	25.55	2,974,579
29 May 24	25.42000 +0.12	25.43	25.07	25.20	1,548,288
28 May 24	25.30000 -0.47	25.90	25.10	25.72	2,667,567
27 May 24	25.77000 +0.28	25.84	25.26	25.52	2,454,750
24 May 24	25.49000 +0.11	25.63	25.23	25.25	1,999,004
23 May 24	25.38000 -0.87	26.10	25.30	26.02	3,636,652
22 May 24	26.25000 +0.52	26.57	25.83	25.85	4,582,006
21 May 24	25.73000 -0.25	26.00	25.59	25.67	2,516,978
20 May 24	25.98000 +0.22	26.36	25.75	25.75	2,909,058
17 May 24	25.76000 -0.12	26.04	25.40	25.79	3,337,025
16 May 24	25.88000 -0.67	26.62	25.77	26.62	3,582,056
15 May 24	26.55000 -0.30	27.00	26.48	26.74	1,974,040
14 May 24	26.85000 +0.01	27.19	26.70	26.86	2,367,710
13 May 24	26.84000 -0.08	27.12	26.54	26.84	2,984,158
10 May 24	26.92000 -0.32	27.45	26.70	27.24	2,909,106
09 May 24	27.24000 +0.59	27.34	26.65	26.81	3,201,295
08 May 24	26.65000 -0.28	27.04	26.65	26.92	3,033,239
07 May 24	26.93000 +0.01	27.30	26.78	27.30	3,586,576
06 May 24	26.92000 +0.64	27.04	26.31	26.60	5,412,189
30 Apr 24	26.28000 -0.13	26.75	26.12	26.42	3,064,498
29 Apr 24	26.41000 +0.47	26.55	25.75	25.84	3,678,952
26 Apr 24	25.94000 +0.63	26.08	25.03	25.10	5,149,569
25 Apr 24	25.31000 -0.54	25.91	25.15	25.78	4,289,728
24 Apr 24	25.85000 -0.04	26.40	25.43	26.12	6,091,951
23 Apr 24	25.89000 -1.31	27.39	25.81	27.21	6,576,499
22 Apr 24	27.20000 +0.34	27.65	26.68	26.68	4,990,596
19 Apr 24	26.86000 +0.10	27.01	26.55	26.60	3,372,093
18 Apr 24	26.76000 +0.56	26.87	26.00	26.20	4,203,914
17 Apr 24	26.20000 +0.02	26.33	25.72	26.28	4,659,663
16 Apr 24	26.18000 -0.03	26.72	26.08	26.29	4,707,737
15 Apr 24	26.21000 +0.40	26.60	25.81	25.81	4,846,238
12 Apr 24	25.81000 +0.11	26.00	25.57	25.70	2,388,044
11 Apr 24	25.70000 +0.25	25.83	25.22	25.36	2,632,843
10 Apr 24	25.45000 -0.10	25.90	25.20	25.38	2,187,400
09 Apr 24	25.55000 +0.12	25.70	25.20	25.44	1,945,240
08 Apr 24	25.43000 -0.16	25.59	25.11	25.56	2,530,325
03 Apr 24	25.59000 +0.16	25.66	25.21	25.43	2,506,000
02 Apr 24	25.43000 +0.21	25.67	25.15	25.22	3,018,183
01 Apr 24	25.22000 -0.22	25.90	24.71	25.50	4,554,521
29 Mar 24	25.44000 +0.41	25.50	25.00	25.00	1,985,252
28 Mar 24	25.03000 -0.33	25.38	24.86	24.99	2,774,387
27 Mar 24	25.36000 -0.24	25.80	25.36	25.57	1,987,719
26 Mar 24	25.60000 +0.04	25.99	25.30	25.31	2,432,700
25 Mar 24	25.56000 -0.07	25.96	25.20	25.45	3,236,010
22 Mar 24	25.63000 +0.43	25.69	25.02	25.30	3,193,905
21 Mar 24	25.20000 -0.24	25.59	25.15	25.44	2,693,891
20 Mar 24	25.44000 -0.22	25.92	25.32	25.92	2,863,706
19 Mar 24	25.66000 +0.07	26.05	25.51	25.51	4,171,995
18 Mar 24	25.59000 -0.20	25.84	25.37	25.69	4,372,065
15 Mar 24	25.79000 +0.66	25.79	25.00	25.08	5,322,743
14 Mar 24	25.13000 +0.55	25.25	24.50	24.51	5,351,156
13 Mar 24	24.58000 -0.08	24.88	24.24	24.68	3,294,130
12 Mar 24	24.66000 +0.15	24.78	24.33	24.50	3,355,603
11 Mar 24	24.51000 +0.02	24.63	24.08	24.43	3,403,938
08 Mar 24	24.49000 +0.49	24.50	23.92	24.01	3,098,052
07 Mar 24	24.00000 -0.06	24.39	24.00	24.00	3,089,952
06 Mar 24	24.06000 -0.44	24.51	24.03	24.38	4,238,976
05 Mar 24	24.50000 +0.31	24.70	24.08	24.08	4,439,178
04 Mar 24	24.19000 -0.74	25.00	24.03	24.97	5,816,382
01 Mar 24	24.93000 -0.15	25.06	24.61	25.06	3,533,147
29 Feb 24	25.08000 +0.53	25.30	24.36	24.45	5,377,194
28 Feb 24	24.55000 +0.06	24.83	24.23	24.45	5,647,219
27 Feb 24	24.49000 +0.41	24.49	23.91	24.03	4,380,518
26 Feb 24	24.08000 -0.51	24.59	23.98	24.43	4,635,933
23 Feb 24	24.59000 -0.76	25.48	24.39	25.35	7,173,546
22 Feb 24	25.35000 -0.10	25.68	25.01	25.45	3,690,986
21 Feb 24	25.45000 +0.35	25.86	24.83	25.00	5,750,056
20 Feb 24	25.10000 +0.29	25.33	24.44	24.55	6,398,818
19 Feb 24	24.81000 -0.62	25.50	24.06	25.50	9,235,377
08 Feb 24	25.43000 -0.57	27.20	25.12	25.80	11,441,513
07 Feb 24	26.00000 +2.12	26.06	23.66	23.70	11,863,908
06 Feb 24	23.88000 -0.74	24.85	23.30	24.12	10,343,731
05 Feb 24	24.62000 +1.18	24.88	22.72	23.39	8,922,573
02 Feb 24	23.44000 +0.07	23.55	22.91	23.35	4,499,093
01 Feb 24	23.37000 +0.29	23.47	22.91	23.11	4,573,130
31 Jan 24	23.08000 +0.32	23.30	22.50	22.66	4,814,134
30 Jan 24	22.76000 -0.29	23.20	22.46	22.92	3,921,926
29 Jan 24	23.05000 +0.88	23.27	22.01	22.01	6,656,522
26 Jan 24	22.17000 +0.07	22.38	21.95	22.05	2,584,426
25 Jan 24	22.10000 +0.10	22.37	21.68	22.10	3,025,721
24 Jan 24	22.00000 +0.15	22.40	21.50	21.88	3,557,200
23 Jan 24	21.85000 +0.75	22.08	20.80	21.10	5,513,425
22 Jan 24	21.10000 -1.13	22.29	21.00	22.24	4,108,060
19 Jan 24	22.23000 -0.07	22.48	21.97	22.33	2,719,316
18 Jan 24	22.30000 -0.05	22.46	21.70	22.20	5,592,985
17 Jan 24	22.35000 -0.37	23.02	22.35	22.72	4,198,334
16 Jan 24	22.72000 +0.41	22.96	22.10	22.27	5,243,290
15 Jan 24	22.31000 +0.33	22.54	21.77	21.87	4,569,500
12 Jan 24	21.98000 -0.04	22.28	21.77	21.92	4,340,786
11 Jan 24	22.02000 +0.64	22.19	21.20	21.40	7,218,840
10 Jan 24	21.38000 +0.69	21.52	20.51	20.65	5,989,766
09 Jan 24	20.69000 +0.22	20.84	20.26	20.44	3,647,890
08 Jan 24	20.47000 -0.54	21.08	20.42	21.01	3,853,783
05 Jan 24	21.01000 +0.19	21.27	20.84	20.85	4,674,413
04 Jan 24	20.82000 -0.34	21.26	20.71	21.23	3,994,039
03 Jan 24	21.16000 +0.09	21.33	21.07	21.12	3,062,002
02 Jan 24	21.07000 -0.19	21.51	21.05	21.37	5,829,331
29 Dec 23	21.26000 +0.37	21.61	20.83	20.86	5,014,235
28 Dec 23	20.89000 +0.41	20.99	20.37	20.44	3,911,444
27 Dec 23	20.48000 +0.18	20.57	20.02	20.29	3,616,823
26 Dec 23	20.30000 +0.24	20.33	19.93	20.10	4,135,561
25 Dec 23	20.06000 +0.25	20.08	19.71	19.77	2,858,878
22 Dec 23	19.81000 -0.10	19.98	19.70	19.91	2,903,480
21 Dec 23	19.91000 +0.08	19.94	19.60	19.60	2,851,017
20 Dec 23	19.83000 -0.21	20.14	19.74	20.05	2,669,200
19 Dec 23	20.04000 +0.07	20.09	19.87	19.98	2,104,734
18 Dec 23	19.97000 -0.20	20.29	19.92	20.10	2,968,648
15 Dec 23	20.17000 +0.03	20.46	20.06	20.16	2,791,904
14 Dec 23	20.14000 -0.11	20.36	20.12	20.34	3,261,380
13 Dec 23	20.25000 -0.51	20.80	20.18	20.76	5,054,935
12 Dec 23	20.76000 +0.23	20.89	20.51	20.71	5,774,495
11 Dec 23	20.53000 -0.89	21.00	19.80	20.99	13,760,007
08 Dec 23	21.42000 +0.34	21.42	20.77	21.00	17,548,040
07 Dec 23	21.08000 -0.16	21.25	20.64	21.16	9,733,220
06 Dec 23	21.24000 -0.44	21.78	21.20	21.73	5,106,150
05 Dec 23	21.68000 -0.04	21.93	21.62	21.76	2,809,440
04 Dec 23	21.72000 -0.39	22.07	21.63	21.99	3,792,363
01 Dec 23	22.11000 -0.42	22.53	22.01	22.39	3,833,402
30 Nov 23	22.53000 +0.10	22.65	22.27	22.38	3,038,221
29 Nov 23	22.43000 -0.22	22.75	22.33	22.61	2,232,340
28 Nov 23	22.65000 +0.16	22.70	22.36	22.70	2,577,503
27 Nov 23	22.49000 +0.07	22.54	22.15	22.35	3,098,786
24 Nov 23	22.42000 -0.41	22.82	22.11	22.82	5,112,748
23 Nov 23	22.83000 -0.01	22.95	22.20	22.73	4,365,831
22 Nov 23	22.84000 -0.46	23.38	22.84	23.22	2,448,091
21 Nov 23	23.30000 -0.09	23.52	23.28	23.42	2,006,074
20 Nov 23	23.39000 +0.08	23.51	23.28	23.28	2,043,276
17 Nov 23	23.31000 +0.04	23.36	23.12	23.20	1,560,143
16 Nov 23	23.27000 -0.32	23.62	23.20	23.45	2,629,816
15 Nov 23	23.59000 -0.02	23.85	23.30	23.69	2,327,695
14 Nov 23	23.61000 -0.21	24.03	23.57	23.82	1,383,180
13 Nov 23	23.82000 -0.09	24.08	23.53	23.91	1,346,842
10 Nov 23	23.91000 -0.14	24.13	23.86	24.10	1,322,711
09 Nov 23	24.05000 -0.10	24.31	24.00	24.18	1,006,910
08 Nov 23	24.15000 -0.24	24.43	24.11	24.39	1,359,222
07 Nov 23	24.39000 -0.08	24.64	24.30	24.61	1,045,905
06 Nov 23	24.47000 -0.43	25.08	24.26	24.88	2,307,940
03 Nov 23	24.90000 +0.22	25.10	24.50	24.68	1,194,920
02 Nov 23	24.68000 +0.08	24.82	24.48	24.63	1,253,643
01 Nov 23	24.60000 -0.29	25.06	24.41	25.06	1,990,182
31 Oct 23	24.89000 -0.57	25.45	24.68	25.39	1,393,630
30 Oct 23	25.46000 +0.24	25.51	25.00	25.33	2,415,024
27 Oct 23	25.22000 +0.57	25.23	24.58	24.67	2,443,580
26 Oct 23	24.65000 +0.38	24.90	24.10	24.24	1,693,485
25 Oct 23	24.27000 +0.58	24.50	23.45	23.87	2,444,611
24 Oct 23	23.69000 +0.23	23.79	23.25	23.50	2,031,392
23 Oct 23	23.46000 -0.37	23.83	23.30	23.71	2,224,589
20 Oct 23	23.83000 -0.17	24.12	23.68	23.92	1,167,752
19 Oct 23	24.00000 -0.29	24.44	23.85	24.24	1,317,100
18 Oct 23	24.29000 +0.26	24.32	23.83	23.84	1,600,319
17 Oct 23	24.03000 +0.08	24.27	23.72	23.95	1,558,259
16 Oct 23	23.95000 +0.06	24.02	23.56	23.82	1,663,047
13 Oct 23	23.89000 +0.03	23.96	23.75	23.95	1,220,836
12 Oct 23	23.86000 -0.34	24.40	23.83	24.24	1,644,551
11 Oct 23	24.20000 +0.04	24.47	24.05	24.05	1,605,869
10 Oct 23	24.16000 -0.11	24.56	24.09	24.22	1,721,990
09 Oct 23	24.27000 -0.17	24.40	23.93	24.34	1,944,491
28 Sep 23	24.44000 -0.63	25.20	24.17	25.02	3,035,518
27 Sep 23	25.07000 -0.08	25.28	24.94	25.28	1,294,868
26 Sep 23	25.15000 -0.16	25.38	24.91	25.30	1,582,904
25 Sep 23	25.31000 +0.20	25.39	24.58	24.65	2,304,603
22 Sep 23	25.11000 +0.14	25.16	24.74	24.95	1,919,060
21 Sep 23	24.97000 -0.27	25.44	24.83	25.28	2,391,611
20 Sep 23	25.24000 +0.32	25.38	24.76	24.84	1,659,607
19 Sep 23	24.92000 +0.27	25.00	24.33	24.54	1,835,282
18 Sep 23	24.65000 +0.49	24.79	23.76	23.90	2,706,595
15 Sep 23	24.16000 +0.09	24.26	23.86	24.15	3,165,881
14 Sep 23	24.07000 -0.08	24.27	23.86	24.11	2,189,329
13 Sep 23	24.15000 -0.01	24.45	23.98	24.26	1,746,441
12 Sep 23	24.16000 +0.35	24.37	23.70	23.94	2,278,560
11 Sep 23	23.81000 +0.04	24.07	23.42	23.76	3,214,280
08 Sep 23	23.77000 -0.92	24.69	23.68	24.51	2,839,622
07 Sep 23	24.69000 -0.51	25.20	24.56	25.20	2,402,374
06 Sep 23	25.20000 +0.03	25.26	24.93	25.07	1,758,188
05 Sep 23	25.17000 -0.04	25.67	25.07	25.14	2,449,098
04 Sep 23	25.21000 +0.38	25.39	24.76	24.89	2,644,870
01 Sep 23	24.83000 +0.28	25.05	24.55	24.64	1,683,636
31 Aug 23	24.55000 +0.24	24.62	24.15	24.36	2,123,238
30 Aug 23	24.31000 +0.05	24.80	24.11	24.22	2,851,048
29 Aug 23	24.26000 +0.01	24.55	23.58	24.28	4,964,091
28 Aug 23	24.25000 -1.81	26.88	23.84	26.61	6,552,221
25 Aug 23	26.06000 -0.38	26.66	25.82	26.28	2,460,026
24 Aug 23	26.44000 +0.77	26.53	25.49	25.85	1,303,412
23 Aug 23	25.67000 -0.17	26.02	25.26	25.89	2,129,081
22 Aug 23	25.84000 -0.70	26.77	25.71	26.50	3,049,631
21 Aug 23	26.54000 -0.22	26.95	26.40	26.63	1,928,507
18 Aug 23	26.76000 +0.21	26.97	26.51	26.55	2,167,749
17 Aug 23	26.55000 +0.27	26.61	26.06	26.10	1,631,727
16 Aug 23	26.28000 +0.09	26.65	26.10	26.19	2,217,998
15 Aug 23	26.19000 +0.34	26.33	25.52	25.82	1,610,825
14 Aug 23	25.85000 +0.31	25.90	25.12	25.46	1,545,125
11 Aug 23	25.54000 -0.27	25.98	25.20	25.77	1,110,109
10 Aug 23	25.81000 -0.07	26.01	25.62	25.78	724,352
09 Aug 23	25.88000 -0.02	26.03	25.69	26.02	977,602
08 Aug 23	25.90000 -0.10	26.18	25.52	25.78	1,221,324
07 Aug 23	26.00000 +0.15	26.28	25.68	25.95	1,528,000
04 Aug 23	25.85000 -0.16	26.23	25.80	26.16	1,576,026
03 Aug 23	26.01000 -0.05	26.03	25.62	26.03	1,767,806
02 Aug 23	26.06000 -0.35	26.65	25.88	26.31	2,152,285
01 Aug 23	26.41000 -0.08	26.66	26.19	26.58	2,099,328
31 Jul 23	26.49000 +0.52	26.58	25.97	26.08	2,384,144
28 Jul 23	25.97000 +0.27	26.05	25.47	25.54	1,564,820
27 Jul 23	25.70000 -0.04	25.94	25.55	25.74	1,135,872
26 Jul 23	25.74000 +0.15	25.89	25.45	25.61	1,242,852
25 Jul 23	25.59000 -0.11	26.14	25.43	25.96	1,456,151
24 Jul 23	25.70000 +0.01	25.99	25.54	25.78	1,414,372
21 Jul 23	25.69000 +0.17	25.80	25.40	25.52	1,754,132
20 Jul 23	25.52000 +0.33	25.68	25.17	25.20	2,343,868
19 Jul 23	25.19000 +0.16	25.27	24.75	24.79	1,143,000
18 Jul 23	25.03000 -0.27	25.18	24.80	25.13	1,018,900
17 Jul 23	25.30000 -0.31	25.30	24.91	25.24	1,126,172
14 Jul 23	25.61000 +0.06	25.82	25.29	25.60	1,168,396
13 Jul 23	25.55000 +0.51	25.70	25.04	25.04	1,840,333
12 Jul 23	25.04000 +0.01	25.20	24.81	25.10	909,447
11 Jul 23	25.03000 +0.09	25.11	24.76	24.97	949,222
10 Jul 23	24.94000 +0.22	24.99	24.60	24.73	1,180,773
07 Jul 23	24.72000 +0.11	24.84	24.23	24.53	794,801
06 Jul 23	24.61000 -0.27	25.08	24.60	24.78	1,030,359
05 Jul 23	24.88000 +0.04	25.02	24.44	24.80	1,808,840
04 Jul 23	24.84000 -0.34	25.25	24.72	25.25	1,346,818
03 Jul 23	25.18000 +0.48	25.43	24.68	24.88	2,109,779
30 Jun 23	24.70000 -0.34	25.22	24.70	25.00	1,248,348
29 Jun 23	25.04000 +0.09	25.13	24.67	24.91	1,619,150
28 Jun 23	24.95000 +0.45	24.95	24.32	24.35	1,253,352
27 Jun 23	24.50000 -0.13	24.78	24.20	24.63	1,341,341
26 Jun 23	24.63000 -0.14	24.86	24.23	24.66	2,055,659
21 Jun 23	24.77000 +0.04	24.96	24.48	24.56	1,182,395
20 Jun 23	24.73000 +0.07	24.93	24.50	24.52	1,236,071
19 Jun 23	24.66000 -0.39	25.25	24.61	25.20	1,757,785
16 Jun 23	25.05000 -0.23	25.32	24.81	25.25	2,126,521
15 Jun 23	25.28000 +0.68	25.35	24.43	24.74	2,223,131
14 Jun 23	24.60000 +0.43	24.64	24.02	24.17	2,117,847
13 Jun 23	24.17000 +0.40	24.25	23.71	23.76	2,525,254
12 Jun 23	23.77000 -0.22	23.89	23.24	23.70	2,912,000
09 Jun 23	23.99000 -0.02	24.36	23.49	24.01	5,544,322
08 Jun 23	24.01000 +0.18	24.29	23.51	23.62	2,893,243
07 Jun 23	23.83000 -0.16	23.96	23.62	23.68	1,310,700
06 Jun 23	23.99000 -0.31	24.28	23.69	24.25	2,469,612
05 Jun 23	24.30000 -0.16	24.50	24.00	24.46	2,231,982
02 Jun 23	24.46000 -0.23	24.86	24.34	24.59	3,132,753
01 Jun 23	24.69000 -2.28	26.33	24.50	26.30	6,043,657
31 May 23	26.97000 +1.06	26.97	25.82	26.15	8,698,769
30 May 23	25.91000 +0.28	26.03	25.20	25.58	3,313,621
29 May 23	25.63000 -1.30	25.74	24.19	25.08	4,427,266
26 May 23	26.93000 +0.21	27.20	26.50	26.73	3,214,692
25 May 23	26.72000 -0.14	26.88	26.24	26.71	3,068,568
24 May 23	26.86000 -0.39	27.18	26.53	27.05	2,835,731
23 May 23	27.25000 +0.21	27.62	26.90	27.32	3,643,367
22 May 23	27.04000 +0.44	27.08	26.40	26.64	3,171,720
19 May 23	26.60000 +0.09	26.76	26.20	26.39	3,186,626
18 May 23	26.51000 +0.01	26.96	26.23	26.49	2,535,009
17 May 23	26.50000 -0.53	27.24	26.30	26.90	3,251,153
16 May 23	27.03000 +0.23	27.77	26.05	26.43	4,530,923
15 May 23	26.80000 -0.65	27.63	25.56	27.55	5,982,539
12 May 23	27.45000 +0.75	27.48	26.50	26.70	5,520,845
11 May 23	26.70000 +0.12	27.55	26.36	26.58	5,157,144
10 May 23	26.58000 +0.32	26.91	26.04	26.29	4,560,208
09 May 23	26.26000 -0.01	26.55	25.90	26.26	2,970,379
08 May 23	26.27000 -0.41	26.84	25.97	26.68	4,932,715
05 May 23	26.68000 +0.19	27.40	25.88	26.47	8,230,089
04 May 23	26.49000 +0.57	26.59	25.55	25.60	6,309,716
28 Apr 23	25.92000 -0.01	26.30	25.60	25.95	5,393,078
27 Apr 23	25.93000 -0.98	26.38	25.45	26.38	8,254,945
26 Apr 23	26.91000 +0.90	26.98	25.62	25.95	10,767,027
25 Apr 23	26.01000 +0.90	26.50	25.44	26.00	14,249,589
24 Apr 23	25.11000 +2.28	25.11	24.11	24.17	5,991,600
21 Apr 23	22.83000 +0.16	23.03	22.57	22.72	2,205,159
20 Apr 23	22.67000 -0.23	23.05	22.60	23.05	1,574,003
19 Apr 23	22.90000 -0.07	23.11	22.67	22.98	1,754,249
18 Apr 23	22.97000 +0.51	23.10	22.31	22.47	2,665,613
17 Apr 23	22.46000 +0.06	22.83	22.35	22.39	1,697,450
14 Apr 23	22.40000 -0.07	22.56	22.28	22.49	1,285,928
13 Apr 23	22.47000 -0.03	22.54	22.16	22.54	1,532,520
12 Apr 23	22.50000 -0.20	22.85	22.35	22.85	2,459,314
11 Apr 23	22.70000 -0.20	23.04	22.52	22.90	2,328,100
10 Apr 23	22.90000 +0.09	22.95	22.65	22.90	2,031,535
07 Apr 23	22.81000 +0.03	23.06	22.70	22.80	1,560,704
06 Apr 23	22.78000 -0.18	23.29	22.70	23.00	1,832,010
04 Apr 23	22.96000 +0.26	23.00	22.62	22.98	2,389,576
03 Apr 23	22.70000 -0.39	23.10	22.65	23.10	2,514,668
31 Mar 23	23.09000 +0.20	23.29	22.84	22.95	2,627,429
30 Mar 23	22.89000 +0.55	22.98	22.34	22.47	3,410,158
29 Mar 23	22.34000 +0.03	22.49	22.17	22.40	2,052,502
28 Mar 23	22.31000 +0.50	22.39	21.62	21.90	3,964,776
27 Mar 23	21.81000 +0.21	21.93	21.45	21.65	2,271,472
24 Mar 23	21.60000 +0.16	21.66	21.30	21.49	1,559,581
23 Mar 23	21.44000 +0.17	21.44	21.03	21.25	1,337,168
22 Mar 23	21.27000 +0.27	21.29	20.95	21.07	1,678,298
21 Mar 23	21.00000 +0.65	21.07	20.31	20.41	1,785,043
20 Mar 23	20.35000 -0.43	20.78	20.22	20.78	2,163,328
17 Mar 23	20.78000 +0.06	20.95	20.69	20.72	1,520,766
16 Mar 23	20.72000 -0.08	20.96	20.67	20.77	1,155,621
15 Mar 23	20.80000 +0.01	21.04	20.77	20.92	1,391,988
14 Mar 23	20.79000 -0.30	21.10	20.78	21.00	1,233,877
13 Mar 23	21.09000 +0.17	21.14	20.80	20.83	1,418,519
10 Mar 23	20.92000 -0.27	21.20	20.71	21.09	1,743,449
09 Mar 23	21.19000 -0.10	21.44	21.09	21.29	1,402,628
08 Mar 23	21.29000 -0.27	21.47	21.23	21.47	1,580,678
07 Mar 23	21.56000 -0.49	22.19	21.45	22.07	2,158,415
06 Mar 23	22.05000 +0.48	22.25	21.48	21.60	3,667,731
03 Mar 23	21.57000 -0.08	21.73	21.43	21.56	1,694,256
02 Mar 23	21.65000 +0.29	21.69	21.30	21.30	1,688,652
01 Mar 23	21.36000 +0.10	21.40	21.15	21.24	1,189,662
28 Feb 23	21.26000 -0.08	21.43	21.15	21.34	841,308
27 Feb 23	21.34000 +0.19	21.37	21.04	21.16	1,398,662
24 Feb 23	21.15000 -0.31	21.47	21.10	21.36	1,421,447
23 Feb 23	21.46000 -0.08	21.85	21.35	21.54	1,698,994
22 Feb 23	21.54000 +0.09	21.65	21.39	21.45	1,203,978
21 Feb 23	21.45000 -0.13	21.63	21.39	21.56	1,662,695
20 Feb 23	21.58000 -0.10	21.79	21.39	21.76	2,460,357
17 Feb 23	21.68000 +0.08	22.00	21.55	21.62	2,186,271
16 Feb 23	21.60000 +0.02	21.98	21.43	21.58	2,700,362
15 Feb 23	21.58000 -0.09	21.79	21.46	21.70	1,818,827
14 Feb 23	21.67000 +0.19	21.79	21.45	21.58	2,197,044
13 Feb 23	21.48000 +0.29	21.59	21.12	21.13	2,608,044
10 Feb 23	21.19000 +0.09	21.38	20.93	21.09	1,822,810
09 Feb 23	21.10000 +0.17	21.17	20.82	20.82	1,316,994
08 Feb 23	20.93000 -0.21	21.18	20.84	21.18	1,365,735
07 Feb 23	21.14000 -0.09	21.36	20.97	21.30	1,529,462
06 Feb 23	21.23000 +0.01	21.38	21.03	21.17	1,879,766
03 Feb 23	21.22000 +0.00	21.29	21.02	21.13	1,921,153
02 Feb 23	21.22000 +0.33	21.27	20.82	20.89	2,580,214
01 Feb 23	20.89000 -0.23	21.22	20.80	21.16	2,491,118
31 Jan 23	21.12000 +0.06	21.24	21.01	21.05	976,700
30 Jan 23	21.06000 -0.12	21.50	21.06	21.29	2,268,196
20 Jan 23	21.18000 +0.04	21.28	21.04	21.20	1,259,155
19 Jan 23	21.14000 -0.45	21.53	20.99	21.50	3,120,018
18 Jan 23	21.59000 -0.28	21.99	21.50	21.97	1,255,214
17 Jan 23	21.87000 -0.13	22.17	21.81	22.08	1,232,475
16 Jan 23	22.00000 +0.39	22.32	21.50	21.62	2,807,448
13 Jan 23	21.61000 +0.59	21.65	21.02	21.14	1,508,956
12 Jan 23	21.02000 -0.13	21.31	21.00	21.10	1,058,576
11 Jan 23	21.15000 -0.33	21.54	21.12	21.52	1,599,254
10 Jan 23	21.48000 -0.14	21.75	21.39	21.75	1,015,113
09 Jan 23	21.62000 +0.12	21.85	21.33	21.45	1,829,602
06 Jan 23	21.50000 -0.17	21.67	21.31	21.60	1,458,440
05 Jan 23	21.67000 +0.14	21.93	21.40	21.56	1,736,767
04 Jan 23	21.53000 +0.03	21.69	21.36	21.36	1,363,820
03 Jan 23	21.50000 -0.77	22.28	21.43	22.28	2,615,323
30 Dec 22	22.27000 +0.53	22.40	21.64	21.74	2,378,523
29 Dec 22	21.74000 +0.05	21.81	21.52	21.56	1,410,553
28 Dec 22	21.69000 -0.10	21.78	21.46	21.61	1,089,029
27 Dec 22	21.79000 +0.23	21.95	21.13	21.41	2,158,354
26 Dec 22	21.56000 -0.16	21.84	21.36	21.68	1,471,368
23 Dec 22	21.72000 +0.10	21.93	21.49	21.50	1,426,873
22 Dec 22	21.62000 +0.17	21.95	21.41	21.46	1,615,860
21 Dec 22	21.45000 +0.21	21.70	21.10	21.25	1,733,975
20 Dec 22	21.24000 -0.40	21.74	21.01	21.52	1,675,705
19 Dec 22	21.64000 -0.34	22.18	21.42	21.98	1,795,695
16 Dec 22	21.98000 -0.21	22.11	21.70	22.01	2,158,233
15 Dec 22	22.19000 -0.05	22.40	21.93	22.40	2,445,629
14 Dec 22	22.24000 +0.14	22.40	21.79	22.01	3,065,611
13 Dec 22	22.10000 -0.06	22.27	21.78	21.90	2,576,187
12 Dec 22	22.16000 +0.51	22.33	21.65	21.85	5,923,275
09 Dec 22	21.65000 -0.90	22.70	21.65	22.38	11,067,746
08 Dec 22	22.55000 +1.01	22.58	21.40	21.44	8,102,226
07 Dec 22	21.54000 +1.02	21.80	20.42	20.67	6,645,304
06 Dec 22	20.52000 +0.12	20.90	20.30	20.41	2,241,956
05 Dec 22	20.40000 -0.16	20.88	20.33	20.80	2,712,788
02 Dec 22	20.56000 +0.22	20.68	20.21	20.31	2,353,049
01 Dec 22	20.34000 +0.34	20.65	20.10	20.10	2,382,572
30 Nov 22	20.00000 +0.02	20.12	19.92	20.00	1,537,611
29 Nov 22	19.98000 +0.19	20.15	19.76	19.90	2,960,978
28 Nov 22	19.79000 +0.10	19.83	19.28	19.54	1,566,496
25 Nov 22	19.69000 +0.16	19.69	19.42	19.52	1,054,586
24 Nov 22	19.53000 -0.07	19.78	19.45	19.67	1,115,441
23 Nov 22	19.60000 -0.15	19.87	19.48	19.73	1,402,932
22 Nov 22	19.75000 -0.20	20.03	19.61	19.94	1,580,405
21 Nov 22	19.95000 -0.09	20.03	19.67	19.95	1,477,108
18 Nov 22	20.04000 +0.06	20.08	19.90	20.01	1,605,697
17 Nov 22	19.98000 +0.01	20.05	19.80	19.97	1,639,500
16 Nov 22	19.97000 +0.06	20.10	19.74	19.90	1,376,274
15 Nov 22	19.91000 +0.39	19.99	19.45	19.53	2,431,591
14 Nov 22	19.52000 +0.16	19.59	19.27	19.47	2,113,167
11 Nov 22	19.36000 -0.03	19.76	19.36	19.65	1,904,772
10 Nov 22	19.39000 +0.14	19.43	19.18	19.30	1,527,980
09 Nov 22	19.25000 +0.01	19.39	19.14	19.20	1,133,012
08 Nov 22	19.24000 -0.04	19.46	19.08	19.22	1,532,751
07 Nov 22	19.28000 +0.01	19.30	19.09	19.27	1,455,836
04 Nov 22	19.27000 +0.37	19.47	18.77	18.90	2,327,927
03 Nov 22	18.90000 -0.01	18.93	18.65	18.93	968,939
02 Nov 22	18.91000 -0.08	19.10	18.85	18.93	1,462,440
01 Nov 22	18.99000 +0.64	19.00	18.45	18.52	2,542,460
31 Oct 22	18.35000 +0.24	18.56	17.91	18.01	1,377,470
28 Oct 22	18.11000 -0.71	18.90	18.05	18.90	1,458,538
27 Oct 22	18.82000 +0.35	18.90	18.55	18.60	1,519,513
26 Oct 22	18.47000 +0.29	18.58	18.08	18.17	1,497,910
25 Oct 22	18.18000 +0.00	18.32	17.97	18.13	1,310,340
24 Oct 22	18.18000 -0.49	18.95	17.95	18.50	1,924,519
21 Oct 22	18.67000 +0.00	18.80	18.40	18.66	1,349,300
20 Oct 22	18.67000 -0.14	18.95	18.60	18.76	1,241,300
19 Oct 22	18.81000 -0.19	19.01	18.75	18.88	925,116
18 Oct 22	19.00000 +0.01	19.07	18.85	19.00	1,153,372
17 Oct 22	18.99000 +0.03	19.13	18.80	18.80	1,307,651
14 Oct 22	18.96000 +0.42	19.18	18.54	18.54	1,987,268
13 Oct 22	18.54000 -0.06	18.75	18.35	18.75	1,409,212
12 Oct 22	18.60000 +0.04	18.68	17.90	18.56	1,773,474
11 Oct 22	18.56000 +0.18	18.58	18.29	18.38	1,202,154
10 Oct 22	18.38000 -0.23	18.84	18.20	18.61	1,384,910
30 Sep 22	18.61000 +0.06	18.84	18.50	18.57	1,019,553
29 Sep 22	18.55000 -0.21	18.98	18.50	18.83	1,170,241
28 Sep 22	18.76000 -0.13	18.92	18.58	18.88	1,145,383
27 Sep 22	18.89000 +0.54	18.93	18.28	18.35	1,518,739
26 Sep 22	18.35000 -0.01	18.47	18.18	18.28	1,097,220
23 Sep 22	18.36000 -0.08	18.56	18.16	18.55	1,325,243
22 Sep 22	18.44000 -0.11	18.65	18.43	18.43	845,348
21 Sep 22	18.55000 -0.14	18.71	18.38	18.71	928,452
20 Sep 22	18.69000 +0.29	18.70	18.43	18.48	1,363,676
19 Sep 22	18.40000 -0.41	18.65	18.30	18.65	1,531,317
16 Sep 22	18.81000 -0.32	19.13	18.64	18.90	2,058,220
15 Sep 22	19.13000 +0.00	19.27	18.97	19.15	1,493,585
14 Sep 22	19.13000 -0.11	19.18	18.98	19.00	1,358,458
13 Sep 22	19.24000 -0.03	19.43	19.21	19.40	1,569,321
09 Sep 22	19.27000 +0.29	19.35	18.90	18.92	2,373,410
08 Sep 22	18.98000 +0.04	19.08	18.87	18.95	1,121,692
07 Sep 22	18.94000 -0.15	19.15	18.90	19.14	1,184,794
06 Sep 22	19.09000 +0.27	19.09	18.79	18.84	1,528,452
05 Sep 22	18.82000 -0.36	19.03	18.73	18.96	2,122,766
02 Sep 22	19.18000 +0.01	19.29	18.96	19.18	1,688,193
01 Sep 22	19.17000 -0.09	19.36	19.10	19.24	1,874,696
31 Aug 22	19.26000 +0.20	19.44	18.94	19.05	2,122,251
30 Aug 22	19.06000 +0.06	19.08	18.84	18.98	1,626,163
29 Aug 22	19.00000 +0.02	19.12	18.84	18.86	1,670,662
26 Aug 22	18.98000 -0.07	19.33	18.97	19.11	1,726,347
25 Aug 22	19.05000 +0.09	19.14	18.83	19.01	1,624,898
24 Aug 22	18.96000 -0.24	19.34	18.96	19.30	1,811,856
23 Aug 22	19.20000 -0.10	19.28	19.06	19.20	1,558,990
22 Aug 22	19.30000 -0.44	19.37	19.11	19.16	2,366,398
19 Aug 22	19.74000 -0.16	19.95	19.67	19.84	1,410,053
18 Aug 22	19.90000 -0.11	19.99	19.75	19.97	924,600
17 Aug 22	20.01000 +0.00	20.08	19.84	20.07	1,240,257
16 Aug 22	20.01000 +0.08	20.32	19.81	19.99	2,092,828
15 Aug 22	19.93000 +0.11	20.05	19.70	19.80	2,025,373
12 Aug 22	19.82000 +0.07	19.85	19.69	19.75	1,257,240
11 Aug 22	19.75000 +0.31	19.85	19.45	19.45	1,934,364
10 Aug 22	19.44000 -0.07	19.60	19.35	19.60	1,276,821
09 Aug 22	19.51000 -0.04	19.59	19.31	19.52	1,367,276
08 Aug 22	19.55000 +0.07	19.64	19.31	19.50	1,569,296
05 Aug 22	19.48000 +0.13	19.51	19.23	19.30	1,650,357
04 Aug 22	19.35000 +0.09	19.44	19.19	19.27	1,757,584
03 Aug 22	19.26000 -0.17	19.72	19.07	19.35	2,895,243
02 Aug 22	19.43000 -0.73	20.20	19.35	20.20	3,480,112
01 Aug 22	20.16000 -0.23	20.25	20.08	20.25	1,813,526
29 Jul 22	20.39000 -0.20	20.57	20.16	20.54	2,010,665
28 Jul 22	20.59000 +0.10	20.75	20.44	20.50	1,784,240
27 Jul 22	20.49000 -0.01	20.56	20.32	20.50	1,339,852
26 Jul 22	20.50000 +0.09	20.59	20.34	20.47	1,357,005
25 Jul 22	20.41000 -0.32	20.73	20.36	20.73	2,173,456
22 Jul 22	20.73000 -0.21	20.98	20.69	20.88	1,781,692
21 Jul 22	20.94000 -0.33	21.28	20.90	21.27	1,882,429
20 Jul 22	21.27000 +0.17	21.36	21.08	21.15	1,422,700
19 Jul 22	21.10000 +0.07	21.12	20.85	21.06	1,548,968
18 Jul 22	21.03000 +0.11	21.10	20.93	20.97	1,441,539
15 Jul 22	20.92000 -0.05	21.11	20.82	20.98	1,505,518
14 Jul 22	20.97000 -0.01	21.09	20.77	20.93	1,487,340
13 Jul 22	20.98000 -0.02	21.15	20.91	21.07	1,486,513
12 Jul 22	21.00000 -0.25	21.28	21.00	21.24	1,802,721
11 Jul 22	21.25000 -0.12	21.39	21.01	21.39	1,847,691
08 Jul 22	21.37000 -0.08	21.65	21.32	21.45	1,830,440
07 Jul 22	21.45000 -0.21	21.78	21.30	21.70	2,483,106
06 Jul 22	21.66000 -0.38	22.09	21.50	22.09	2,095,410
05 Jul 22	22.04000 -0.41	22.75	21.72	22.64	3,384,332
04 Jul 22	22.45000 -0.05	22.54	22.15	22.40	2,020,376
01 Jul 22	22.50000 -0.22	22.94	22.37	22.75	2,380,647
30 Jun 22	22.72000 +0.53	23.00	22.11	22.28	3,915,387
29 Jun 22	22.19000 -0.15	22.54	22.15	22.54	2,763,780
28 Jun 22	22.34000 +0.18	22.38	22.07	22.20	1,884,197
27 Jun 22	22.16000 +0.22	22.52	21.95	22.00	3,249,414
24 Jun 22	21.94000 +0.30	22.05	21.60	21.71	2,607,780
23 Jun 22	21.64000 +0.26	21.69	21.20	21.30	2,054,295
22 Jun 22	21.38000 -0.52	22.04	21.30	22.03	2,565,595
21 Jun 22	21.90000 -0.08	22.32	21.70	21.98	2,165,805
20 Jun 22	21.98000 +0.06	22.05	21.72	21.92	1,834,471
17 Jun 22	21.92000 +0.17	21.99	21.50	21.75	2,116,220
16 Jun 22	21.75000 +0.17	21.92	21.52	21.58	2,237,852
15 Jun 22	21.58000 +0.03	22.00	21.48	21.57	3,209,201
14 Jun 22	21.55000 +0.07	21.60	21.06	21.30	2,071,140
13 Jun 22	21.48000 -0.32	21.93	21.31	21.79	2,114,681
10 Jun 22	21.80000 +0.36	21.87	21.11	21.20	3,239,326
09 Jun 22	21.44000 -0.14	21.65	21.20	21.50	2,564,907
08 Jun 22	21.58000 +0.02	21.70	21.31	21.65	2,976,878
07 Jun 22	21.56000 -0.40	22.18	21.53	21.89	2,807,174
06 Jun 22	21.96000 +0.15	21.99	21.60	21.82	2,638,535
02 Jun 22	21.81000 -0.01	21.96	21.47	21.86	1,914,238
01 Jun 22	21.82000 +0.16	21.95	21.57	21.70	2,587,960
31 May 22	21.66000 +0.50	21.80	20.90	21.04	3,954,424
30 May 22	21.16000 -2.78	21.57	21.01	21.26	5,058,396
27 May 22	23.94000 +0.34	24.06	23.56	23.60	5,531,053
26 May 22	23.60000 +0.23	23.67	23.16	23.38	2,954,078
25 May 22	23.37000 +0.06	23.60	23.20	23.20	2,299,590
24 May 22	23.31000 -0.07	23.96	23.30	23.90	3,991,662
23 May 22	23.38000 +0.00	23.49	23.22	23.34	1,858,344
20 May 22	23.38000 +0.59	23.44	22.76	22.78	3,583,589
19 May 22	22.79000 +0.09	22.86	22.40	22.50	2,337,940
18 May 22	22.70000 -0.05	22.88	22.61	22.81	1,539,254
17 May 22	22.75000 +0.03	22.86	22.42	22.64	1,692,281
16 May 22	22.72000 -0.23	23.08	22.64	23.01	2,514,936
13 May 22	22.95000 +0.18	23.08	22.62	22.86	1,709,450
12 May 22	22.77000 +0.12	22.94	22.30	22.47	1,782,325
11 May 22	22.65000 +0.28	22.99	22.30	22.37	2,767,819
10 May 22	22.37000 +0.19	22.53	21.82	22.10	2,088,096
09 May 22	22.18000 -0.03	22.50	21.95	22.20	2,073,542
06 May 22	22.21000 -1.04	23.09	22.15	23.00	3,336,869
05 May 22	23.25000 +0.23	23.45	22.80	23.01	3,158,103
29 Apr 22	23.02000 +0.82	23.08	22.17	22.18	3,369,973
28 Apr 22	22.20000 -0.27	22.55	21.90	22.30	2,553,808
27 Apr 22	22.47000 +0.31	22.49	21.51	22.13	3,434,000
26 Apr 22	22.16000 -1.01	23.26	22.11	22.93	3,937,966
25 Apr 22	23.17000 -0.93	23.60	22.80	23.58	4,641,118
22 Apr 22	24.10000 +0.24	24.24	23.38	23.82	2,877,616
21 Apr 22	23.86000 -0.63	24.49	23.80	24.44	2,672,513
20 Apr 22	24.49000 +0.11	24.79	24.25	24.46	2,815,980
19 Apr 22	24.38000 +0.08	24.51	24.10	24.23	2,299,184
18 Apr 22	24.30000 +0.24	24.36	23.77	23.82	2,366,569
15 Apr 22	24.06000 +0.18	24.33	23.48	23.75	3,009,150
14 Apr 22	23.88000 +0.77	23.98	23.10	23.11	4,068,952
13 Apr 22	23.11000 -0.22	23.35	23.06	23.23	2,414,936
12 Apr 22	23.33000 +0.74	23.43	22.33	22.33	3,980,139
11 Apr 22	22.59000 -0.33	23.03	22.37	23.03	3,239,750
08 Apr 22	22.92000 -0.12	23.24	22.64	22.91	2,567,209
07 Apr 22	23.04000 -0.30	23.49	22.91	23.39	2,353,429
06 Apr 22	23.34000 +0.04	23.47	23.12	23.28	2,378,237
01 Apr 22	23.30000 +0.25	23.44	22.84	22.95	2,396,603
31 Mar 22	23.05000 +0.13	23.17	22.75	22.80	2,222,687
30 Mar 22	22.92000 +0.40	22.98	22.47	22.61	2,565,803
29 Mar 22	22.52000 +0.01	22.87	22.41	22.70	2,550,556
28 Mar 22	22.51000 -0.21	22.68	22.15	22.62	2,176,384
25 Mar 22	22.72000 -0.01	23.03	22.58	22.77	1,982,603
24 Mar 22	22.73000 -0.49	23.09	22.53	23.09	3,052,235
23 Mar 22	23.22000 -0.01	23.47	23.00	23.20	3,326,083
22 Mar 22	23.23000 +0.01	23.35	22.98	23.22	2,402,814
21 Mar 22	23.22000 -0.43	23.77	23.06	23.72	2,730,312
18 Mar 22	23.65000 +0.25	23.82	23.20	23.35	2,040,842
17 Mar 22	23.40000 +0.18	23.81	23.28	23.59	2,461,171
16 Mar 22	23.22000 +0.40	23.53	21.93	23.15	3,197,075
15 Mar 22	22.82000 -1.63	24.26	22.60	24.25	4,411,852
14 Mar 22	24.45000 -0.47	25.05	24.22	24.76	3,600,713
11 Mar 22	24.92000 +1.41	25.17	23.43	23.59	5,668,361
10 Mar 22	23.51000 +0.42	23.76	23.33	23.49	2,191,953
09 Mar 22	23.09000 -0.77	24.00	22.57	24.00	3,439,668
08 Mar 22	23.86000 -0.82	24.98	23.70	24.68	2,876,210
07 Mar 22	24.68000 -1.02	25.70	24.60	25.64	2,989,658
04 Mar 22	25.70000 +0.02	25.86	25.41	25.59	1,798,200
03 Mar 22	25.68000 -0.38	26.49	25.68	26.12	2,015,385
02 Mar 22	26.06000 +0.03	26.20	25.86	26.00	1,337,888
01 Mar 22	26.03000 +0.06	26.32	25.88	25.98	1,951,074
28 Feb 22	25.97000 -0.43	26.55	25.92	26.54	2,512,402
25 Feb 22	26.40000 +0.30	26.50	26.10	26.10	1,448,069
24 Feb 22	26.10000 -0.65	26.68	25.85	26.65	2,375,075
23 Feb 22	26.75000 +0.06	26.80	26.52	26.62	1,410,927
22 Feb 22	26.69000 -0.16	26.81	26.24	26.76	1,830,759
21 Feb 22	26.85000 +0.19	26.93	26.51	26.60	1,607,474
18 Feb 22	26.66000 +0.06	26.76	26.36	26.46	1,252,900
17 Feb 22	26.60000 +0.00	26.76	26.43	26.65	1,343,321
16 Feb 22	26.60000 -0.09	26.78	26.48	26.68	1,788,074
15 Feb 22	26.69000 +0.24	26.85	26.40	26.55	1,735,084
14 Feb 22	26.45000 +0.08	26.58	26.15	26.27	1,756,520
11 Feb 22	26.37000 +0.08	26.64	26.25	26.30	1,796,850
10 Feb 22	26.29000 +0.01	26.45	26.01	26.28	1,817,487
09 Feb 22	26.28000 +0.39	26.72	25.89	25.90	3,099,896
08 Feb 22	25.89000 +0.01	25.95	25.50	25.76	2,103,801
07 Feb 22	25.88000 +0.14	26.18	25.58	26.15	2,480,827
28 Jan 22	25.74000 -0.19	26.29	25.55	26.10	1,786,882
27 Jan 22	25.93000 -0.48	26.70	25.64	26.44	2,089,449
26 Jan 22	26.41000 +0.27	26.57	26.01	26.01	1,825,987
25 Jan 22	26.14000 -0.94	27.05	26.14	26.99	2,366,909
24 Jan 22	27.08000 -0.04	27.19	26.81	27.01	1,482,422
21 Jan 22	27.12000 +0.23	27.25	26.51	26.88	2,324,176
20 Jan 22	26.89000 -0.22	27.18	26.70	27.06	2,343,178
19 Jan 22	27.11000 +0.07	27.12	26.91	27.00	1,658,379
18 Jan 22	27.04000 -0.06	27.30	26.80	27.08	2,772,658
17 Jan 22	27.10000 -0.69	27.70	26.88	27.66	3,962,505
14 Jan 22	27.79000 -0.01	28.01	27.56	27.67	2,221,657
13 Jan 22	27.80000 -0.20	28.14	27.57	28.12	2,353,931
12 Jan 22	28.00000 +0.34	28.09	27.57	27.57	1,873,663
11 Jan 22	27.66000 -0.34	28.16	27.55	27.86	2,778,414
10 Jan 22	28.00000 -0.15	28.19	27.51	28.19	3,788,316
07 Jan 22	28.15000 +0.07	28.23	28.00	28.08	2,287,060
06 Jan 22	28.08000 -0.63	28.61	28.04	28.61	3,946,484
05 Jan 22	28.71000 -0.05	29.00	28.55	28.64	3,921,565
04 Jan 22	28.76000 +0.35	28.85	28.28	28.45	4,952,284
31 Dec 21	28.41000 +0.16	28.55	28.12	28.29	2,020,165
30 Dec 21	28.25000 +0.00	28.38	28.09	28.26	1,827,484
29 Dec 21	28.25000 -0.22	28.48	28.12	28.47	2,558,279
28 Dec 21	28.47000 +0.04	28.63	28.25	28.30	2,779,029
27 Dec 21	28.43000 +0.35	28.60	27.91	28.02	4,253,837
24 Dec 21	28.08000 +0.00	28.08	27.79	27.93	2,607,845
23 Dec 21	28.08000 -0.06	28.44	27.81	28.23	3,262,804
22 Dec 21	28.14000 +0.12	28.32	27.95	28.00	2,112,966
21 Dec 21	28.02000 -0.01	28.09	27.69	28.03	2,278,477
20 Dec 21	28.03000 -0.25	28.43	27.83	28.18	3,769,715
17 Dec 21	28.28000 -0.36	28.80	28.02	28.56	3,998,506
16 Dec 21	28.64000 -0.15	28.77	28.41	28.61	2,984,875
15 Dec 21	28.79000 -0.47	29.21	28.58	29.00	3,822,065
14 Dec 21	29.26000 +0.04	29.29	28.79	29.12	4,097,785
13 Dec 21	29.22000 -0.83	29.56	29.20	29.50	5,840,976
10 Dec 21	30.05000 +0.05	30.05	29.06	29.81	6,145,692
09 Dec 21	30.00000 +1.07	30.15	28.81	29.10	7,750,055
08 Dec 21	28.93000 +0.32	29.07	28.55	28.65	4,158,767
07 Dec 21	28.61000 +0.13	28.87	28.43	28.59	3,628,750
06 Dec 21	28.48000 -0.89	29.07	28.46	28.76	6,041,945
03 Dec 21	29.37000 -0.38	30.13	29.01	29.76	4,567,642
02 Dec 21	29.75000 +0.05	30.36	29.50	29.58	2,736,948
01 Dec 21	29.70000 -0.12	30.07	29.30	29.55	2,799,032
30 Nov 21	29.82000 -0.58	30.45	29.75	30.45	3,122,597
29 Nov 21	30.40000 -0.06	30.64	30.08	30.31	2,733,702
26 Nov 21	30.46000 -0.05	30.94	30.17	30.51	2,674,820
25 Nov 21	30.51000 -0.37	30.88	30.25	30.88	2,531,049
24 Nov 21	30.88000 +0.07	30.95	30.58	30.72	2,343,126
23 Nov 21	30.81000 -0.43	31.70	30.65	31.35	3,074,318
22 Nov 21	31.24000 +0.52	31.50	30.42	30.70	4,112,464
19 Nov 21	30.72000 -0.16	31.04	30.41	30.84	3,133,826
18 Nov 21	30.88000 +0.00	31.34	30.62	30.87	3,445,320
17 Nov 21	30.88000 +0.20	31.03	30.25	30.51	3,565,258
16 Nov 21	30.68000 +0.71	30.96	29.89	30.05	4,963,746
15 Nov 21	29.97000 -0.02	30.44	29.70	29.90	3,858,353
12 Nov 21	29.99000 -0.46	30.38	29.67	30.38	3,188,823
11 Nov 21	30.45000 +0.19	30.48	29.80	30.10	3,333,632
10 Nov 21	30.26000 +0.06	30.38	29.50	30.03	3,399,308
09 Nov 21	30.20000 -0.10	30.33	29.81	30.22	3,241,640
08 Nov 21	30.30000 -0.99	31.27	30.02	31.27	4,183,613
05 Nov 21	31.29000 -0.11	31.92	30.88	31.21	4,185,896
04 Nov 21	31.40000 +1.75	31.43	29.56	29.56	6,552,622
03 Nov 21	29.65000 -0.39	30.28	29.54	29.95	3,479,740
02 Nov 21	30.04000 +0.17	30.14	29.48	29.65	4,562,721
01 Nov 21	29.87000 +0.65	29.96	28.18	28.88	6,022,181
29 Oct 21	29.22000 +0.22	29.43	28.70	28.88	4,172,658
28 Oct 21	29.00000 -0.35	29.92	28.83	28.90	4,015,563
27 Oct 21	29.35000 +0.37	29.46	28.63	28.98	4,263,231
26 Oct 21	28.98000 -0.69	29.65	28.89	29.53	5,448,870
25 Oct 21	29.67000 -0.66	31.36	29.50	31.01	6,436,357
22 Oct 21	30.33000 +0.81	30.55	29.50	29.65	3,914,132
21 Oct 21	29.52000 +0.23	29.77	29.08	29.12	2,799,800
20 Oct 21	29.29000 +0.03	29.60	28.83	29.43	3,299,102
19 Oct 21	29.26000 -0.06	29.40	28.50	28.58	6,852,957
18 Oct 21	29.32000 -3.26	32.57	29.32	32.32	10,616,072
15 Oct 21	32.58000 +0.50	33.08	31.65	32.08	4,667,391
14 Oct 21	32.08000 -0.62	33.15	31.90	32.68	4,744,159
13 Oct 21	32.70000 +0.74	32.97	31.65	31.96	4,893,046
12 Oct 21	31.96000 -0.34	32.65	31.50	31.98	4,152,915
11 Oct 21	32.30000 +1.08	33.15	31.06	31.06	6,314,667
08 Oct 21	31.22000 +0.55	31.29	30.38	30.76	4,076,662
30 Sep 21	30.67000 -0.61	31.36	30.10	31.36	6,762,240
29 Sep 21	31.28000 +0.75	31.46	30.15	30.38	4,962,556
28 Sep 21	30.53000 -0.57	31.09	29.80	30.48	4,393,264
27 Sep 21	31.10000 +0.39	31.79	30.52	31.06	6,460,372
24 Sep 21	30.71000 +0.06	31.38	30.33	30.41	5,332,585
23 Sep 21	30.65000 -0.40	31.25	30.20	30.80	3,911,194
22 Sep 21	31.05000 -0.07	31.35	30.45	30.60	4,240,699
17 Sep 21	31.12000 -0.45	31.85	30.90	31.56	5,772,424
16 Sep 21	31.57000 -2.04	33.97	31.40	33.97	10,811,060
15 Sep 21	33.61000 -1.73	35.34	33.01	35.34	8,291,641
14 Sep 21	35.34000 +0.38	35.94	34.96	35.19	4,570,375
13 Sep 21	34.96000 -0.24	35.76	34.60	35.58	4,757,476
10 Sep 21	35.20000 +0.37	35.61	34.44	34.52	5,132,112
09 Sep 21	34.83000 +0.02	35.49	34.00	34.80	5,176,100
08 Sep 21	34.81000 +0.24	35.48	33.90	34.97	6,173,949
07 Sep 21	34.57000 -0.14	35.46	33.73	34.54	6,030,576
06 Sep 21	34.71000 +1.92	35.58	32.20	32.53	10,885,215
03 Sep 21	32.79000 +0.89	33.38	31.13	31.60	6,470,404
02 Sep 21	31.90000 +0.40	32.15	30.80	31.01	5,404,721
01 Sep 21	31.50000 +0.25	32.45	30.80	31.05	8,190,518
31 Aug 21	31.25000 -0.36	31.84	30.79	31.39	4,605,502
30 Aug 21	31.61000 +1.36	32.35	30.25	30.62	10,303,888
27 Aug 21	30.25000 +0.88	30.90	29.20	29.62	7,449,463
26 Aug 21	29.37000 +0.02	30.40	28.80	29.30	6,671,353
25 Aug 21	29.35000 +1.45	30.05	27.97	28.29	8,755,242
24 Aug 21	27.90000 -1.02	28.90	27.69	28.56	8,582,570
23 Aug 21	28.92000 -1.08	31.30	28.01	30.77	9,872,881
20 Aug 21	30.00000 -0.71	30.63	29.13	30.62	7,147,631
19 Aug 21	30.71000 +0.70	31.86	29.48	29.59	6,147,590
18 Aug 21	30.01000 +0.13	30.87	29.00	29.55	5,917,005
17 Aug 21	29.88000 +0.98	31.79	28.91	29.28	13,437,382
16 Aug 21	28.90000 +1.74	28.97	27.11	27.31	6,388,322
13 Aug 21	27.16000 -0.21	27.66	26.97	27.11	3,364,983
12 Aug 21	27.37000 -0.56	28.35	27.37	27.81	2,767,939
11 Aug 21	27.93000 -0.46	28.42	27.84	28.26	3,302,189
10 Aug 21	28.39000 +0.38	28.45	27.00	28.12	3,602,795
09 Aug 21	28.01000 +0.96	28.40	26.90	27.05	4,770,091
06 Aug 21	27.05000 +0.05	27.11	26.50	26.85	2,725,932
05 Aug 21	27.00000 -0.32	27.62	26.93	27.22	2,917,574
04 Aug 21	27.32000 -0.50	27.80	27.20	27.56	2,569,395
03 Aug 21	27.82000 +0.32	27.92	26.96	27.70	3,215,170
02 Aug 21	27.50000 +0.14	27.84	26.45	27.40	3,933,125
30 Jul 21	27.36000 -0.82	28.42	27.12	27.61	3,581,946
29 Jul 21	28.18000 -0.25	28.81	27.92	28.35	3,643,477
28 Jul 21	28.43000 +1.22	28.47	27.14	27.23	4,688,284
27 Jul 21	27.21000 -0.09	27.69	27.07	27.11	3,760,491
26 Jul 21	27.30000 -1.03	28.15	27.06	28.02	4,769,397
23 Jul 21	28.33000 -1.26	29.66	28.14	29.66	5,993,844
22 Jul 21	29.59000 -0.56	30.47	29.25	30.01	3,732,971
21 Jul 21	30.15000 -0.56	30.77	30.11	30.38	3,469,816
20 Jul 21	30.71000 +0.11	30.90	30.03	30.42	3,062,567
19 Jul 21	30.60000 +0.13	31.41	30.08	30.28	3,507,259
16 Jul 21	30.47000 -1.35	31.65	30.47	31.50	5,747,044
15 Jul 21	31.82000 +0.77	32.36	30.46	30.74	8,368,192
14 Jul 21	31.05000 +1.07	31.25	28.76	29.79	7,800,381
13 Jul 21	29.98000 +0.14	30.60	29.69	29.81	4,337,391
12 Jul 21	29.84000 -0.27	30.20	29.40	30.20	4,486,759
09 Jul 21	30.11000 +0.39	30.48	29.42	29.54	4,918,838
08 Jul 21	29.72000 -0.01	29.95	29.00	29.68	4,652,821
07 Jul 21	29.73000 +0.84	29.95	28.58	28.87	4,947,343
06 Jul 21	28.89000 +0.54	28.95	27.67	28.41	4,851,586
05 Jul 21	28.35000 -0.55	28.99	28.01	28.80	3,983,908
02 Jul 21	28.90000 +0.32	29.50	28.16	28.36	4,469,386
01 Jul 21	28.58000 +0.00	28.96	28.29	28.70	3,713,596
30 Jun 21	28.58000 -0.40	29.40	28.50	28.92	4,276,098
29 Jun 21	28.98000 -1.05	30.00	28.95	30.00	5,383,486
28 Jun 21	30.03000 +0.49	30.39	29.30	29.54	4,931,621
25 Jun 21	29.54000 -0.36	29.90	29.11	29.65	4,921,058
24 Jun 21	29.90000 -0.32	30.09	29.15	29.90	6,037,102
23 Jun 21	30.22000 -0.90	30.60	29.50	30.51	9,113,509
22 Jun 21	31.12000 +2.29	31.28	28.39	28.80	13,150,028
21 Jun 21	28.83000 -0.27	28.98	28.21	28.65	4,849,234
18 Jun 21	29.10000 +1.14	29.80	27.89	28.02	8,445,444
17 Jun 21	27.96000 +0.05	28.50	27.41	27.63	4,593,054
16 Jun 21	27.91000 +0.48	28.39	27.26	27.43	5,871,748
15 Jun 21	27.43000 -1.35	28.63	27.00	28.60	9,387,570
11 Jun 21	28.78000 -0.47	29.50	28.43	29.07	8,957,963
10 Jun 21	29.25000 +0.82	29.65	28.25	28.39	9,763,494
09 Jun 21	28.43000 -0.24	28.80	28.05	28.67	5,353,776
08 Jun 21	28.67000 -0.21	29.60	28.28	29.20	7,639,459
07 Jun 21	28.88000 -0.19	29.29	28.42	29.28	6,484,008
04 Jun 21	29.07000 -0.31	29.68	28.95	29.21	6,648,563
03 Jun 21	29.38000 -0.26	29.95	29.10	29.11	8,384,307
02 Jun 21	29.64000 -0.87	31.03	29.25	30.13	10,730,225
01 Jun 21	30.51000 -1.43	31.05	30.00	31.00	7,472,427
31 May 21	31.94000 -0.16	32.19	30.81	32.00	9,722,422
28 May 21	32.10000 -2.34	34.00	31.66	34.00	18,111,710
27 May 21	34.44000 -0.87	37.46	33.52	35.95	18,722,712
26 May 21	35.31000 +3.21	35.31	32.40	32.65	9,366,493
25 May 21	32.10000 +0.45	32.85	31.75	32.64	7,757,105
24 May 21	31.65000 -0.53	32.48	30.90	32.34	9,123,636
21 May 21	32.18000 -0.51	33.60	31.90	32.88	10,657,305
20 May 21	32.69000 +1.14	33.17	31.43	31.58	8,469,982
19 May 21	31.55000 +0.37	32.35	30.90	31.00	8,295,550
18 May 21	31.18000 +0.53	31.68	30.07	30.60	10,317,378
17 May 21	30.65000 +1.94	30.97	28.69	28.69	15,353,365
14 May 21	28.71000 +2.08	29.29	26.49	26.49	13,556,922
13 May 21	26.63000 +0.25	26.72	26.27	26.29	1,968,355
12 May 21	26.38000 -0.45	26.89	26.26	26.81	2,289,980
11 May 21	26.83000 +0.32	27.11	26.35	26.71	2,450,833
10 May 21	26.51000 -0.39	27.25	26.41	26.80	2,730,125
07 May 21	26.90000 -0.11	27.04	26.00	27.02	3,812,992
06 May 21	27.01000 -0.17	28.00	26.60	26.93	4,771,885
30 Apr 21	27.18000 -0.10	27.50	26.94	27.05	2,909,783
29 Apr 21	27.28000 -0.18	27.61	26.76	27.32	4,697,808
28 Apr 21	27.46000 +0.26	28.18	27.00	27.22	6,453,083
27 Apr 21	27.20000 +1.90	27.65	24.97	25.15	8,275,965
26 Apr 21	25.30000 -1.75	26.49	24.91	26.44	8,256,212
23 Apr 21	27.05000 +0.25	27.19	26.61	26.70	2,576,863
22 Apr 21	26.80000 +0.37	26.95	26.30	26.43	2,309,780
21 Apr 21	26.43000 +0.34	26.75	25.91	25.96	2,370,471
20 Apr 21	26.09000 -0.32	27.09	26.00	26.38	2,906,691
19 Apr 21	26.41000 +0.47	26.58	25.68	25.90	2,860,347
16 Apr 21	25.94000 +0.06	26.00	25.40	25.75	1,832,163
15 Apr 21	25.88000 -0.01	26.14	25.80	26.00	1,326,980
14 Apr 21	25.89000 +0.24	26.18	25.45	25.63	2,640,103
13 Apr 21	25.65000 -0.13	26.11	25.51	25.82	1,587,335
12 Apr 21	25.78000 +0.30	26.31	25.35	25.48	2,892,065
09 Apr 21	25.48000 +0.19	25.53	25.00	25.31	1,320,674
08 Apr 21	25.29000 +0.05	25.41	25.04	25.36	1,443,752
07 Apr 21	25.24000 -0.63	26.20	25.14	25.73	2,418,260
06 Apr 21	25.87000 +0.28	26.06	25.40	25.99	2,134,404
02 Apr 21	25.59000 +0.19	25.72	25.21	25.40	1,762,550
01 Apr 21	25.40000 -0.47	25.96	25.24	25.85	2,078,025
31 Mar 21	25.87000 +0.24	26.37	25.30	25.65	2,795,298
30 Mar 21	25.63000 +0.24	25.66	25.05	25.31	2,086,474
29 Mar 21	25.39000 -0.26	25.98	25.35	25.53	2,440,545
26 Mar 21	25.65000 +1.10	25.95	24.56	24.65	3,049,663
25 Mar 21	24.55000 -0.38	24.95	24.51	24.87	1,178,939
24 Mar 21	24.93000 +0.10	25.23	24.50	24.73	1,813,445
23 Mar 21	24.83000 +0.23	25.21	24.54	24.71	1,937,450
22 Mar 21	24.60000 +0.22	24.73	24.13	24.25	1,402,932
19 Mar 21	24.38000 -0.33	24.64	24.10	24.58	2,132,094
18 Mar 21	24.71000 +0.41	24.92	24.15	24.30	1,764,770
17 Mar 21	24.30000 +0.07	24.45	24.07	24.45	1,354,558
16 Mar 21	24.23000 +0.22	24.44	23.86	23.99	1,597,280
15 Mar 21	24.01000 -0.43	24.58	23.78	24.40	2,981,760
12 Mar 21	24.44000 -0.58	25.09	24.27	24.92	2,697,233
11 Mar 21	25.02000 +0.21	25.06	24.50	24.81	2,242,161
10 Mar 21	24.81000 -0.52	25.45	24.66	25.30	2,067,993
09 Mar 21	25.33000 -0.17	25.81	24.90	25.28	2,667,355
08 Mar 21	25.50000 -0.61	26.06	24.94	25.90	3,480,270
05 Mar 21	26.11000 +1.25	26.13	24.61	24.71	4,616,543
04 Mar 21	24.86000 -0.74	25.75	24.85	25.39	3,640,724
03 Mar 21	25.60000 -0.16	25.95	25.01	25.70	3,639,048
02 Mar 21	25.76000 -1.20	27.16	25.45	26.79	5,343,882
01 Mar 21	26.96000 +0.01	27.26	26.21	26.60	2,938,571
26 Feb 21	26.95000 +0.15	27.40	25.86	26.52	6,738,815
25 Feb 21	26.80000 +0.98	26.95	25.61	25.80	7,037,191
24 Feb 21	25.82000 +1.41	26.33	24.48	24.63	7,592,606
23 Feb 21	24.41000 -0.16	24.80	24.02	24.26	2,365,899
22 Feb 21	24.57000 +0.07	24.70	23.93	24.50	3,100,655
19 Feb 21	24.50000 +0.46	24.60	24.04	24.04	2,418,592
18 Feb 21	24.04000 +0.81	24.13	23.41	23.59	3,065,806
10 Feb 21	23.23000 +0.63	23.39	22.51	22.75	2,531,664
09 Feb 21	22.60000 +0.20	22.75	22.18	22.40	1,905,562
08 Feb 21	22.40000 -0.59	22.98	22.07	22.60	2,146,564
05 Feb 21	22.99000 +0.30	22.99	22.30	22.72	1,571,903
04 Feb 21	22.69000 +0.30	22.84	22.22	22.30	1,910,375
03 Feb 21	22.39000 -0.77	23.21	22.37	23.17	2,538,906
02 Feb 21	23.16000 +0.34	23.30	22.70	22.70	2,174,407
01 Feb 21	22.82000 +0.02	23.20	22.61	22.79	1,967,927
29 Jan 21	22.80000 -0.49	23.57	22.65	23.31	2,741,116
28 Jan 21	23.29000 -0.80	24.10	23.11	23.96	2,772,192
27 Jan 21	24.09000 -0.14	24.60	23.90	24.20	2,214,477
26 Jan 21	24.23000 -0.34	24.66	24.01	24.60	2,024,015
25 Jan 21	24.57000 +0.53	24.72	23.90	24.06	3,674,546
22 Jan 21	24.04000 +0.06	24.15	23.80	23.89	2,294,058
21 Jan 21	23.98000 -0.15	24.20	23.73	24.10	3,231,579
20 Jan 21	24.13000 +0.08	24.19	23.68	23.89	2,048,444
19 Jan 21	24.05000 -0.44	24.64	23.94	24.49	2,441,289
18 Jan 21	24.49000 -0.11	24.77	24.31	24.60	2,383,307
15 Jan 21	24.60000 -0.12	24.83	24.18	24.60	2,828,081
14 Jan 21	24.72000 +0.75	24.89	23.77	24.00	3,874,530
13 Jan 21	23.97000 +0.13	24.33	23.37	23.79	3,592,371
12 Jan 21	23.84000 +0.19	23.92	23.50	23.64	3,280,371
11 Jan 21	23.65000 -0.61	24.10	23.41	24.08	5,721,015
08 Jan 21	24.26000 -0.56	24.93	23.82	24.83	7,328,784
07 Jan 21	24.82000 -2.72	27.12	24.79	27.12	13,621,550
06 Jan 21	27.54000 +0.97	28.36	26.62	27.00	8,676,995
05 Jan 21	26.57000 +0.47	26.80	25.81	26.00	6,348,786
04 Jan 21	26.10000 +0.26	26.48	25.55	25.80	3,916,905
31 Dec 20	25.84000 -0.02	25.96	25.49	25.51	4,894,627
30 Dec 20	25.86000 +0.21	25.92	25.17	25.90	4,977,887
29 Dec 20	25.65000 -0.91	26.99	25.39	26.74	6,496,094
28 Dec 20	26.56000 +0.01	26.73	26.06	26.50	4,556,871
25 Dec 20	26.55000 -1.12	27.45	26.10	27.45	6,496,347
24 Dec 20	27.67000 -1.08	28.48	26.99	28.30	6,527,371
23 Dec 20	28.75000 +0.18	29.65	28.15	28.49	6,008,305
22 Dec 20	28.57000 +0.66	29.34	27.70	27.81	6,554,659
21 Dec 20	27.91000 -0.09	28.32	27.66	27.76	3,513,961
18 Dec 20	28.00000 -0.87	28.78	27.90	28.78	3,932,567
17 Dec 20	28.87000 -0.29	29.04	28.44	28.80	3,509,010
16 Dec 20	29.16000 +1.14	29.36	27.74	27.74	6,323,200
15 Dec 20	28.02000 -0.54	28.54	27.60	28.53	4,908,781
14 Dec 20	28.56000 -0.54	28.98	28.00	28.81	4,014,581
11 Dec 20	29.10000 +0.48	29.12	28.28	28.49	5,299,098
10 Dec 20	28.62000 +0.78	28.83	27.45	27.60	5,704,934
09 Dec 20	27.84000 -0.12	28.38	27.70	27.85	4,034,039
08 Dec 20	27.96000 +0.50	28.15	27.38	27.47	3,286,852
07 Dec 20	27.46000 -0.31	27.98	26.95	27.65	3,764,054
04 Dec 20	27.77000 +0.07	28.32	27.50	27.85	4,049,697
03 Dec 20	27.70000 -0.01	28.04	27.37	27.81	3,276,933
02 Dec 20	27.71000 +1.31	28.20	26.30	26.45	6,672,850
01 Dec 20	26.40000 +0.27	26.50	25.90	26.12	2,485,080
30 Nov 20	26.13000 +0.74	26.29	25.19	25.35	4,230,459
27 Nov 20	25.39000 +0.25	25.64	25.12	25.20	2,673,988
26 Nov 20	25.14000 -0.30	25.80	25.11	25.47	3,247,281
25 Nov 20	25.44000 -0.92	26.60	25.40	26.36	3,859,462
24 Nov 20	26.36000 -0.16	26.67	25.93	26.52	3,331,531
23 Nov 20	26.52000 -0.56	27.30	26.37	27.06	3,707,640
20 Nov 20	27.08000 +0.27	27.30	26.73	26.87	3,828,863
19 Nov 20	26.81000 +0.61	26.96	25.72	25.95	3,906,335
18 Nov 20	26.20000 -0.45	26.96	25.90	26.45	3,575,204
17 Nov 20	26.65000 +0.55	27.29	25.85	26.10	5,296,875
16 Nov 20	26.10000 +0.45	26.26	25.36	25.45	3,462,885
13 Nov 20	25.65000 -0.61	26.25	25.31	25.95	4,458,323
12 Nov 20	26.26000 +1.41	26.92	24.65	24.98	7,326,648
11 Nov 20	24.85000 +0.30	25.25	24.36	24.37	3,609,748
10 Nov 20	24.55000 +0.01	24.70	24.26	24.50	2,319,334
09 Nov 20	24.54000 +0.47	24.72	24.10	24.24	3,211,621
06 Nov 20	24.07000 -0.18	24.27	23.94	24.27	2,069,893
05 Nov 20	24.25000 +0.10	24.50	23.93	24.09	2,412,114
04 Nov 20	24.15000 +0.20	24.45	23.81	23.97	2,794,038
03 Nov 20	23.95000 +0.58	24.30	23.25	23.38	2,504,212
02 Nov 20	23.37000 +0.14	23.55	22.91	23.23	2,556,115
30 Oct 20	23.23000 -0.79	24.05	23.18	24.00	3,503,578
29 Oct 20	24.02000 -0.05	24.11	23.58	23.70	2,082,799
28 Oct 20	24.07000 -0.42	24.56	23.94	24.50	2,650,085
27 Oct 20	24.49000 +0.19	24.50	24.11	24.18	1,446,095
26 Oct 20	24.30000 -0.30	24.46	23.61	24.35	2,480,589
23 Oct 20	24.60000 -0.27	25.07	24.13	24.82	3,226,252
22 Oct 20	24.87000 +0.39	25.44	24.28	24.28	4,249,347
21 Oct 20	24.48000 -0.09	24.58	24.10	24.43	1,764,704
20 Oct 20	24.57000 +0.33	24.57	24.10	24.21	2,070,602
19 Oct 20	24.24000 +0.06	24.45	24.07	24.20	2,085,728
16 Oct 20	24.18000 -0.77	25.03	24.10	24.81	5,329,213
15 Oct 20	24.95000 -0.51	25.55	24.86	25.38	3,093,770
14 Oct 20	25.46000 +0.39	25.95	24.96	24.96	5,125,896
13 Oct 20	25.07000 -0.45	25.52	24.91	25.47	3,489,965
12 Oct 20	25.52000 +0.26	25.68	25.12	25.20	5,029,185
09 Oct 20	25.26000 +0.13	25.66	25.13	25.34	3,386,182
30 Sep 20	25.13000 +0.18	25.36	24.84	25.14	2,364,073
29 Sep 20	24.95000 -0.37	25.90	24.81	25.88	2,952,878
28 Sep 20	25.32000 -0.48	26.11	25.25	25.80	2,287,143
25 Sep 20	25.80000 -0.30	26.53	25.65	26.38	3,487,692
24 Sep 20	26.10000 -0.52	26.68	25.73	26.52	3,660,388
23 Sep 20	26.62000 +0.24	26.81	26.17	26.62	3,367,976
22 Sep 20	26.38000 -0.80	27.09	26.26	26.74	4,722,158
21 Sep 20	27.18000 +0.38	27.43	26.00	26.40	5,121,136
18 Sep 20	26.80000 +0.23	27.30	25.80	26.56	6,323,210
17 Sep 20	26.57000 +1.59	27.13	24.73	24.94	11,118,943
16 Sep 20	24.98000 +0.44	24.98	24.30	24.55	4,883,953
15 Sep 20	24.54000 +0.42	25.19	24.01	24.08	6,984,480
14 Sep 20	24.12000 +0.22	24.37	23.68	23.94	6,019,806
11 Sep 20	23.90000 +0.09	24.00	23.61	23.83	4,657,053
10 Sep 20	23.81000 -0.35	24.54	23.61	24.42	6,862,950
09 Sep 20	24.16000 -1.36	25.29	24.11	24.90	11,043,681
08 Sep 20	25.52000 -2.83	27.20	25.52	27.20	19,773,404
07 Sep 20	28.35000 +0.61	29.65	27.55	27.64	19,506,940
04 Sep 20	27.74000 -0.94	30.70	26.83	29.68	33,140,478
03 Sep 20	28.68000 +2.61	28.68	27.49	27.99	11,251,538
02 Sep 20	26.07000 +2.37	26.07	25.00	25.10	9,939,175
01 Sep 20	23.70000 -0.17	23.98	23.24	23.98	4,252,320
31 Aug 20	23.87000 +0.59	24.34	23.03	23.26	6,420,632
28 Aug 20	23.28000 +0.55	23.30	22.61	22.80	3,511,879
27 Aug 20	22.73000 -0.13	22.97	22.42	22.86	3,197,211
26 Aug 20	22.86000 -0.88	23.86	22.80	23.64	5,594,817
25 Aug 20	23.74000 +0.20	24.09	23.40	23.55	4,362,810
24 Aug 20	23.54000 -1.44	24.30	22.82	24.12	7,705,652
21 Aug 20	24.98000 +0.44	25.46	24.55	24.55	5,983,972
20 Aug 20	24.54000 +0.22	24.76	23.69	24.34	4,299,001
19 Aug 20	24.32000 +0.15	24.86	24.05	24.14	4,414,594
18 Aug 20	24.17000 +0.04	24.39	24.00	24.13	2,353,841
17 Aug 20	24.13000 +0.12	24.35	23.92	24.01	2,833,655
14 Aug 20	24.01000 +0.36	24.04	23.38	23.56	2,220,229
13 Aug 20	23.65000 +0.34	23.73	23.37	23.37	2,135,870
12 Aug 20	23.31000 -0.23	23.65	23.01	23.63	2,813,677
11 Aug 20	23.54000 -0.61	24.28	23.41	24.12	3,229,067
10 Aug 20	24.15000 -0.08	24.36	23.78	24.10	2,715,903
07 Aug 20	24.23000 -0.38	24.62	23.78	24.59	3,475,771
06 Aug 20	24.61000 -0.45	25.23	24.36	25.20	3,109,372
05 Aug 20	25.06000 +0.13	25.37	24.20	24.70	3,721,148
04 Aug 20	24.93000 -0.18	25.58	24.80	25.11	4,509,073
03 Aug 20	25.11000 -0.08	25.40	24.80	25.19	5,221,967
31 Jul 20	25.19000 +0.21	25.47	24.60	24.77	4,741,264
30 Jul 20	24.98000 +0.73	25.70	24.08	24.08	6,084,141
29 Jul 20	24.25000 +0.52	24.30	23.38	23.70	3,415,100
28 Jul 20	23.73000 +0.39	23.92	23.38	23.45	2,343,735
27 Jul 20	23.34000 +0.19	23.52	23.02	23.28	2,355,038
24 Jul 20	23.15000 -1.72	24.86	23.08	24.86	6,676,756
23 Jul 20	24.87000 -0.09	25.08	24.16	25.00	4,779,895
22 Jul 20	24.96000 +0.48	25.21	24.40	24.48	4,617,044
21 Jul 20	24.48000 -0.49	24.99	24.39	24.84	4,320,626
20 Jul 20	24.97000 +0.64	25.29	23.88	24.44	5,334,028
17 Jul 20	24.33000 +0.53	24.48	23.35	23.70	5,209,106
16 Jul 20	23.80000 -1.72	25.58	23.58	25.35	8,388,637
15 Jul 20	25.52000 -0.72	26.24	25.40	26.08	6,155,039
14 Jul 20	26.24000 +0.51	27.02	25.22	25.79	8,982,341
13 Jul 20	25.73000 +0.50	26.11	25.16	25.43	8,001,718
10 Jul 20	25.23000 -0.38	25.87	25.00	25.35	5,689,419
09 Jul 20	25.61000 -0.29	25.88	24.81	25.38	9,920,930
08 Jul 20	25.90000 +0.16	26.47	25.26	25.82	8,825,964
07 Jul 20	25.74000 +2.34	25.74	23.15	23.41	10,602,666
06 Jul 20	23.40000 +0.92	23.70	22.53	22.54	7,406,918
03 Jul 20	22.48000 -0.05	22.81	22.17	22.49	4,892,028
02 Jul 20	22.53000 -0.19	22.95	22.26	22.65	5,684,409
01 Jul 20	22.72000 +1.22	22.80	21.41	21.53	8,946,627
30 Jun 20	21.50000 +0.39	21.50	21.09	21.23	3,012,046
29 Jun 20	21.11000 +0.01	21.42	21.05	21.19	2,149,360
24 Jun 20	21.10000 -0.09	21.35	21.00	21.35	2,800,749
23 Jun 20	21.19000 +0.09	21.47	21.01	21.01	2,384,027
22 Jun 20	21.10000 -0.42	21.60	20.99	21.55	3,251,159
19 Jun 20	21.52000 -0.01	21.75	21.33	21.61	2,699,885
18 Jun 20	21.53000 -0.11	21.84	21.41	21.62	1,784,658
17 Jun 20	21.64000 -0.34	21.94	21.47	21.76	2,356,442
16 Jun 20	21.98000 +0.23	22.02	21.53	21.78	3,008,825
15 Jun 20	21.75000 +0.87	21.89	20.76	20.89	5,386,301
12 Jun 20	20.88000 +0.05	20.99	20.42	20.50	3,117,870
11 Jun 20	20.83000 -0.24	21.24	20.83	21.16	2,854,749
10 Jun 20	21.07000 -0.39	21.53	21.04	21.40	3,169,750
09 Jun 20	21.46000 +0.05	21.65	21.35	21.42	2,106,660
08 Jun 20	21.41000 -0.03	21.55	21.27	21.48	3,203,720
05 Jun 20	21.44000 -0.57	22.15	21.40	22.15	2,990,532
04 Jun 20	22.01000 +0.20	22.23	21.73	21.80	2,700,948
03 Jun 20	21.81000 -0.37	22.28	21.70	22.18	3,211,137
02 Jun 20	22.18000 -0.31	22.56	22.01	22.56	3,960,141
01 Jun 20	22.49000 +0.15	22.74	22.31	22.48	3,787,426
29 May 20	22.34000 +0.14	22.69	22.01	22.21	3,484,205
28 May 20	22.20000 -0.13	22.47	21.84	22.15	3,598,751
27 May 20	22.33000 +0.72	22.84	21.45	21.60	6,784,699
26 May 20	21.61000 -0.18	21.88	21.11	21.50	4,087,167
25 May 20	21.79000 +0.14	21.96	20.83	21.33	4,327,344
22 May 20	21.65000 -7.24	22.27	21.40	22.00	4,221,326
21 May 20	28.89000 -0.11	29.49	28.64	28.85	4,148,532
20 May 20	29.00000 +0.03	29.07	28.37	28.97	3,624,062
19 May 20	28.97000 -0.13	29.47	28.72	29.30	3,417,762
18 May 20	29.10000 +0.42	29.74	28.88	29.18	3,982,491
15 May 20	28.68000 -0.22	29.16	28.51	28.95	2,480,795
14 May 20	28.90000 +0.51	29.28	27.90	28.12	4,521,747
13 May 20	28.39000 +1.04	28.47	27.04	27.15	4,007,600
12 May 20	27.35000 +0.01	27.57	27.01	27.47	2,208,390
11 May 20	27.34000 -0.16	27.88	27.27	27.49	2,475,672
08 May 20	27.50000 +0.55	27.68	26.91	27.00	3,928,275
07 May 20	26.95000 -0.11	27.07	26.65	27.06	2,918,311
06 May 20	27.06000 +0.51	27.10	26.26	26.26	2,793,737
30 Apr 20	26.55000 +0.32	26.62	26.24	26.24	2,428,044
29 Apr 20	26.23000 +0.28	26.31	25.53	25.86	1,781,278
28 Apr 20	25.95000 -0.25	26.47	25.08	26.18	2,064,971
27 Apr 20	26.20000 -0.60	26.80	26.09	26.60	1,862,451
24 Apr 20	26.80000 +0.23	26.80	26.15	26.48	2,451,054
23 Apr 20	26.57000 +0.09	27.09	26.40	26.47	3,733,100
22 Apr 20	26.48000 +0.78	26.78	25.38	25.50	3,872,859
21 Apr 20	25.70000 -0.52	26.12	25.69	26.10	2,835,371
20 Apr 20	26.22000 +1.13	26.47	25.26	25.69	5,930,888
17 Apr 20	25.09000 +0.40	25.13	24.78	24.79	2,355,971
16 Apr 20	24.69000 -0.13	24.87	24.60	24.87	1,824,320
15 Apr 20	24.82000 -0.20	25.09	24.75	25.00	1,794,990
14 Apr 20	25.02000 +0.14	25.09	24.77	24.88	1,626,758
13 Apr 20	24.88000 -0.20	25.08	24.65	25.08	1,187,022
10 Apr 20	25.08000 -0.53	25.58	25.03	25.53	1,943,248
09 Apr 20	25.61000 +0.06	25.78	25.36	25.68	2,212,743
08 Apr 20	25.55000 -0.30	25.85	25.40	25.79	2,205,144
07 Apr 20	25.85000 +0.50	26.10	25.45	25.55	3,133,697
03 Apr 20	25.35000 +0.03	25.54	25.26	25.33	1,544,578
02 Apr 20	25.32000 +0.38	25.38	24.70	24.82	2,085,429
01 Apr 20	24.94000 -0.60	25.61	24.91	25.29	2,472,125
31 Mar 20	25.54000 +0.52	25.72	25.09	25.27	2,529,366
30 Mar 20	25.02000 -0.04	25.15	24.61	24.89	1,628,731
27 Mar 20	25.06000 +0.07	25.35	24.90	25.20	2,334,614
26 Mar 20	24.99000 +0.20	25.09	24.51	24.60	2,041,098
25 Mar 20	24.79000 +0.32	25.17	24.65	24.95	2,279,040
24 Mar 20	24.47000 +0.51	24.60	24.06	24.29	1,438,043
23 Mar 20	23.96000 -0.79	24.52	23.90	24.30	1,719,267
20 Mar 20	24.75000 +0.32	24.77	24.41	24.56	1,901,092
19 Mar 20	24.43000 -0.33	24.95	24.08	24.73	1,714,561
18 Mar 20	24.76000 -0.40	25.37	24.68	25.22	1,793,234
17 Mar 20	25.16000 +0.10	25.36	24.44	24.96	1,838,443
16 Mar 20	25.06000 -0.94	25.62	24.91	25.50	2,223,648
13 Mar 20	26.00000 +0.27	26.00	24.53	24.54	3,678,879
12 Mar 20	25.73000 -0.71	26.16	25.65	26.16	2,314,024
11 Mar 20	26.44000 +0.03	26.65	26.18	26.57	2,235,227
10 Mar 20	26.41000 -0.08	26.77	26.01	26.01	3,161,473
09 Mar 20	26.49000 -1.15	27.13	26.41	27.13	3,325,035
06 Mar 20	27.64000 -0.18	27.70	27.27	27.50	2,389,010
05 Mar 20	27.82000 +0.73	27.98	27.20	27.21	4,047,860
04 Mar 20	27.09000 +0.13	27.18	26.75	26.86	2,997,705
03 Mar 20	26.96000 +0.02	27.54	26.88	27.17	2,329,011
02 Mar 20	26.94000 +0.28	27.09	26.50	26.50	2,935,851
28 Feb 20	26.66000 -0.69	27.27	26.12	26.75	3,309,333
27 Feb 20	27.35000 +0.24	27.70	27.00	27.11	2,231,780
26 Feb 20	27.11000 -0.59	27.63	26.90	27.50	2,788,615
25 Feb 20	27.70000 -0.05	27.70	26.88	27.24	2,851,125
24 Feb 20	27.75000 -0.09	27.80	27.17	27.67	2,982,815
21 Feb 20	27.84000 +1.06	28.39	26.77	26.89	5,159,896
20 Feb 20	26.78000 +0.43	26.83	26.34	26.45	2,911,947
19 Feb 20	26.35000 -0.39	26.88	26.35	26.75	3,370,845
18 Feb 20	26.74000 +0.29	26.97	26.40	26.41	3,213,762
17 Feb 20	26.45000 +0.52	26.45	25.93	25.95	3,460,377
14 Feb 20	25.93000 -0.11	26.06	25.85	25.88	1,384,126
13 Feb 20	26.04000 -0.16	26.29	25.81	26.20	2,059,923
12 Feb 20	26.20000 +0.12	26.42	26.08	26.13	2,075,528
11 Feb 20	26.08000 -0.18	26.35	26.07	26.23	2,118,454
10 Feb 20	26.26000 +0.49	26.46	25.42	25.67	3,273,846
07 Feb 20	25.77000 +0.07	25.78	25.30	25.46	2,275,640
06 Feb 20	25.70000 +0.32	25.97	25.12	25.39	3,505,926
05 Feb 20	25.38000 +0.19	25.80	24.85	25.20	4,324,722
04 Feb 20	25.19000 -0.60	25.96	24.53	25.31	4,765,898
03 Feb 20	25.79000 -2.86	26.09	25.79	25.79	2,813,153
23 Jan 20	28.65000 -0.67	29.21	28.24	29.10	3,114,245
22 Jan 20	29.32000 -0.01	29.35	28.91	29.13	1,875,851
21 Jan 20	29.33000 -0.67	30.00	29.12	30.00	2,881,092
20 Jan 20	30.00000 +0.03	30.32	29.79	29.80	2,666,873
17 Jan 20	29.97000 +0.49	30.33	29.38	29.60	4,096,502
16 Jan 20	29.48000 -0.20	29.87	29.44	29.87	1,616,514
15 Jan 20	29.68000 -0.08	29.82	29.35	29.70	2,371,883
14 Jan 20	29.76000 -0.09	30.12	29.65	29.84	3,114,720
13 Jan 20	29.85000 +0.16	29.95	29.58	29.81	3,527,054
10 Jan 20	29.69000 +0.55	29.80	28.92	29.17	4,141,005
09 Jan 20	29.14000 +0.31	29.19	28.89	29.00	2,946,657
08 Jan 20	28.83000 -0.38	29.22	28.82	29.01	2,608,582
07 Jan 20	29.21000 +0.27	29.25	28.92	28.94	2,322,410
06 Jan 20	28.94000 -0.30	29.24	28.90	29.24	2,870,143
03 Jan 20	29.24000 -0.12	29.49	28.98	29.40	2,891,492
02 Jan 20	29.36000 +0.33	29.55	28.98	29.12	3,085,045
31 Dec 19	29.03000 +0.36	29.22	28.54	28.68	2,465,312
30 Dec 19	28.67000 +0.18	28.71	28.25	28.30	2,152,852
27 Dec 19	28.49000 -0.08	28.77	28.29	28.66	2,360,475
26 Dec 19	28.57000 +0.11	28.68	28.41	28.48	1,762,065
25 Dec 19	28.46000 +0.00	28.77	28.36	28.46	2,680,746
24 Dec 19	28.46000 +0.26	28.48	28.05	28.20	1,543,208
23 Dec 19	28.20000 -0.02	28.45	28.02	28.11	1,779,700
20 Dec 19	28.22000 -0.36	28.70	28.17	28.60	2,563,390
19 Dec 19	28.58000 +0.34	28.59	28.24	28.24	2,421,584
18 Dec 19	28.24000 -0.04	28.50	28.22	28.30	2,515,312
17 Dec 19	28.28000 +0.29	28.44	27.93	28.07	4,045,404
16 Dec 19	27.99000 +0.59	28.09	27.64	27.73	4,105,659
13 Dec 19	27.40000 -0.50	28.28	27.38	27.38	6,398,418
12 Dec 19	27.90000 -0.04	28.07	27.76	28.00	2,458,542
11 Dec 19	27.94000 +0.05	28.09	27.79	27.88	2,307,282
10 Dec 19	27.89000 -0.46	28.46	27.76	28.18	4,664,388
09 Dec 19	28.35000 -0.74	28.98	28.21	28.88	4,510,417
06 Dec 19	29.09000 -0.01	29.19	29.01	29.10	1,687,486
05 Dec 19	29.10000 +0.07	29.27	28.92	29.12	2,265,850
04 Dec 19	29.03000 +0.15	29.20	28.68	28.73	1,426,924
03 Dec 19	28.88000 -0.26	28.99	28.61	28.99	1,995,503
02 Dec 19	29.14000 -0.15	29.50	28.91	29.33	1,894,660
29 Nov 19	29.29000 -0.13	29.47	29.00	29.39	1,600,729
28 Nov 19	29.42000 -0.13	29.66	29.15	29.55	1,757,191
27 Nov 19	29.55000 -0.42	29.90	29.42	29.90	2,883,333
26 Nov 19	29.97000 +0.57	30.00	29.18	29.40	7,610,651
25 Nov 19	29.40000 +0.67	29.47	28.65	28.70	3,548,974
22 Nov 19	28.73000 -0.61	29.55	28.67	29.55	3,734,568
21 Nov 19	29.34000 +0.05	29.46	28.90	29.10	3,017,994
20 Nov 19	29.29000 +0.55	29.31	28.66	28.78	3,916,279
19 Nov 19	28.74000 +0.06	28.88	28.54	28.75	3,029,351
18 Nov 19	28.68000 +0.37	28.80	28.28	28.56	2,813,632
15 Nov 19	28.31000 -0.12	28.79	28.26	28.40	3,054,597
14 Nov 19	28.43000 -0.17	28.75	28.21	28.75	3,696,657
13 Nov 19	28.60000 -0.50	29.05	28.36	29.00	4,227,423
12 Nov 19	29.10000 +0.50	29.49	28.41	28.59	7,032,317
11 Nov 19	28.60000 -2.27	30.45	28.54	30.21	14,246,531
08 Nov 19	30.87000 +2.81	30.87	28.24	28.24	18,913,504
07 Nov 19	28.06000 -0.12	28.18	27.80	28.07	1,284,127
06 Nov 19	28.18000 +0.02	28.33	27.95	28.33	1,558,296
05 Nov 19	28.16000 +0.11	28.38	27.86	28.05	1,744,055
04 Nov 19	28.05000 -0.16	28.23	27.96	28.20	1,902,964
01 Nov 19	28.21000 +0.05	28.38	28.04	28.29	2,335,267
31 Oct 19	28.16000 +0.44	28.35	27.41	27.70	2,397,708
30 Oct 19	27.72000 -0.53	28.20	27.56	28.20	2,017,648
29 Oct 19	28.25000 +0.10	28.82	28.02	28.30	2,876,399
28 Oct 19	28.15000 +0.90	28.16	27.26	27.45	2,866,827
25 Oct 19	27.25000 -0.11	27.35	27.01	27.30	1,429,447
24 Oct 19	27.36000 -0.13	27.56	27.18	27.56	1,231,704
23 Oct 19	27.49000 +0.19	27.74	27.24	27.24	1,866,066
22 Oct 19	27.30000 +0.00	27.45	27.15	27.36	1,857,799
21 Oct 19	27.30000 -0.47	27.98	27.16	27.96	2,630,876
18 Oct 19	27.77000 -0.18	28.27	27.77	28.09	2,061,971
17 Oct 19	27.95000 +0.01	28.08	27.75	27.77	1,037,923
16 Oct 19	27.94000 -0.30	28.36	27.92	28.24	1,464,949
15 Oct 19	28.24000 -0.51	28.75	28.22	28.55	1,541,046
14 Oct 19	28.75000 +0.23	28.95	28.39	28.67	2,499,906
11 Oct 19	28.52000 +0.46	28.65	27.98	27.98	2,781,756
10 Oct 19	28.06000 +0.40	28.25	27.61	27.66	1,870,950
09 Oct 19	27.66000 +0.07	27.70	27.34	27.59	1,823,813
08 Oct 19	27.59000 -0.42	28.01	27.49	28.01	2,278,894
30 Sep 19	28.01000 -0.25	28.43	28.01	28.22	1,729,396
27 Sep 19	28.26000 +0.00	28.40	28.06	28.37	1,834,230
26 Sep 19	28.26000 -0.17	28.63	28.19	28.43	3,192,624
25 Sep 19	28.43000 -0.29	28.73	28.38	28.73	2,096,304
24 Sep 19	28.72000 +0.18	28.95	28.52	28.52	2,169,447
23 Sep 19	28.54000 -0.43	28.95	28.37	28.88	3,220,448
20 Sep 19	28.97000 -0.21	29.25	28.95	29.21	2,959,317
19 Sep 19	29.18000 +0.14	29.18	28.80	29.10	2,728,602
18 Sep 19	29.04000 +0.09	29.23	29.00	29.08	2,494,347
17 Sep 19	28.95000 -0.44	29.42	28.91	29.42	3,432,289
16 Sep 19	29.39000 -0.28	29.76	29.31	29.73	3,948,070
12 Sep 19	29.67000 -0.42	30.28	29.50	30.10	4,128,179
11 Sep 19	30.09000 +0.32	30.47	29.75	29.90	4,667,703
10 Sep 19	29.77000 +0.11	29.85	29.40	29.55	3,394,607
09 Sep 19	29.66000 +0.27	29.68	29.39	29.50	3,564,315
06 Sep 19	29.39000 +0.00	29.55	29.26	29.45	2,921,598
05 Sep 19	29.39000 +0.22	29.55	29.16	29.25	4,605,508
04 Sep 19	29.17000 -0.07	29.29	28.96	29.09	3,419,866
03 Sep 19	29.24000 +0.22	29.38	28.92	29.03	2,944,634
02 Sep 19	29.02000 +0.16	29.06	28.80	28.81	3,139,422
30 Aug 19	28.86000 -0.18	29.21	28.81	29.21	3,364,501
29 Aug 19	29.04000 +0.08	29.29	28.84	28.84	3,615,839
28 Aug 19	28.96000 -0.66	29.49	28.87	29.48	6,249,913
27 Aug 19	29.62000 -0.55	29.94	29.39	29.72	7,862,473
26 Aug 19	30.17000 -3.35	31.91	30.17	31.91	10,311,479
23 Aug 19	33.52000 +0.20	33.65	33.15	33.32	1,572,905
22 Aug 19	33.32000 -0.10	33.85	33.13	33.60	1,623,959
21 Aug 19	33.42000 -0.45	33.77	33.30	33.69	2,872,543
20 Aug 19	33.87000 +1.40	34.07	32.29	32.50	3,826,378
19 Aug 19	32.47000 +1.14	32.55	31.50	31.50	2,573,795
16 Aug 19	31.33000 +0.79	31.50	30.40	30.64	1,837,733
15 Aug 19	30.54000 -0.10	30.63	30.00	30.05	1,053,474
14 Aug 19	30.64000 -0.01	30.91	30.52	30.85	1,377,445
13 Aug 19	30.65000 -0.41	31.09	30.12	31.08	1,499,512
12 Aug 19	31.06000 -0.46	31.35	30.70	31.18	1,719,575
09 Aug 19	31.52000 -0.06	31.80	31.01	31.55	946,622
08 Aug 19	31.58000 +0.40	32.45	31.28	32.38	946,144
07 Aug 19	31.18000 -0.32	31.65	31.16	31.25	851,559
06 Aug 19	31.50000 -0.62	31.70	30.73	31.70	1,754,712
05 Aug 19	32.12000 -0.70	32.75	31.90	32.47	1,498,156
02 Aug 19	32.82000 -0.13	33.56	32.25	32.50	1,453,293
01 Aug 19	32.95000 -0.52	33.60	32.87	33.58	1,434,926
31 Jul 19	33.47000 -0.37	33.86	33.31	33.84	1,162,670
30 Jul 19	33.84000 +0.14	33.93	33.62	33.79	1,199,227
29 Jul 19	33.70000 -0.10	33.97	33.44	33.97	953,034
26 Jul 19	33.80000 +0.12	33.87	33.58	33.68	853,078
25 Jul 19	33.68000 +0.02	33.86	33.33	33.67	905,246
24 Jul 19	33.66000 +0.25	33.95	33.45	33.45	1,615,293
23 Jul 19	33.41000 +0.71	33.52	32.36	32.72	1,871,129
22 Jul 19	32.70000 -0.29	33.19	32.30	33.04	1,687,216
19 Jul 19	32.99000 -0.06	33.27	32.51	32.95	1,319,271
18 Jul 19	33.05000 -0.30	33.42	32.77	33.36	1,501,480
17 Jul 19	33.35000 -0.05	33.57	32.90	33.50	1,831,837
16 Jul 19	33.40000 -0.57	34.00	33.22	34.00	2,399,449
15 Jul 19	33.97000 -0.06	34.35	33.22	34.23	2,368,414
12 Jul 19	34.03000 -0.14	34.53	33.97	34.33	1,785,019
11 Jul 19	34.17000 -0.81	35.25	33.98	35.03	1,875,918
10 Jul 19	34.98000 -0.34	35.54	34.66	35.52	1,210,319
09 Jul 19	35.32000 +0.20	35.66	34.58	35.09	1,461,803
08 Jul 19	35.12000 -0.90	36.20	34.58	36.10	1,830,864
05 Jul 19	36.02000 -0.48	36.87	35.91	36.70	1,273,991
04 Jul 19	36.50000 -0.73	37.75	36.13	37.35	1,889,597
03 Jul 19	37.23000 -0.52	37.70	35.87	35.87	2,363,879
02 Jul 19	37.75000 +0.29	37.88	37.07	37.49	2,335,977
01 Jul 19	37.46000 +0.38	37.88	37.12	37.42	1,964,876
28 Jun 19	37.08000 -0.03	37.75	36.73	37.50	1,806,144
27 Jun 19	37.11000 -1.17	38.49	37.05	38.00	3,123,372
26 Jun 19	38.28000 +0.66	38.36	37.50	37.80	1,508,101
25 Jun 19	37.62000 -0.16	38.20	36.90	37.45	1,651,020
24 Jun 19	37.78000 +0.04	38.48	37.45	37.80	1,743,251
21 Jun 19	37.74000 +0.80	38.00	36.94	37.15	2,768,672
20 Jun 19	36.94000 -0.06	37.50	36.56	37.06	2,404,851
19 Jun 19	37.00000 +0.03	37.80	36.88	37.56	2,041,354
18 Jun 19	36.97000 -0.36	37.99	36.62	37.26	1,943,257
17 Jun 19	37.33000 +0.78	37.66	35.42	36.55	3,465,358
14 Jun 19	36.55000 +1.09	37.11	35.28	35.28	5,813,570
13 Jun 19	35.46000 +0.68	35.80	34.27	34.57	2,352,093
12 Jun 19	34.78000 +0.92	34.85	33.52	33.92	2,332,703
11 Jun 19	33.86000 +1.12	33.99	32.36	32.75	2,244,862
10 Jun 19	32.74000 +0.40	32.88	32.10	32.34	1,624,742
06 Jun 19	32.34000 +0.00	32.97	31.86	32.41	1,906,603
05 Jun 19	32.34000 +0.31	32.59	31.86	32.32	1,603,355
04 Jun 19	32.03000 +0.09	32.50	31.68	32.15	1,425,317
03 Jun 19	31.94000 -0.78	32.98	31.80	32.98	2,045,785
31 May 19	32.72000 +0.02	33.18	32.31	32.85	1,117,834
30 May 19	32.70000 -0.45	32.99	32.18	32.78	1,630,128
29 May 19	33.15000 +0.34	33.50	32.71	32.96	1,361,729
28 May 19	32.81000 -0.36	33.80	32.71	33.17	1,421,179
27 May 19	33.17000 +1.24	33.33	31.68	31.70	1,951,498
24 May 19	31.93000 +0.14	32.55	31.52	31.55	1,542,675
23 May 19	31.79000 -1.41	33.36	31.70	32.82	2,554,664
22 May 19	33.20000 -0.40	33.68	32.89	33.50	1,497,869
21 May 19	33.60000 +0.07	34.11	33.20	33.35	1,688,614
20 May 19	33.53000 -1.10	34.98	32.01	34.68	1,987,252
17 May 19	34.63000 -1.13	35.91	34.00	35.77	2,269,055
16 May 19	35.76000 +1.23	35.97	34.40	34.40	2,769,102
15 May 19	34.53000 +1.20	34.60	33.52	33.79	2,526,331
14 May 19	33.33000 -0.66	33.86	33.07	33.20	2,145,969
13 May 19	33.99000 -1.67	35.32	33.90	35.32	2,543,850
10 May 19	35.66000 +0.05	36.05	33.50	35.19	3,799,398
09 May 19	35.61000 -18.89	35.77	34.53	35.75	2,567,186
08 May 19	54.50000 +0.91	55.33	52.58	53.00	3,506,053
07 May 19	53.59000 +2.90	53.80	51.15	51.20	3,382,722
06 May 19	50.69000 -2.46	53.15	49.00	49.00	2,759,657
30 Apr 19	53.15000 -5.14	54.98	52.46	54.00	5,845,590
29 Apr 19	58.29000 +0.97	58.88	56.67	58.21	2,439,188
26 Apr 19	57.32000 -0.53	58.30	57.14	57.14	1,397,172
25 Apr 19	57.85000 -0.17	59.45	57.44	58.00	2,521,519
24 Apr 19	58.02000 +0.99	58.05	56.82	56.82	1,736,570
23 Apr 19	57.03000 +0.73	58.11	56.42	56.58	1,793,184
22 Apr 19	56.30000 -1.43	58.20	56.20	57.49	1,831,662
19 Apr 19	57.73000 -0.14	57.96	57.16	57.87	1,221,488
18 Apr 19	57.87000 -0.09	57.95	57.31	57.88	1,494,966
17 Apr 19	57.96000 +0.16	58.87	57.11	57.83	2,323,743
16 Apr 19	57.80000 +0.22	57.87	56.01	57.40	1,573,380
15 Apr 19	57.58000 -0.36	58.50	57.41	58.29	1,838,577
12 Apr 19	57.94000 +1.00	58.20	56.86	57.09	2,599,320
11 Apr 19	56.94000 -1.75	58.95	56.60	58.95	2,968,267
10 Apr 19	58.69000 +0.30	59.33	57.50	58.39	2,833,337
09 Apr 19	58.39000 -1.67	60.50	57.90	60.15	3,531,505
08 Apr 19	60.06000 +1.21	60.60	58.24	58.98	4,676,951
04 Apr 19	58.85000 +1.40	59.16	57.19	57.80	4,095,364
03 Apr 19	57.45000 +0.15	57.85	57.00	57.85	3,101,796
02 Apr 19	57.30000 -1.46	58.61	56.50	58.50	5,860,214
01 Apr 19	58.76000 +0.95	60.97	58.00	59.08	6,318,588
29 Mar 19	57.81000 +0.37	58.29	56.52	57.89	5,609,355
28 Mar 19	57.44000 -0.85	59.15	57.03	57.70	5,934,874
27 Mar 19	58.29000 +3.40	58.48	53.99	55.50	7,355,037
26 Mar 19	54.89000 +3.31	56.60	53.40	54.00	9,158,511
25 Mar 19	51.58000 +1.33	51.92	49.70	49.74	4,254,233
22 Mar 19	50.25000 +0.92	50.38	49.20	49.48	2,977,143
21 Mar 19	49.33000 -0.38	49.90	49.03	49.80	2,585,666
20 Mar 19	49.71000 -0.29	50.29	48.75	50.12	2,542,696
19 Mar 19	50.00000 -0.92	50.82	49.60	50.82	2,535,389
18 Mar 19	50.92000 +1.93	51.16	48.43	49.00	4,442,675
15 Mar 19	48.99000 +1.79	50.12	47.38	47.38	4,039,620
14 Mar 19	47.20000 -0.63	48.30	46.47	48.12	2,600,038
13 Mar 19	47.83000 -0.50	48.64	47.50	48.38	3,173,117
12 Mar 19	48.33000 +1.68	48.90	46.63	46.85	5,441,455
11 Mar 19	46.65000 +0.97	46.79	45.56	45.58	3,034,385
08 Mar 19	45.68000 -1.80	47.06	45.46	46.53	2,597,814
07 Mar 19	47.48000 -0.30	47.99	46.51	47.81	4,186,405
06 Mar 19	47.78000 +1.82	47.80	46.15	46.20	5,217,104
05 Mar 19	45.96000 -0.19	46.09	45.35	45.90	3,575,827
04 Mar 19	46.15000 +0.27	46.86	45.88	45.88	3,840,496
01 Mar 19	45.88000 +0.02	46.50	45.41	46.06	2,130,529
28 Feb 19	45.86000 +0.41	45.93	45.00	45.00	2,409,098
27 Feb 19	45.45000 -0.62	46.45	45.20	45.75	3,138,543
26 Feb 19	46.07000 -1.26	47.43	46.02	47.43	4,673,127
25 Feb 19	47.33000 +1.57	47.37	45.51	45.80	4,699,924
22 Feb 19	45.76000 +0.24	45.84	45.10	45.55	2,200,511
21 Feb 19	45.52000 -0.29	46.35	45.38	45.93	2,720,106
20 Feb 19	45.81000 -0.29	47.23	45.50	46.08	2,039,556
19 Feb 19	46.10000 -0.80	47.90	45.53	46.90	3,689,283
18 Feb 19	46.90000 +0.88	47.23	45.68	46.83	3,778,289
15 Feb 19	46.02000 +1.59	47.36	44.60	44.70	4,621,897
14 Feb 19	44.43000 +0.11	44.96	43.60	44.30	3,585,512
13 Feb 19	44.32000 +2.67	44.96	41.41	41.65	7,876,965
12 Feb 19	41.65000 -0.29	42.30	39.01	40.50	10,125,491
11 Feb 19	41.94000 +0.94	42.18	40.30	41.00	1,599,851
01 Feb 19	41.00000 +2.75	41.10	38.45	38.99	3,245,048
31 Jan 19	38.25000 -4.25	42.76	38.25	42.00	3,472,506
30 Jan 19	42.50000 -0.84	43.27	42.50	43.27	680,534
29 Jan 19	43.34000 +0.15	43.60	42.75	43.08	945,813
28 Jan 19	43.19000 -0.40	44.13	43.08	43.60	833,794
25 Jan 19	43.59000 -0.08	43.97	43.32	43.97	838,134
24 Jan 19	43.67000 +0.09	44.40	43.55	43.55	940,948
23 Jan 19	43.58000 -0.39	44.32	43.29	44.32	815,865
22 Jan 19	43.97000 -0.70	44.90	43.74	44.27	1,383,659
21 Jan 19	44.67000 +2.51	45.87	42.05	42.16	3,348,023
18 Jan 19	42.16000 +0.50	42.19	41.55	41.58	935,909
17 Jan 19	41.66000 -0.54	42.23	41.51	42.17	662,814
16 Jan 19	42.20000 +0.01	42.25	41.87	42.25	721,071
15 Jan 19	42.19000 +0.53	42.22	41.43	41.66	959,443
14 Jan 19	41.66000 -0.66	42.49	41.63	42.34	708,173
11 Jan 19	42.32000 +0.23	42.42	41.82	42.08	568,317
10 Jan 19	42.09000 -0.31	42.50	41.90	42.39	572,862
09 Jan 19	42.40000 +0.20	43.15	42.20	42.49	1,009,211
08 Jan 19	42.20000 -0.24	42.40	42.00	42.40	380,709
07 Jan 19	42.44000 +0.32	42.74	42.03	42.26	754,343
04 Jan 19	42.12000 +0.35	42.33	41.03	41.09	662,271
03 Jan 19	41.77000 +0.04	41.89	41.18	41.89	718,351
02 Jan 19	41.73000 +0.15	41.92	41.55	41.71	449,935
28 Dec 18	41.58000 -0.44	42.49	41.45	42.38	812,072
27 Dec 18	42.02000 -0.96	43.68	42.02	43.40	1,022,168
26 Dec 18	42.98000 -0.70	43.89	42.71	43.68	874,041
25 Dec 18	43.68000 +0.27	43.70	42.52	43.00	922,982
24 Dec 18	43.41000 +0.74	43.51	42.33	42.67	674,169
21 Dec 18	42.67000 -0.62	43.29	42.39	43.29	607,340
20 Dec 18	43.29000 +0.01	43.70	42.26	42.70	905,922
19 Dec 18	43.28000 -0.63	44.99	43.15	44.13	1,710,000
18 Dec 18	43.91000 +0.15	44.20	43.46	43.80	797,914
17 Dec 18	43.76000 +0.66	43.87	42.52	43.10	860,496
14 Dec 18	43.10000 -0.79	44.05	43.10	43.80	1,510,135
13 Dec 18	43.89000 +0.52	44.20	43.30	43.37	1,457,284
12 Dec 18	43.37000 +0.66	43.65	42.69	42.69	1,333,568
11 Dec 18	42.71000 +0.17	42.86	42.45	42.45	642,895
10 Dec 18	42.54000 +0.09	42.79	42.02	42.17	541,987
07 Dec 18	42.45000 +0.24	42.58	42.01	42.10	449,471
06 Dec 18	42.21000 -0.69	42.88	42.10	42.88	806,185
05 Dec 18	42.90000 -0.50	43.18	42.32	42.38	961,520
04 Dec 18	43.40000 +0.25	43.75	42.81	43.14	1,066,480
03 Dec 18	43.15000 +1.36	43.27	42.34	42.60	1,440,562
30 Nov 18	41.79000 +0.34	41.89	41.10	41.44	762,602
29 Nov 18	41.45000 -0.66	42.66	41.44	42.21	991,400
28 Nov 18	42.11000 +0.31	42.20	41.05	41.80	911,104
27 Nov 18	41.80000 +0.14	42.10	41.51	42.04	668,151
26 Nov 18	41.66000 -0.39	42.74	41.40	42.06	863,961
23 Nov 18	42.05000 -1.64	43.84	41.86	43.80	1,166,154
22 Nov 18	43.69000 +0.97	43.77	42.98	43.00	1,215,226
21 Nov 18	42.72000 +0.17	42.85	42.02	42.24	999,511
20 Nov 18	42.55000 -2.17	44.47	42.50	44.30	1,968,631
19 Nov 18	44.72000 +0.07	44.88	44.22	44.46	958,796
16 Nov 18	44.65000 -0.20	45.28	44.51	44.87	1,611,025
15 Nov 18	44.85000 +0.99	45.05	43.50	43.61	1,712,024
14 Nov 18	43.86000 +0.40	44.09	43.15	43.18	1,722,561
13 Nov 18	43.46000 +0.46	43.68	42.32	42.60	1,542,089
12 Nov 18	43.00000 +0.85	43.09	41.85	42.10	1,150,992
09 Nov 18	42.15000 +0.27	42.43	41.52	41.67	882,540
08 Nov 18	41.88000 -0.16	42.65	41.81	42.30	1,098,998
07 Nov 18	42.04000 -0.11	42.58	41.91	42.01	1,012,115
06 Nov 18	42.15000 -0.68	42.58	41.48	42.51	1,164,763
05 Nov 18	42.83000 -0.76	43.58	42.42	43.36	2,139,990
02 Nov 18	43.59000 +1.37	43.60	42.31	42.99	1,966,612
01 Nov 18	42.22000 +0.22	43.22	41.90	42.23	1,836,767
31 Oct 18	42.00000 +0.49	42.24	41.48	41.70	1,092,765
30 Oct 18	41.51000 +0.33	42.06	40.75	41.18	979,459
29 Oct 18	41.18000 -2.92	43.65	40.97	43.65	2,142,882
26 Oct 18	44.10000 -1.50	46.30	43.75	45.71	1,899,955
25 Oct 18	45.60000 -1.39	45.90	44.55	45.21	920,845
24 Oct 18	46.99000 -0.27	47.53	46.45	47.26	824,249
23 Oct 18	47.26000 -1.65	48.90	47.02	48.90	982,752
22 Oct 18	48.91000 +2.84	49.42	46.20	46.21	1,984,900
19 Oct 18	46.07000 +0.62	46.45	44.30	45.02	1,173,291
18 Oct 18	45.45000 +0.41	46.19	43.40	44.46	1,768,059
17 Oct 18	45.04000 -0.55	46.48	43.08	45.92	1,147,673
16 Oct 18	45.59000 -0.91	46.80	45.15	46.48	781,169
15 Oct 18	46.50000 -0.80	47.47	46.19	47.47	752,706
12 Oct 18	47.30000 +0.62	47.33	45.00	46.68	1,331,781
11 Oct 18	46.68000 -3.11	48.69	46.07	47.08	1,875,454
10 Oct 18	49.79000 -0.34	50.59	49.50	50.13	1,054,716
09 Oct 18	50.13000 -0.18	51.26	49.71	50.31	1,042,836
08 Oct 18	50.31000 -2.89	52.25	49.61	52.20	1,482,620
28 Sep 18	53.20000 +0.20	53.35	52.53	52.68	1,213,942
27 Sep 18	53.00000 +0.90	53.48	52.00	52.13	1,905,813
26 Sep 18	52.10000 +0.75	53.84	51.30	51.55	2,495,051
25 Sep 18	51.35000 -1.56	52.30	50.98	51.89	2,075,764
21 Sep 18	52.91000 +3.95	53.49	48.96	48.96	3,850,819
20 Sep 18	48.96000 -0.07	49.66	48.72	48.73	1,558,233
19 Sep 18	49.03000 +1.13	49.38	47.63	48.06	1,961,720
18 Sep 18	47.90000 +1.05	48.09	46.45	46.50	1,091,840
17 Sep 18	46.85000 -1.65	48.42	46.66	48.42	996,033
14 Sep 18	48.50000 +0.33	49.07	48.06	48.30	1,634,211
13 Sep 18	48.17000 +0.32	48.48	47.72	48.20	1,087,505
12 Sep 18	47.85000 +0.50	48.10	47.17	47.42	1,149,143
11 Sep 18	47.35000 -0.73	47.93	47.09	47.93	1,081,432
10 Sep 18	48.08000 +0.77	48.78	46.50	47.30	1,554,759
07 Sep 18	47.31000 +0.31	47.62	46.68	47.20	859,504
06 Sep 18	47.00000 -0.62	47.66	46.80	47.50	836,417
05 Sep 18	47.62000 -0.88	48.68	47.52	48.52	1,060,749
04 Sep 18	48.50000 -0.02	49.11	47.72	48.90	1,174,499
03 Sep 18	48.52000 +1.02	48.81	47.00	47.56	1,658,040
31 Aug 18	47.50000 -1.32	48.77	47.39	48.32	1,110,722
30 Aug 18	48.82000 +0.17	49.18	48.30	48.65	1,257,794
29 Aug 18	48.65000 -1.01	49.77	48.39	49.66	1,312,740
28 Aug 18	49.66000 -0.12	50.76	49.14	50.00	1,561,712
27 Aug 18	49.78000 +0.81	50.17	49.11	49.28	1,387,980
24 Aug 18	48.97000 +0.20	49.59	48.60	48.70	1,437,640
23 Aug 18	48.77000 +0.99	49.18	47.81	48.35	1,923,946
22 Aug 18	47.78000 -1.83	50.00	47.53	49.99	2,287,646
21 Aug 18	49.61000 +0.84	49.80	47.68	48.17	2,276,372
20 Aug 18	48.77000 +0.99	49.24	45.71	47.80	2,597,775
17 Aug 18	47.78000 -3.07	51.45	46.80	51.43	3,751,140
16 Aug 18	50.85000 -2.18	52.40	50.60	51.81	3,699,217
15 Aug 18	53.03000 -1.13	54.56	52.15	54.01	1,371,660
14 Aug 18	54.16000 -0.66	54.81	54.01	54.01	1,129,785
13 Aug 18	54.82000 +0.00	54.98	52.71	53.00	1,787,057
10 Aug 18	54.82000 +3.32	55.09	51.05	51.30	1,592,716
09 Aug 18	51.50000 +1.75	51.64	49.11	49.50	1,547,334
08 Aug 18	49.75000 -2.73	52.48	49.01	52.33	2,439,941
07 Aug 18	52.48000 +1.08	52.49	50.40	51.10	1,414,387
06 Aug 18	51.40000 +0.02	51.99	50.50	50.92	1,935,716
03 Aug 18	51.38000 -0.75	52.43	51.12	52.23	1,220,590
02 Aug 18	52.13000 -2.04	54.50	50.10	54.50	2,913,855
01 Aug 18	54.17000 -1.89	56.46	54.04	56.46	2,102,620
31 Jul 18	56.06000 -1.24	57.80	55.60	57.59	1,894,052
30 Jul 18	57.30000 -2.12	59.28	57.03	59.28	1,777,447
27 Jul 18	59.42000 -0.67	60.34	58.00	60.09	1,838,828
26 Jul 18	60.09000 -1.68	61.99	59.99	61.81	1,360,263
25 Jul 18	61.77000 -0.51	62.61	61.70	62.00	1,120,133
24 Jul 18	62.28000 +0.79	62.87	60.91	61.49	1,864,768
23 Jul 18	61.49000 -0.23	62.70	60.80	62.70	1,171,339
20 Jul 18	61.72000 -0.18	62.21	60.74	61.99	1,069,746
19 Jul 18	61.90000 -1.37	63.70	61.23	63.00	1,167,098
18 Jul 18	63.27000 -0.64	64.00	62.76	62.76	973,404
17 Jul 18	63.91000 -0.25	64.25	62.80	63.98	1,272,019
16 Jul 18	64.16000 +0.46	64.85	62.17	63.00	2,970,150
13 Jul 18	63.70000 +1.22	63.81	62.07	62.65	3,489,119
12 Jul 18	62.48000 +1.88	63.26	60.02	60.50	2,601,814
11 Jul 18	60.60000 -1.77	61.50	59.66	61.39	1,682,637
10 Jul 18	62.37000 +0.01	62.80	61.66	62.34	1,280,591
09 Jul 18	62.36000 +2.30	62.39	59.85	60.40	1,683,926
06 Jul 18	60.06000 -0.16	61.40	58.00	60.51	1,873,971
05 Jul 18	60.22000 -0.92	61.80	59.80	61.12	1,602,408
04 Jul 18	61.14000 -2.12	63.18	60.58	62.57	1,463,359
03 Jul 18	63.26000 +1.17	63.37	59.81	62.09	2,157,071
02 Jul 18	62.09000 +0.03	63.38	61.08	62.29	1,789,826
29 Jun 18	62.06000 +2.33	62.37	59.99	60.10	1,982,857
28 Jun 18	59.73000 -1.96	61.86	59.50	61.00	1,854,357
27 Jun 18	61.69000 -1.76	64.66	61.00	63.50	2,873,053
26 Jun 18	63.45000 +0.36	64.80	62.00	62.17	3,118,409
25 Jun 18	63.09000 +2.44	63.96	61.30	61.91	3,770,406
22 Jun 18	60.65000 -0.08	61.77	57.58	59.99	2,570,968
21 Jun 18	60.73000 +0.04	62.50	60.01	60.70	3,052,141
20 Jun 18	60.69000 +0.84	62.00	59.00	59.02	3,648,409
19 Jun 18	59.85000 -3.51	62.26	57.28	62.00	3,918,063
15 Jun 18	63.36000 -2.39	65.99	62.48	65.45	2,265,875
14 Jun 18	65.75000 -0.79	67.49	65.51	65.89	1,432,353
13 Jun 18	66.54000 -2.08	68.12	64.91	68.12	3,684,427
12 Jun 18	68.62000 +1.90	68.84	66.47	66.47	2,571,146
11 Jun 18	66.72000 -2.12	68.84	65.71	68.18	2,768,027
08 Jun 18	68.84000 -1.04	70.18	67.00	69.15	2,807,675
07 Jun 18	69.88000 -3.10	73.22	69.60	73.22	3,360,030
06 Jun 18	72.98000 +0.84	73.38	70.90	71.66	3,349,146
05 Jun 18	72.14000 +1.06	72.19	69.80	71.15	2,949,298
04 Jun 18	71.08000 +0.38	74.49	70.20	70.80	4,278,436
01 Jun 18	70.70000 -2.03	73.95	69.00	72.28	3,935,929
31 May 18	72.73000 +4.72	74.69	67.14	67.88	6,727,584
30 May 18	68.01000 +1.00	69.99	64.01	65.80	6,466,365
29 May 18	67.01000 +2.82	68.50	64.28	64.28	5,808,615
28 May 18	64.19000 +0.29	64.99	62.35	63.80	2,585,553
25 May 18	63.90000 -1.24	65.30	63.28	64.68	2,584,302
24 May 18	65.14000 -0.15	65.80	64.03	65.00	2,628,001
23 May 18	65.29000 -1.03	67.66	65.20	65.79	3,321,286
22 May 18	66.32000 +0.88	66.69	64.68	65.42	3,820,180
21 May 18	65.44000 -0.55	66.30	64.85	66.30	3,611,154
18 May 18	65.99000 -0.76	67.15	64.88	67.00	2,732,730
17 May 18	66.75000 -2.29	68.56	66.70	68.08	3,097,264
16 May 18	69.04000 +0.38	69.98	67.33	68.00	3,544,907
15 May 18	68.66000 +3.71	69.10	63.58	64.77	5,402,981
14 May 18	64.95000 -1.48	66.24	63.19	65.55	4,074,628
11 May 18	66.43000 -0.33	67.38	65.47	66.66	3,505,394
10 May 18	66.76000 +2.65	67.81	63.63	63.70	5,432,964
09 May 18	64.11000 -2.56	66.65	63.63	66.07	5,415,213
08 May 18	66.67000 -29.21	72.87	65.88	68.00	5,352,541
07 May 18	95.88000 +4.67	96.88	90.30	92.65	4,250,356
04 May 18	91.21000 +3.39	92.58	87.83	87.83	3,399,599
03 May 18	87.82000 +0.54	88.50	85.35	87.01	1,973,351
02 May 18	87.28000 +3.73	88.88	84.90	84.90	2,426,083
27 Apr 18	83.55000 +0.45	84.50	81.73	83.43	1,524,434
26 Apr 18	83.10000 -3.47	86.84	83.01	86.84	1,896,409
25 Apr 18	86.57000 -1.70	89.00	85.86	87.59	2,156,204
24 Apr 18	88.27000 +4.14	88.79	83.52	84.36	3,173,690
23 Apr 18	84.13000 +1.30	85.23	81.98	82.05	2,628,296
20 Apr 18	82.83000 -6.05	89.61	82.21	89.50	3,137,034
19 Apr 18	88.88000 -0.84	90.90	88.54	89.00	2,987,693
18 Apr 18	89.72000 +3.35	91.48	85.31	87.16	4,297,454
17 Apr 18	86.37000 -0.41	88.50	84.08	87.00	4,618,496
16 Apr 18	86.78000 +6.18	88.65	86.00	88.60	6,961,263
13 Apr 18	80.60000 -0.35	81.48	79.51	81.05	2,716,544
12 Apr 18	80.95000 +2.96	81.32	77.33	77.58	4,363,642
11 Apr 18	77.99000 -1.06	80.50	77.81	79.00	3,278,303
10 Apr 18	79.05000 +2.18	81.81	76.83	76.88	5,324,573
09 Apr 18	76.87000 +0.63	77.88	74.66	75.06	4,894,882
04 Apr 18	76.24000 +5.63	77.67	70.90	70.91	8,684,036
03 Apr 18	70.61000 -2.03	71.48	70.11	71.00	2,321,746
02 Apr 18	72.64000 +0.64	75.50	72.22	74.31	3,379,828
30 Mar 18	72.00000 +0.11	72.75	71.39	72.00	2,522,790
29 Mar 18	71.89000 +1.89	72.47	70.38	70.38	3,551,212
28 Mar 18	70.00000 -1.71	71.19	69.74	70.50	2,672,961
27 Mar 18	71.71000 +2.78	73.38	69.35	69.35	4,988,571
26 Mar 18	68.93000 -1.25	69.57	65.52	68.60	4,055,483
23 Mar 18	70.18000 -7.79	75.10	70.17	75.00	6,293,324
22 Mar 18	77.97000 -1.07	79.50	77.89	79.35	3,910,754
21 Mar 18	79.04000 -0.75	80.89	78.89	79.97	3,294,468
20 Mar 18	79.79000 -0.90	80.28	79.00	79.74	3,195,215
19 Mar 18	80.69000 +0.83	81.44	78.73	79.35	4,489,258
16 Mar 18	79.86000 -0.23	81.47	79.70	80.90	4,042,232
15 Mar 18	80.09000 -2.87	82.70	78.72	82.21	6,534,096
14 Mar 18	82.96000 +0.43	84.20	81.92	82.03	4,457,710
13 Mar 18	82.53000 -2.49	84.58	82.51	84.08	5,740,443
12 Mar 18	85.02000 +2.58	86.35	81.65	82.76	8,069,971
09 Mar 18	82.44000 +1.46	82.98	80.81	80.88	6,718,760
08 Mar 18	80.98000 +0.20	81.50	80.10	80.20	4,043,549
07 Mar 18	80.78000 -1.27	82.10	80.52	81.50	4,857,656
06 Mar 18	82.05000 +0.93	83.30	80.60	81.05	6,515,268
05 Mar 18	81.12000 +0.23	81.55	80.02	80.80	5,771,915
02 Mar 18	80.89000 -1.42	82.99	80.80	81.39	5,581,776
01 Mar 18	82.31000 +0.40	83.44	80.10	80.50	7,401,345
28 Feb 18	81.91000 -6.62	86.04	81.60	86.00	11,881,560
27 Feb 18	88.53000 -2.86	90.50	88.05	90.50	9,715,624
26 Feb 18	91.39000 +1.11	92.49	90.30	91.80	9,107,440
23 Feb 18	90.28000 -0.80	92.95	89.01	89.96	9,136,252
22 Feb 18	91.08000 -5.07	94.18	88.00	93.00	12,920,870
14 Feb 18	96.15000 -5.88	104.20	91.83	91.83	17,018,676
13 Feb 18	102.03000 -11.34	112.98	102.03	112.98	7,845,983
12 Feb 18	113.37000 +0.00	113.37	94.48	94.48	1,062,930

Henan Shuanghui Investment & Development

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	38.54000 +0.94	38.90	37.45	37.45	8,799,713
19 Oct 26	37.60000 -3.91	41.50	37.44	41.49	15,288,773
16 Oct 26	41.51000 +1.37	42.42	40.15	40.90	8,328,896
15 Oct 26	40.14000 -0.90	41.03	39.77	40.26	7,182,959
14 Oct 26	41.04000 -0.41	42.20	40.85	41.33	6,140,494
13 Oct 26	41.45000 +0.27	41.60	40.18	40.38	6,289,200
12 Oct 26	41.18000 -1.18	42.60	40.80	42.10	6,129,178
09 Oct 26	42.36000 +0.16	42.58	40.60	41.88	9,256,884
08 Oct 26	42.20000 -1.43	44.38	42.00	43.88	10,342,369
30 Sep 26	43.63000 -0.32	44.75	43.41	43.95	6,795,982
29 Sep 26	43.95000 +1.05	44.43	42.56	42.56	8,717,441
28 Sep 26	42.90000 -1.00	44.05	42.44	43.86	9,406,431
24 Sep 26	43.90000 -1.30	45.50	43.75	45.20	10,240,849
23 Sep 26	45.20000 -0.17	46.54	44.61	45.05	11,582,372
22 Sep 26	45.37000 +0.37	46.30	44.97	44.97	10,360,752
21 Sep 26	45.00000 +0.50	45.06	44.02	44.11	9,096,535
18 Sep 26	44.50000 +1.25	44.78	43.43	43.80	12,781,760
17 Sep 26	43.25000 +0.34	43.95	42.62	42.80	11,397,315
16 Sep 26	42.91000 +1.72	43.05	40.83	41.10	12,856,255
15 Sep 26	41.19000 +0.09	42.49	41.06	41.10	8,223,550
14 Sep 26	41.10000 +0.31	41.28	39.98	40.44	7,893,191
11 Sep 26	40.79000 -0.52	41.10	39.90	41.04	10,036,020
10 Sep 26	41.31000 -0.14	42.19	41.06	41.17	9,041,055
09 Sep 26	41.45000 +0.40	41.68	40.40	41.06	9,332,154
08 Sep 26	41.05000 -0.15	41.85	40.85	41.00	8,408,465
07 Sep 26	41.20000 +0.77	41.68	40.80	40.86	10,160,749
04 Sep 26	40.43000 -0.48	42.22	40.21	41.98	12,567,152
03 Sep 26	40.91000 +0.65	42.42	40.52	40.63	13,005,296
02 Sep 26	40.26000 -1.16	41.20	40.00	40.58	10,171,886
01 Sep 26	41.42000 -1.42	43.28	41.42	42.88	13,447,208
31 Aug 26	42.84000 +0.73	42.88	41.68	41.92	13,423,250
28 Aug 26	42.11000 -0.42	42.68	41.78	42.01	13,570,834
27 Aug 26	42.53000 +0.94	42.72	41.31	41.50	18,906,822
26 Aug 26	41.59000 -1.37	42.50	40.63	42.06	23,633,064
25 Aug 26	42.96000 -4.77	45.00	42.96	44.00	21,949,768
24 Aug 26	47.73000 -5.30	56.00	47.73	55.00	23,201,500
21 Aug 26	53.03000 +2.03	53.60	49.80	51.66	18,090,364
20 Aug 26	51.00000 -3.57	56.27	49.68	54.66	26,203,300
19 Aug 26	54.57000 +0.87	57.40	51.30	52.32	27,012,616
18 Aug 26	53.70000 +0.35	55.66	52.51	53.35	14,128,140
17 Aug 26	53.35000 +1.65	53.35	50.97	51.55	11,166,957
14 Aug 26	51.70000 +1.80	52.12	49.03	50.10	12,115,593
13 Aug 26	49.90000 -0.51	51.77	49.70	50.71	8,932,236
12 Aug 26	50.41000 +0.58	51.50	49.59	50.02	9,934,937
11 Aug 26	49.83000 -1.05	52.31	49.50	50.00	16,085,760
10 Aug 26	50.88000 +2.53	51.84	47.76	48.33	15,326,037
07 Aug 26	48.35000 +2.37	49.50	45.50	46.00	14,724,507
06 Aug 26	45.98000 +0.91	47.00	44.20	45.34	11,819,158
05 Aug 26	45.07000 +0.27	46.33	43.95	44.50	16,573,664
04 Aug 26	44.80000 +2.20	45.08	42.29	42.68	17,056,456
03 Aug 26	42.60000 +3.87	42.60	38.45	38.45	15,990,341
31 Jul 26	38.73000 +1.38	40.00	38.20	38.49	13,979,478
30 Jul 26	37.35000 +0.00	37.94	36.15	37.30	13,506,157
29 Jul 26	37.35000 +0.59	37.48	35.27	36.80	10,599,554
28 Jul 26	36.76000 -0.93	38.13	36.31	36.94	9,063,451
27 Jul 26	37.69000 +0.94	38.80	34.69	36.36	15,534,527
24 Jul 26	36.75000 +1.44	38.48	34.30	35.00	14,795,133
23 Jul 26	35.31000 +0.33	35.65	34.61	34.98	7,036,509
22 Jul 26	34.98000 -0.48	36.50	34.57	35.70	10,007,019
21 Jul 26	35.46000 +1.78	35.66	33.00	34.10	12,675,888
20 Jul 26	33.68000 -1.73	37.10	32.83	36.60	13,389,770
17 Jul 26	35.41000 -3.84	38.90	35.34	38.81	11,454,102
16 Jul 26	39.25000 -2.95	41.87	39.06	41.02	10,816,821
15 Jul 26	42.20000 -2.17	45.79	41.50	45.22	11,715,567
14 Jul 26	44.37000 +1.12	45.57	42.85	43.59	10,804,412
13 Jul 26	43.25000 -2.55	47.37	42.83	46.05	13,723,286
10 Jul 26	45.80000 -2.91	49.98	45.80	49.59	17,478,884
09 Jul 26	48.71000 +4.43	48.71	44.50	44.98	18,352,608
08 Jul 26	44.28000 +0.48	45.55	43.30	43.80	8,829,212
07 Jul 26	43.80000 -0.06	44.84	43.03	43.03	6,236,095
06 Jul 26	43.86000 -0.71	45.58	43.62	45.00	7,911,001
03 Jul 26	44.57000 -0.58	45.57	43.68	45.01	8,660,520
02 Jul 26	45.15000 -2.05	46.99	44.98	46.21	12,767,211
01 Jul 26	47.20000 -1.87	50.47	47.14	48.58	14,692,879
30 Jun 26	49.07000 -0.11	49.79	47.00	48.91	12,342,688
29 Jun 26	49.18000 +2.49	49.36	46.20	47.00	15,558,782
26 Jun 26	46.69000 +0.93	48.49	44.47	45.23	15,735,233
25 Jun 26	45.76000 -0.69	47.43	45.00	46.53	11,831,551
24 Jun 26	46.45000 +0.87	46.88	44.83	45.49	10,115,264
23 Jun 26	45.58000 -0.77	47.27	45.46	46.01	10,978,056
22 Jun 26	46.35000 +0.67	46.35	44.71	45.68	14,594,604
18 Jun 26	45.68000 +1.79	45.99	42.88	43.89	15,276,883
17 Jun 26	43.89000 +1.62	43.93	41.09	41.91	12,395,180
16 Jun 26	42.27000 -0.16	42.79	41.31	42.21	9,462,014
15 Jun 26	42.43000 +1.06	43.00	41.02	41.37	12,591,381
12 Jun 26	41.37000 +0.57	41.73	40.38	41.00	10,437,516
11 Jun 26	40.80000 +1.06	41.33	39.30	39.61	9,841,345
10 Jun 26	39.74000 +0.61	40.04	38.77	39.10	7,040,099
09 Jun 26	39.13000 +0.23	39.55	38.52	39.55	6,184,227
08 Jun 26	38.90000 -1.59	40.18	38.44	39.00	7,909,797
05 Jun 26	40.49000 -0.89	41.25	39.60	40.75	7,524,008
04 Jun 26	41.38000 +0.21	41.97	40.91	41.25	7,108,094
03 Jun 26	41.17000 -0.92	41.83	40.55	41.00	7,469,659
02 Jun 26	42.09000 +0.16	42.30	41.30	41.83	6,779,300
01 Jun 26	41.93000 -0.81	42.76	41.83	42.22	8,899,073
29 May 26	42.74000 -0.99	43.89	42.36	43.89	12,197,043
28 May 26	43.73000 -0.24	45.30	43.26	43.68	10,110,175
27 May 26	43.97000 -0.17	46.41	43.58	44.60	13,604,613
26 May 26	44.14000 -0.79	44.60	43.40	44.60	11,850,666
25 May 26	44.93000 +0.15	46.30	42.50	44.40	20,604,414
22 May 26	44.78000 +0.63	45.66	43.20	43.52	23,737,050
21 May 26	44.15000 -4.90	48.51	44.15	48.00	33,152,460
20 May 26	49.05000 +0.69	53.00	48.57	50.30	41,407,188
19 May 26	48.36000 -3.10	52.38	46.31	52.02	29,135,680
18 May 26	51.46000 +4.68	51.46	48.89	49.00	26,217,422
15 May 26	46.78000 -0.55	48.36	45.50	47.65	17,903,436
14 May 26	47.33000 +0.01	48.50	46.10	47.56	21,626,586
13 May 26	47.32000 +4.30	47.32	41.18	42.89	19,088,538
12 May 26	43.02000 +0.41	44.46	42.10	42.45	13,701,460
11 May 26	42.61000 +1.83	43.30	41.50	42.00	15,284,327
08 May 26	40.78000 -0.71	41.39	39.93	41.11	14,022,599
07 May 26	41.49000 +0.18	43.60	40.66	42.80	25,174,188
06 May 26	41.31000 +3.76	41.31	38.22	38.97	14,653,930
30 Apr 26	37.55000 +1.71	37.70	35.66	35.90	11,378,098
29 Apr 26	35.84000 +1.62	36.13	34.00	34.01	9,887,860
28 Apr 26	34.22000 -0.30	34.99	34.01	34.99	7,722,762
27 Apr 26	34.52000 +2.18	35.32	33.11	33.48	14,801,161
24 Apr 26	32.34000 -0.92	33.40	32.06	32.87	7,687,054
23 Apr 26	33.26000 -0.30	34.02	33.17	33.23	7,394,258
22 Apr 26	33.56000 +0.24	33.85	32.80	33.84	7,217,339
21 Apr 26	33.32000 +1.43	33.98	31.59	32.00	11,356,820
20 Apr 26	31.89000 -0.19	32.76	31.52	31.82	6,305,923
17 Apr 26	32.08000 +0.47	32.96	31.10	31.48	9,118,309
16 Apr 26	31.61000 +0.25	32.09	31.35	31.35	4,556,186
15 Apr 26	31.36000 -0.32	31.99	31.15	31.99	4,486,200
14 Apr 26	31.68000 +1.36	31.96	30.38	30.38	8,818,946
13 Apr 26	30.32000 -0.03	30.88	29.86	29.95	5,558,300
10 Apr 26	30.35000 -0.56	31.21	30.31	31.15	5,217,042
09 Apr 26	30.91000 -1.02	32.16	30.76	31.73	6,277,993
08 Apr 26	31.93000 +1.98	32.51	30.37	30.50	12,148,488
07 Apr 26	29.95000 +0.05	30.30	29.52	29.94	2,990,586
03 Apr 26	29.90000 -0.57	30.65	29.74	30.34	2,983,101
02 Apr 26	30.47000 -0.12	30.95	30.00	30.55	4,610,100
01 Apr 26	30.59000 +0.63	31.13	30.18	30.26	5,771,391
31 Mar 26	29.96000 -0.50	30.85	29.92	30.57	4,422,418
30 Mar 26	30.46000 +0.55	30.64	29.41	29.51	5,457,884
27 Mar 26	29.91000 +0.40	30.18	29.15	29.21	3,720,201
26 Mar 26	29.51000 -0.10	30.19	29.30	29.99	4,306,475
25 Mar 26	29.61000 +0.36	30.62	29.37	29.37	5,623,851
24 Mar 26	29.25000 +0.41	29.48	28.80	29.24	4,902,402
23 Mar 26	28.84000 -1.95	30.39	28.50	30.00	10,490,942
20 Mar 26	30.79000 -1.38	32.36	30.70	32.17	9,294,290
19 Mar 26	32.17000 +0.44	32.70	30.90	31.20	11,985,157
18 Mar 26	31.73000 +0.69	31.99	31.12	31.12	8,507,701
17 Mar 26	31.04000 +0.58	32.30	30.16	30.35	11,700,144
16 Mar 26	30.46000 -0.14	30.67	29.74	30.60	6,723,541
13 Mar 26	30.60000 -0.76	31.51	30.01	31.36	7,612,640
12 Mar 26	31.36000 +0.56	31.65	30.69	30.98	8,074,388
11 Mar 26	30.80000 -0.22	31.65	30.80	31.07	7,268,263
10 Mar 26	31.02000 +0.97	31.25	30.14	30.35	7,564,400
09 Mar 26	30.05000 -1.21	31.19	29.63	30.73	8,715,653
06 Mar 26	31.26000 +1.36	31.48	29.52	29.82	7,240,095
05 Mar 26	29.90000 -0.10	30.59	29.66	30.59	4,345,203
04 Mar 26	30.00000 +0.04	30.70	29.60	29.62	5,485,347
03 Mar 26	29.96000 -0.92	31.11	29.75	30.70	6,515,711
02 Mar 26	30.88000 +0.55	31.60	29.93	29.93	7,400,634
27 Feb 26	30.33000 +0.10	30.60	29.86	30.05	5,134,656
26 Feb 26	30.23000 +0.33	30.71	29.71	29.90	6,448,343
25 Feb 26	29.90000 +0.14	30.26	29.40	29.75	6,113,866
24 Feb 26	29.76000 -1.66	31.98	29.54	31.77	13,527,900
13 Feb 26	31.42000 +0.72	32.76	30.12	30.80	15,442,037
12 Feb 26	30.70000 +0.35	30.85	30.32	30.52	5,073,956
11 Feb 26	30.35000 +0.14	30.75	30.21	30.39	4,423,686
10 Feb 26	30.21000 -0.25	30.46	29.95	30.36	3,386,210
09 Feb 26	30.46000 +0.21	30.83	30.33	30.44	4,819,524
06 Feb 26	30.25000 -0.15	30.76	29.92	30.10	5,393,220
05 Feb 26	30.40000 -0.09	30.66	30.03	30.36	5,106,280
04 Feb 26	30.49000 +0.13	30.56	29.91	30.35	5,215,254
03 Feb 26	30.36000 +0.52	30.76	29.75	30.43	8,446,196
02 Feb 26	29.84000 -1.83	31.35	29.72	31.11	11,738,744
30 Jan 26	31.67000 +0.91	31.82	30.43	31.37	11,625,281
29 Jan 26	30.76000 -0.61	31.76	30.42	31.50	9,778,586
28 Jan 26	31.37000 -0.56	32.48	31.19	31.94	9,107,740
27 Jan 26	31.93000 -0.68	33.19	31.85	32.51	9,536,726
26 Jan 26	32.61000 -1.25	34.50	32.50	33.20	9,987,258
23 Jan 26	33.86000 +0.64	33.99	32.84	33.88	10,887,335
22 Jan 26	33.22000 -1.31	35.88	33.00	35.01	11,393,057
21 Jan 26	34.53000 +0.08	35.22	33.76	34.06	9,597,555
20 Jan 26	34.45000 +0.55	35.36	33.30	34.00	11,630,243
19 Jan 26	33.90000 +0.09	35.55	32.77	32.90	14,640,969
16 Jan 26	33.81000 +1.71	34.55	31.68	32.32	13,992,353
15 Jan 26	32.10000 -1.05	33.47	31.92	33.15	9,146,237
14 Jan 26	33.15000 +0.53	34.15	32.60	32.60	13,419,354
13 Jan 26	32.62000 -0.37	33.68	32.35	32.60	11,225,375
12 Jan 26	32.99000 -0.01	34.29	32.35	32.50	12,160,979
09 Jan 26	33.00000 +1.66	33.35	31.02	31.41	14,733,538
08 Jan 26	31.34000 +0.25	31.68	30.00	30.92	15,729,707
07 Jan 26	31.09000 +2.51	31.44	28.64	28.66	24,744,020
06 Jan 26	28.58000 +0.56	28.72	27.77	27.86	11,752,876
05 Jan 26	28.02000 -0.73	29.05	27.90	28.74	16,673,302
31 Dec 25	28.75000 +2.61	28.75	26.61	27.50	19,378,048
30 Dec 25	26.14000 +0.00	26.28	25.96	26.12	3,133,315
29 Dec 25	26.14000 -0.46	26.83	26.02	26.83	5,098,174
26 Dec 25	26.60000 -0.62	27.07	26.36	27.07	5,664,660
25 Dec 25	27.22000 +0.32	27.54	26.81	26.90	5,388,100
24 Dec 25	26.90000 +0.90	27.23	25.74	25.88	6,595,859
23 Dec 25	26.00000 -0.17	26.35	25.91	26.19	2,461,623
22 Dec 25	26.17000 +0.13	26.30	25.85	25.88	3,484,720
19 Dec 25	26.04000 +0.49	26.16	25.57	25.62	4,399,316
18 Dec 25	25.55000 -0.23	25.90	25.53	25.70	3,082,390
17 Dec 25	25.78000 +0.23	25.94	25.28	25.55	4,371,916
16 Dec 25	25.55000 -0.44	26.22	25.50	25.97	3,832,009
15 Dec 25	25.99000 +0.09	26.41	25.79	25.79	6,460,998
12 Dec 25	25.90000 +0.01	26.10	25.47	25.88	9,477,566
11 Dec 25	25.89000 -1.36	27.31	25.80	27.07	10,985,953
10 Dec 25	27.25000 -0.69	28.29	27.16	27.81	8,395,437
09 Dec 25	27.94000 +0.13	28.12	27.68	27.68	5,281,248
08 Dec 25	27.81000 +0.09	28.17	27.15	27.60	6,683,060
05 Dec 25	27.72000 +0.21	27.87	27.16	27.52	5,446,950
04 Dec 25	27.51000 +0.20	28.00	27.18	27.35	6,060,149
03 Dec 25	27.31000 -0.34	27.78	27.23	27.63	3,068,419
02 Dec 25	27.65000 +0.04	27.77	27.35	27.57	3,951,164
01 Dec 25	27.61000 +0.41	27.62	26.92	27.13	6,153,673
28 Nov 25	27.20000 +0.48	27.32	26.47	26.64	4,764,164
27 Nov 25	26.72000 +0.12	27.16	26.53	26.70	4,342,964
26 Nov 25	26.60000 +0.14	26.69	26.31	26.48	4,111,040
25 Nov 25	26.46000 -0.20	26.94	26.38	26.78	5,691,199
24 Nov 25	26.66000 +0.00	27.20	26.42	26.73	4,725,215
21 Nov 25	26.66000 -0.71	27.80	26.66	27.01	7,227,547
20 Nov 25	27.37000 -0.90	28.24	27.00	28.02	8,838,685
19 Nov 25	28.27000 +0.44	28.50	27.55	27.59	8,690,992
18 Nov 25	27.83000 +0.38	27.98	27.10	27.31	6,068,156
17 Nov 25	27.45000 -0.18	27.88	27.14	27.50	5,060,408
14 Nov 25	27.63000 +0.02	28.10	27.22	27.38	5,975,543
13 Nov 25	27.61000 +0.07	27.90	26.96	27.32	6,191,596
12 Nov 25	27.54000 +0.06	28.31	27.23	27.48	9,159,166
11 Nov 25	27.48000 -0.36	28.10	27.38	27.99	7,459,552
10 Nov 25	27.84000 +0.73	27.95	27.20	27.31	9,298,302
07 Nov 25	27.11000 -0.40	27.51	27.01	27.46	4,729,001
06 Nov 25	27.51000 +0.35	27.96	26.99	27.01	6,160,179
05 Nov 25	27.16000 -0.19	27.26	26.77	26.89	5,380,099
04 Nov 25	27.35000 -0.78	28.02	27.19	28.02	7,808,910
03 Nov 25	28.13000 +0.00	28.32	27.81	27.88	6,429,634
31 Oct 25	28.13000 +0.01	28.75	28.10	28.48	7,467,291
30 Oct 25	28.12000 -0.44	28.75	27.70	28.60	8,998,080
29 Oct 25	28.56000 -0.24	28.79	28.35	28.59	8,962,572
28 Oct 25	28.80000 -1.15	29.96	28.55	29.70	15,918,423
27 Oct 25	29.95000 +0.44	30.80	28.99	30.10	19,104,200
24 Oct 25	29.51000 +0.11	30.45	29.08	29.23	16,066,933
23 Oct 25	29.40000 -1.75	31.00	28.60	31.00	18,319,952
22 Oct 25	31.15000 +1.46	32.65	29.07	29.08	26,538,660
21 Oct 25	29.69000 +0.00	30.52	28.86	29.00	17,934,700
20 Oct 25	29.69000 +0.97	30.12	28.91	29.33	17,720,284
17 Oct 25	28.72000 -0.30	29.73	28.63	28.95	16,941,280
16 Oct 25	29.02000 -0.34	30.57	28.85	29.35	23,222,436
15 Oct 25	29.36000 -1.25	30.85	29.01	30.02	21,637,912
14 Oct 25	30.61000 -0.64	32.43	29.80	31.40	27,126,174
13 Oct 25	31.25000 -3.17	32.60	30.98	32.60	30,714,080
10 Oct 25	34.42000 +3.13	34.42	30.15	30.15	37,766,500
09 Oct 25	31.29000 +1.82	32.42	29.61	30.12	32,809,306
30 Sep 25	29.47000 -0.83	32.59	28.63	29.25	32,918,076
29 Sep 25	30.30000 +2.16	30.95	27.88	30.09	44,618,532
26 Sep 25	28.14000 +2.56	28.14	27.77	28.14	15,216,912
25 Sep 25	25.58000 +2.33	25.58	24.30	24.40	9,996,375
24 Sep 25	23.25000 +2.11	23.25	21.07	21.22	14,104,421
23 Sep 25	21.14000 +0.03	21.27	20.83	21.11	3,146,902
22 Sep 25	21.11000 -0.13	21.50	21.06	21.27	2,279,451
19 Sep 25	21.24000 +0.17	21.29	20.98	21.01	2,165,375
18 Sep 25	21.07000 -0.27	21.44	20.99	21.35	3,948,017
17 Sep 25	21.34000 +0.11	21.40	21.11	21.21	2,850,737
16 Sep 25	21.23000 -0.06	21.39	21.21	21.30	1,969,010
15 Sep 25	21.29000 -0.78	21.48	21.26	21.48	3,102,417
12 Sep 25	22.07000 -0.33	22.54	22.06	22.40	3,616,133
11 Sep 25	22.40000 +0.40	22.43	21.88	22.02	4,129,021
10 Sep 25	22.00000 -0.18	22.29	21.99	22.21	2,556,323
09 Sep 25	22.18000 -0.12	22.50	22.06	22.30	2,839,535
08 Sep 25	22.30000 +0.40	22.47	21.87	21.91	5,322,902
05 Sep 25	21.90000 +0.33	21.92	21.46	21.61	3,910,715
04 Sep 25	21.57000 -0.02	21.69	21.42	21.51	3,996,061
03 Sep 25	21.59000 -0.11	21.82	21.37	21.77	3,387,500
02 Sep 25	21.70000 -0.18	22.00	21.61	21.78	3,755,158
01 Sep 25	21.88000 +0.52	21.88	21.36	21.56	5,570,837
29 Aug 25	21.36000 +0.01	21.65	21.28	21.38	4,655,479
28 Aug 25	21.35000 -0.07	21.56	21.14	21.42	4,048,312
27 Aug 25	21.42000 -0.04	21.77	21.40	21.49	5,147,145
26 Aug 25	21.46000 -0.57	22.15	21.46	22.04	10,227,692
25 Aug 25	22.03000 -0.07	22.16	21.80	22.09	4,032,852
22 Aug 25	22.10000 +0.15	22.10	21.76	21.95	3,246,841
21 Aug 25	21.95000 +0.12	22.02	21.71	21.83	2,904,135
20 Aug 25	21.83000 +0.29	21.85	21.42	21.45	3,379,881
19 Aug 25	21.54000 +0.04	21.63	21.40	21.61	2,052,387
18 Aug 25	21.50000 +0.10	21.65	21.42	21.45	2,865,708
15 Aug 25	21.40000 +0.13	21.48	21.09	21.21	2,390,476
14 Aug 25	21.27000 -0.15	21.58	21.26	21.44	2,763,201
13 Aug 25	21.42000 -0.04	21.55	21.39	21.53	2,274,688
12 Aug 25	21.46000 +0.04	21.57	21.34	21.40	2,407,465
11 Aug 25	21.42000 -0.01	21.50	21.29	21.41	2,103,652
08 Aug 25	21.43000 -0.11	21.58	21.38	21.58	1,947,483
07 Aug 25	21.54000 +0.03	21.60	21.38	21.51	1,965,197
06 Aug 25	21.51000 +0.13	21.55	21.31	21.43	2,280,047
05 Aug 25	21.38000 +0.00	21.44	21.28	21.41	2,106,073
04 Aug 25	21.38000 +0.04	21.48	21.23	21.32	2,697,906
01 Aug 25	21.34000 +0.08	21.47	21.18	21.25	2,222,840
31 Jul 25	21.26000 -0.61	21.86	21.23	21.71	4,493,372
30 Jul 25	21.87000 -0.16	22.18	21.72	22.08	3,700,485
29 Jul 25	22.03000 -0.15	22.27	21.94	22.18	2,719,829
28 Jul 25	22.18000 -0.01	22.30	22.04	22.18	2,518,320
25 Jul 25	22.19000 +0.06	22.32	22.04	22.13	2,390,906
24 Jul 25	22.13000 +0.05	22.21	21.91	22.12	2,846,722
23 Jul 25	22.08000 +0.19	22.25	21.90	21.90	3,467,628
22 Jul 25	21.89000 +0.19	21.91	21.70	21.74	3,499,014
21 Jul 25	21.70000 -0.04	21.75	21.56	21.73	2,554,620
18 Jul 25	21.74000 +0.05	21.75	21.52	21.64	2,133,649
17 Jul 25	21.69000 +0.33	21.77	21.33	21.38	3,926,484
16 Jul 25	21.36000 +0.11	21.47	21.17	21.26	2,462,025
15 Jul 25	21.25000 -0.09	21.45	21.10	21.45	3,029,399
14 Jul 25	21.34000 +0.00	21.63	21.22	21.27	4,354,316
11 Jul 25	21.34000 +0.09	21.48	21.24	21.25	3,799,662
10 Jul 25	21.25000 +0.11	21.25	21.09	21.18	2,197,798
09 Jul 25	21.14000 +0.02	21.25	21.01	21.13	2,636,185
08 Jul 25	21.12000 +0.20	21.14	20.89	20.92	3,592,400
07 Jul 25	20.92000 -0.26	21.27	20.89	21.24	3,632,882
04 Jul 25	21.18000 -0.12	21.46	21.18	21.29	2,971,564
03 Jul 25	21.30000 -0.05	21.46	21.24	21.35	2,221,457
02 Jul 25	21.35000 -0.03	21.38	21.21	21.33	2,732,112
01 Jul 25	21.38000 +0.22	21.39	21.03	21.15	2,844,400
30 Jun 25	21.16000 -0.14	21.50	21.10	21.40	3,945,788
27 Jun 25	21.30000 +0.02	21.52	21.20	21.28	3,475,798
26 Jun 25	21.28000 -0.13	21.52	21.24	21.42	2,494,199
25 Jun 25	21.41000 +0.18	21.45	21.17	21.32	2,270,634
24 Jun 25	21.23000 +0.09	21.39	21.15	21.16	2,490,752
23 Jun 25	21.14000 -0.36	21.49	21.10	21.45	2,091,285
20 Jun 25	21.50000 +0.09	21.68	21.40	21.42	1,845,737
19 Jun 25	21.41000 -0.14	21.72	21.38	21.57	1,671,928
18 Jun 25	21.55000 -0.15	21.84	21.48	21.76	1,634,746
17 Jun 25	21.70000 -0.21	22.16	21.65	21.90	2,447,550
16 Jun 25	21.91000 -0.16	22.20	21.70	21.97	2,418,772
13 Jun 25	22.07000 -0.31	22.39	21.96	22.23	3,505,620
12 Jun 25	22.38000 +0.07	22.51	22.23	22.40	2,220,340
11 Jun 25	22.31000 -0.17	22.55	22.20	22.47	2,634,214
10 Jun 25	22.48000 -0.26	22.97	22.41	22.74	3,046,868
09 Jun 25	22.74000 +0.14	23.08	22.50	22.60	3,628,790
06 Jun 25	22.60000 -2.32	23.33	22.60	23.30	6,156,320
05 Jun 25	24.92000 -0.08	25.15	24.68	25.02	4,759,202
04 Jun 25	25.00000 +0.33	25.10	24.63	24.66	3,064,103
03 Jun 25	24.67000 +0.22	24.76	24.10	24.40	3,054,438
30 May 25	24.45000 -0.31	24.86	24.30	24.78	3,829,126
29 May 25	24.76000 -0.18	25.00	24.60	24.81	2,911,423
28 May 25	24.94000 +0.60	25.14	24.30	24.61	3,384,147
27 May 25	24.34000 +0.05	24.65	24.20	24.31	2,006,601
26 May 25	24.29000 +0.05	24.76	24.15	24.19	2,390,254
23 May 25	24.24000 -0.28	24.93	24.20	24.57	2,003,300
22 May 25	24.52000 -0.17	24.97	24.35	24.72	2,187,027
21 May 25	24.69000 +0.36	24.96	24.35	24.35	2,885,932
20 May 25	24.33000 +0.01	24.58	24.17	24.32	2,239,392
19 May 25	24.32000 +0.50	24.39	23.69	23.88	2,916,679
16 May 25	23.82000 -0.12	23.89	23.50	23.89	2,317,327
15 May 25	23.94000 -0.01	24.07	23.74	23.87	2,050,336
14 May 25	23.95000 -0.35	24.40	23.80	24.36	3,073,216
13 May 25	24.30000 -0.07	24.60	24.17	24.50	1,820,041
12 May 25	24.37000 -0.30	24.66	24.28	24.66	2,757,231
09 May 25	24.67000 +0.56	24.77	24.01	24.11	3,617,128
08 May 25	24.11000 -0.62	24.58	24.08	24.56	3,707,722
07 May 25	24.73000 +0.88	24.95	23.91	23.98	5,616,223
06 May 25	23.85000 -0.43	24.48	23.77	24.29	4,951,248
30 Apr 25	24.28000 -0.69	25.08	24.23	24.99	3,715,330
29 Apr 25	24.97000 -0.34	25.67	24.75	25.22	6,897,398
28 Apr 25	25.31000 +1.45	26.00	24.43	26.00	10,262,543
25 Apr 25	23.86000 -0.46	24.34	23.83	24.30	3,113,885
24 Apr 25	24.32000 +0.38	24.35	23.76	23.82	2,362,509
23 Apr 25	23.94000 +0.05	24.15	23.59	23.90	2,259,209
22 Apr 25	23.89000 +0.03	24.00	23.61	23.97	2,085,532
21 Apr 25	23.86000 +0.09	24.06	23.63	23.71	1,916,000
18 Apr 25	23.77000 -0.32	24.10	23.70	24.10	2,106,723
17 Apr 25	24.09000 +0.11	24.15	23.46	23.87	2,725,840
16 Apr 25	23.98000 +0.50	24.01	23.20	23.48	3,500,907
15 Apr 25	23.48000 -0.06	23.92	23.33	23.54	3,284,917
14 Apr 25	23.54000 -0.01	23.72	23.24	23.55	3,216,411
11 Apr 25	23.55000 -0.47	24.00	23.39	24.00	4,608,488
10 Apr 25	24.02000 -0.18	24.58	23.69	24.19	5,872,168
09 Apr 25	24.20000 +0.39	24.20	23.18	23.58	6,750,682
08 Apr 25	23.81000 +0.84	23.94	22.77	22.89	7,087,776
07 Apr 25	22.97000 -0.55	23.71	22.24	22.28	6,782,374
03 Apr 25	23.52000 +0.28	23.65	22.95	22.96	2,952,631
02 Apr 25	23.24000 +0.24	23.26	22.82	23.00	3,072,309
01 Apr 25	23.00000 +0.49	23.12	22.45	22.54	3,340,268
31 Mar 25	22.51000 +0.15	22.99	22.22	22.31	3,347,184
28 Mar 25	22.36000 -0.43	23.03	22.30	22.66	4,523,320
27 Mar 25	22.79000 +0.39	22.83	22.28	22.40	3,559,500
26 Mar 25	22.40000 +0.03	22.41	21.91	22.32	3,295,275
25 Mar 25	22.37000 +0.23	22.39	21.86	22.03	3,468,725
24 Mar 25	22.14000 +0.62	22.19	21.51	21.68	5,066,335
21 Mar 25	21.52000 +0.10	21.68	21.32	21.51	2,120,650
20 Mar 25	21.42000 -0.30	21.79	21.41	21.61	1,928,520
19 Mar 25	21.72000 +0.14	21.79	21.49	21.57	2,020,070
18 Mar 25	21.58000 -0.11	21.83	21.48	21.70	2,074,413
17 Mar 25	21.69000 -0.06	22.06	21.69	21.77	3,444,643
14 Mar 25	21.75000 +0.65	21.81	21.05	21.06	4,952,206
13 Mar 25	21.10000 +0.10	21.25	20.97	21.05	1,989,602
12 Mar 25	21.00000 -0.16	21.20	20.95	21.16	1,552,008
11 Mar 25	21.16000 +0.39	21.16	20.63	20.65	1,999,656
10 Mar 25	20.77000 -0.15	20.91	20.70	20.91	1,586,691
07 Mar 25	20.92000 +0.02	21.03	20.81	20.92	1,542,552
06 Mar 25	20.90000 -0.03	21.07	20.83	20.93	1,947,114
05 Mar 25	20.93000 -0.05	21.09	20.67	21.00	1,987,005
04 Mar 25	20.98000 -0.25	21.30	20.98	21.13	1,932,575
03 Mar 25	21.23000 +0.16	21.49	21.18	21.26	3,643,042
28 Feb 25	21.07000 -0.08	21.34	20.93	21.15	3,078,304
27 Feb 25	21.15000 +0.41	21.15	20.75	20.75	3,835,449
26 Feb 25	20.74000 +0.28	20.88	20.43	20.47	2,195,415
25 Feb 25	20.46000 -0.17	20.74	20.45	20.60	2,374,261
24 Feb 25	20.63000 -0.20	20.95	20.61	20.85	2,509,518
21 Feb 25	20.83000 +0.09	20.83	20.55	20.70	1,922,177
20 Feb 25	20.74000 +0.04	20.83	20.58	20.68	2,174,273
19 Feb 25	20.70000 -0.03	20.83	20.58	20.60	2,072,652
18 Feb 25	20.73000 -0.05	20.95	20.67	20.78	1,935,372
17 Feb 25	20.78000 -0.22	21.08	20.71	21.00	2,800,440
14 Feb 25	21.00000 -0.27	21.27	20.90	21.25	4,250,084
13 Feb 25	21.27000 -0.07	21.44	21.23	21.35	2,553,139
12 Feb 25	21.34000 +0.01	21.40	21.18	21.29	1,883,830
11 Feb 25	21.33000 +0.07	21.39	21.15	21.26	2,335,884
10 Feb 25	21.26000 -0.03	21.40	21.13	21.35	2,556,825
07 Feb 25	21.29000 +0.04	21.55	21.18	21.19	3,343,689
06 Feb 25	21.25000 -0.17	21.60	21.15	21.35	3,458,952
05 Feb 25	21.42000 -0.60	22.35	21.40	22.25	3,599,013
27 Jan 25	22.02000 -0.05	22.48	21.97	22.07	3,259,574
24 Jan 25	22.07000 +0.66	22.37	21.33	21.37	4,281,780
23 Jan 25	21.41000 +0.02	22.16	21.31	21.41	3,729,251
22 Jan 25	21.39000 +0.03	21.49	21.08	21.49	1,853,097
21 Jan 25	21.36000 -0.03	21.53	21.13	21.49	1,618,720
20 Jan 25	21.39000 +0.06	21.65	21.33	21.52	1,871,598
17 Jan 25	21.33000 +0.15	21.47	21.09	21.10	1,845,154
16 Jan 25	21.18000 -0.22	21.69	21.15	21.69	2,617,200
15 Jan 25	21.40000 -0.36	21.79	21.39	21.53	3,253,925
14 Jan 25	21.76000 +0.07	21.88	21.28	21.62	3,709,913
13 Jan 25	21.69000 -0.01	21.84	21.37	21.56	2,451,544
10 Jan 25	21.70000 -0.57	22.39	21.69	22.32	2,422,360
09 Jan 25	22.27000 -0.68	22.95	22.25	22.95	2,976,900
08 Jan 25	22.95000 +0.80	23.06	22.07	22.07	4,851,415
07 Jan 25	22.15000 -0.33	22.66	22.07	22.55	2,847,300
06 Jan 25	22.48000 -0.17	22.76	22.05	22.60	4,037,646
03 Jan 25	22.65000 -0.10	23.25	22.62	22.67	5,239,632
02 Jan 25	22.75000 -0.09	23.38	22.64	22.78	7,062,328
31 Dec 24	22.84000 +0.12	23.15	22.76	22.76	3,978,799
30 Dec 24	22.72000 +0.01	22.92	22.61	22.72	2,528,900
27 Dec 24	22.71000 +0.06	22.87	22.48	22.60	2,789,538
26 Dec 24	22.65000 -0.33	23.18	22.56	22.90	3,260,951
25 Dec 24	22.98000 +0.21	23.00	22.51	22.70	3,192,527
24 Dec 24	22.77000 +0.42	22.84	22.25	22.31	2,934,796
23 Dec 24	22.35000 -0.30	22.82	22.32	22.65	3,358,426
20 Dec 24	22.65000 +0.16	23.30	22.46	22.46	4,500,903
19 Dec 24	22.49000 -0.17	22.95	22.21	22.40	3,412,522
18 Dec 24	22.66000 +0.22	22.76	22.35	22.62	3,736,851
17 Dec 24	22.44000 +0.15	22.55	22.02	22.25	4,492,204
16 Dec 24	22.29000 -0.41	22.92	22.19	22.81	5,261,505
13 Dec 24	22.70000 -0.77	23.47	22.60	23.46	10,337,930
12 Dec 24	23.47000 +1.12	23.66	22.21	22.56	10,720,753
11 Dec 24	22.35000 +0.56	22.40	21.60	21.67	5,264,594
10 Dec 24	21.79000 +0.38	22.35	21.75	21.92	6,951,187
09 Dec 24	21.41000 +0.03	21.53	21.22	21.37	3,122,805
06 Dec 24	21.38000 +0.11	21.50	21.13	21.26	3,418,002
05 Dec 24	21.27000 -0.36	21.57	21.13	21.57	3,338,100
04 Dec 24	21.63000 +0.13	21.75	21.25	21.40	4,251,931
03 Dec 24	21.50000 +0.01	21.59	21.19	21.48	3,772,775
02 Dec 24	21.49000 +0.05	21.73	21.31	21.44	4,512,116
29 Nov 24	21.44000 +0.64	21.55	20.83	20.88	5,819,235
28 Nov 24	20.80000 -0.14	21.04	20.71	20.97	1,886,496
27 Nov 24	20.94000 +0.37	20.97	20.42	20.50	2,869,356
26 Nov 24	20.57000 -0.07	20.91	20.46	20.65	3,180,467
25 Nov 24	20.64000 -0.07	20.85	20.60	20.70	2,599,135
22 Nov 24	20.71000 -0.42	21.28	20.71	21.11	3,383,700
21 Nov 24	21.13000 +0.07	21.36	21.01	21.03	2,971,879
20 Nov 24	21.06000 -0.14	21.20	20.95	21.20	3,742,508
19 Nov 24	21.20000 +0.11	21.43	21.06	21.06	3,888,137
18 Nov 24	21.09000 -0.01	21.39	20.95	21.19	3,935,225
15 Nov 24	21.10000 +0.01	21.31	21.05	21.06	3,092,442
14 Nov 24	21.09000 -0.22	21.33	21.03	21.30	3,570,143
13 Nov 24	21.31000 +0.03	21.38	21.00	21.10	3,409,098
12 Nov 24	21.28000 +0.10	21.58	21.16	21.20	5,195,054
11 Nov 24	21.18000 -0.55	21.52	21.04	21.50	5,210,992
08 Nov 24	21.73000 -0.17	22.18	21.50	22.03	5,173,202
07 Nov 24	21.90000 +0.72	21.93	20.96	21.00	5,686,581
06 Nov 24	21.18000 -0.03	21.29	21.00	21.21	3,759,212
05 Nov 24	21.21000 +0.21	21.25	20.76	21.02	4,253,600
04 Nov 24	21.00000 +0.31	21.06	20.61	20.61	3,848,104
01 Nov 24	20.69000 +0.01	20.81	20.56	20.69	3,602,941
31 Oct 24	20.68000 -0.29	20.96	20.60	20.89	3,042,332
30 Oct 24	20.97000 +0.06	21.15	20.73	20.90	3,173,540
29 Oct 24	20.91000 -0.22	21.33	20.85	21.01	4,479,425
28 Oct 24	21.13000 -0.81	21.40	20.51	21.38	7,391,491
25 Oct 24	21.94000 +0.42	22.03	21.45	21.45	2,864,983
24 Oct 24	21.52000 -0.08	21.77	21.38	21.49	1,765,327
23 Oct 24	21.60000 +0.09	21.75	21.49	21.55	2,878,157
22 Oct 24	21.51000 +0.18	21.61	21.18	21.30	2,961,435
21 Oct 24	21.33000 -0.22	21.70	21.07	21.69	4,130,152
18 Oct 24	21.55000 +0.64	21.98	20.73	20.90	5,048,777
17 Oct 24	20.91000 -0.87	21.65	20.91	21.65	3,462,248
16 Oct 24	21.78000 +0.51	21.78	21.00	21.09	4,068,910
15 Oct 24	21.27000 -0.61	21.96	21.27	21.86	4,458,288
14 Oct 24	21.88000 +0.02	22.03	21.30	21.87	5,093,100
11 Oct 24	21.86000 -0.12	22.22	21.60	21.98	4,143,133
10 Oct 24	21.98000 +0.27	22.58	21.61	21.78	5,792,519
09 Oct 24	21.71000 -1.73	23.32	21.59	23.00	9,999,740
08 Oct 24	23.44000 +0.30	25.45	22.66	25.44	12,524,966
30 Sep 24	23.14000 +1.74	23.28	21.90	21.90	11,433,023
27 Sep 24	21.40000 +0.87	21.58	20.88	21.00	5,042,148
26 Sep 24	20.53000 +0.96	20.58	19.50	19.58	6,884,807
25 Sep 24	19.57000 +0.29	20.00	19.42	19.68	5,326,055
24 Sep 24	19.28000 +0.74	19.28	18.58	18.67	4,840,214
23 Sep 24	18.54000 -0.07	18.83	18.47	18.58	2,415,837
20 Sep 24	18.61000 -0.22	18.83	18.46	18.76	2,808,888
19 Sep 24	18.83000 -0.01	19.15	18.71	18.90	3,387,597
18 Sep 24	18.84000 +0.47	18.96	18.30	18.30	4,812,656
13 Sep 24	18.37000 +0.30	18.77	17.95	17.99	8,729,324
12 Sep 24	18.07000 -0.24	18.79	18.05	18.30	5,837,843
11 Sep 24	18.31000 +0.43	18.45	17.72	17.80	5,106,036
10 Sep 24	17.88000 -0.07	18.09	17.61	17.96	2,689,075
09 Sep 24	17.95000 -0.35	18.38	17.85	18.38	3,586,867
06 Sep 24	18.30000 -0.19	18.54	18.24	18.50	1,992,000
05 Sep 24	18.49000 +0.17	18.55	18.28	18.33	2,897,070
04 Sep 24	18.32000 +0.01	18.50	18.08	18.25	2,605,214
03 Sep 24	18.31000 +0.07	18.43	18.16	18.21	3,342,122
02 Sep 24	18.24000 -0.31	18.64	18.11	18.55	4,325,267
30 Aug 24	18.55000 +0.28	18.89	18.00	18.34	5,375,029
29 Aug 24	18.27000 +0.26	18.34	17.83	17.87	3,835,327
28 Aug 24	18.01000 -0.86	18.81	17.94	18.80	6,878,077
27 Aug 24	18.87000 -0.36	19.20	18.67	19.05	6,577,327
26 Aug 24	19.23000 -1.86	20.83	19.00	20.80	12,648,714
23 Aug 24	21.09000 -0.03	21.35	21.01	21.06	2,052,800
22 Aug 24	21.12000 -0.20	21.45	21.05	21.36	2,100,760
21 Aug 24	21.32000 -0.19	21.55	21.19	21.47	1,581,793
20 Aug 24	21.51000 -0.27	21.79	21.28	21.73	2,691,600
19 Aug 24	21.78000 +0.00	22.20	21.66	21.70	2,295,290
16 Aug 24	21.78000 +0.02	21.94	21.51	21.69	2,297,500
15 Aug 24	21.76000 +0.41	21.96	21.28	21.33	2,544,405
14 Aug 24	21.35000 -0.37	21.69	21.30	21.69	2,451,855
13 Aug 24	21.72000 +0.03	21.88	21.59	21.79	2,461,200
12 Aug 24	21.69000 +0.27	21.86	21.36	21.42	2,665,100
09 Aug 24	21.42000 +0.07	21.80	21.31	21.33	2,727,577
08 Aug 24	21.35000 +0.57	21.50	20.66	20.71	3,415,106
07 Aug 24	20.78000 -0.01	20.95	20.66	20.88	1,857,000
06 Aug 24	20.79000 +0.12	21.11	20.57	20.76	2,541,535
05 Aug 24	20.67000 -0.02	21.25	20.54	20.63	3,225,952
02 Aug 24	20.69000 +0.24	20.87	20.29	20.38	3,123,935
01 Aug 24	20.45000 -0.70	21.25	20.41	21.02	3,981,060
31 Jul 24	21.15000 +1.04	21.20	20.10	20.18	3,793,037
30 Jul 24	20.11000 -0.21	20.29	19.95	20.28	1,706,657
29 Jul 24	20.32000 -0.31	20.68	20.28	20.59	1,724,848
26 Jul 24	20.63000 +0.20	20.68	20.40	20.42	1,414,546
25 Jul 24	20.43000 +0.28	20.76	20.11	20.15	2,668,650
24 Jul 24	20.15000 -0.42	20.64	20.15	20.50	2,926,496
23 Jul 24	20.57000 -0.70	21.40	20.55	21.26	3,112,879
22 Jul 24	21.27000 -0.32	21.52	20.90	21.49	2,768,000
19 Jul 24	21.59000 +0.02	21.64	21.31	21.55	2,570,613
18 Jul 24	21.57000 +0.09	21.62	21.22	21.48	2,998,785
17 Jul 24	21.48000 +0.29	21.51	21.02	21.22	2,201,928
16 Jul 24	21.19000 -0.20	21.48	21.10	21.39	1,920,900
15 Jul 24	21.39000 +0.02	21.45	21.16	21.36	1,921,525
12 Jul 24	21.37000 +0.05	21.46	21.21	21.25	2,001,100
11 Jul 24	21.32000 +0.27	21.57	21.01	21.29	4,016,492
10 Jul 24	21.05000 +0.05	21.30	20.81	21.00	2,750,700
09 Jul 24	21.00000 +0.20	21.09	20.45	20.66	2,882,954
08 Jul 24	20.80000 -0.25	21.05	20.73	20.91	2,607,955
05 Jul 24	21.05000 +0.27	21.05	20.66	20.93	2,241,400
04 Jul 24	20.78000 -0.28	21.24	20.66	21.24	3,888,290
03 Jul 24	21.06000 -0.08	21.32	21.06	21.17	2,356,935
02 Jul 24	21.14000 -0.56	21.85	21.13	21.70	3,819,088
01 Jul 24	21.70000 +0.43	22.24	21.12	21.12	4,303,177
28 Jun 24	21.27000 +0.07	21.44	21.10	21.20	3,232,612
27 Jun 24	21.20000 -0.18	21.39	20.94	21.32	3,385,897
26 Jun 24	21.38000 -0.08	21.67	21.21	21.44	2,578,702
25 Jun 24	21.46000 +0.07	21.88	21.31	21.31	3,543,084
24 Jun 24	21.39000 -0.59	22.48	21.24	21.79	4,001,252
21 Jun 24	21.98000 -0.25	22.36	21.90	22.21	2,658,268
20 Jun 24	22.23000 -0.37	22.71	22.18	22.61	2,553,059
19 Jun 24	22.60000 -0.34	23.07	22.56	22.98	1,840,781
18 Jun 24	22.94000 -0.26	23.29	22.84	23.22	2,243,132
17 Jun 24	23.20000 +0.00	23.35	22.92	23.10	2,324,389
14 Jun 24	23.20000 +0.19	23.23	22.65	22.95	2,710,777
13 Jun 24	23.01000 -0.15	23.33	22.93	23.23	1,937,723
12 Jun 24	23.16000 +0.09	23.26	23.00	23.01	1,859,699
11 Jun 24	23.07000 -0.08	23.30	22.95	23.10	2,499,310
07 Jun 24	23.15000 -0.09	23.50	23.08	23.36	2,395,362
06 Jun 24	23.24000 -0.20	23.50	23.09	23.42	4,054,228
05 Jun 24	23.44000 -2.00	23.84	23.16	23.84	4,064,626
04 Jun 24	25.44000 +0.50	25.53	24.94	24.94	4,001,476
03 Jun 24	24.94000 -0.62	25.60	24.73	25.60	4,345,848
31 May 24	25.56000 -0.12	26.06	25.56	25.69	4,229,667
30 May 24	25.68000 +0.26	25.80	25.30	25.55	2,974,579
29 May 24	25.42000 +0.12	25.43	25.07	25.20	1,548,288
28 May 24	25.30000 -0.47	25.90	25.10	25.72	2,667,567
27 May 24	25.77000 +0.28	25.84	25.26	25.52	2,454,750
24 May 24	25.49000 +0.11	25.63	25.23	25.25	1,999,004
23 May 24	25.38000 -0.87	26.10	25.30	26.02	3,636,652
22 May 24	26.25000 +0.52	26.57	25.83	25.85	4,582,006
21 May 24	25.73000 -0.25	26.00	25.59	25.67	2,516,978
20 May 24	25.98000 +0.22	26.36	25.75	25.75	2,909,058
17 May 24	25.76000 -0.12	26.04	25.40	25.79	3,337,025
16 May 24	25.88000 -0.67	26.62	25.77	26.62	3,582,056
15 May 24	26.55000 -0.30	27.00	26.48	26.74	1,974,040
14 May 24	26.85000 +0.01	27.19	26.70	26.86	2,367,710
13 May 24	26.84000 -0.08	27.12	26.54	26.84	2,984,158
10 May 24	26.92000 -0.32	27.45	26.70	27.24	2,909,106
09 May 24	27.24000 +0.59	27.34	26.65	26.81	3,201,295
08 May 24	26.65000 -0.28	27.04	26.65	26.92	3,033,239
07 May 24	26.93000 +0.01	27.30	26.78	27.30	3,586,576
06 May 24	26.92000 +0.64	27.04	26.31	26.60	5,412,189
30 Apr 24	26.28000 -0.13	26.75	26.12	26.42	3,064,498
29 Apr 24	26.41000 +0.47	26.55	25.75	25.84	3,678,952
26 Apr 24	25.94000 +0.63	26.08	25.03	25.10	5,149,569
25 Apr 24	25.31000 -0.54	25.91	25.15	25.78	4,289,728
24 Apr 24	25.85000 -0.04	26.40	25.43	26.12	6,091,951
23 Apr 24	25.89000 -1.31	27.39	25.81	27.21	6,576,499
22 Apr 24	27.20000 +0.34	27.65	26.68	26.68	4,990,596
19 Apr 24	26.86000 +0.10	27.01	26.55	26.60	3,372,093
18 Apr 24	26.76000 +0.56	26.87	26.00	26.20	4,203,914
17 Apr 24	26.20000 +0.02	26.33	25.72	26.28	4,659,663
16 Apr 24	26.18000 -0.03	26.72	26.08	26.29	4,707,737
15 Apr 24	26.21000 +0.40	26.60	25.81	25.81	4,846,238
12 Apr 24	25.81000 +0.11	26.00	25.57	25.70	2,388,044
11 Apr 24	25.70000 +0.25	25.83	25.22	25.36	2,632,843
10 Apr 24	25.45000 -0.10	25.90	25.20	25.38	2,187,400
09 Apr 24	25.55000 +0.12	25.70	25.20	25.44	1,945,240
08 Apr 24	25.43000 -0.16	25.59	25.11	25.56	2,530,325
03 Apr 24	25.59000 +0.16	25.66	25.21	25.43	2,506,000
02 Apr 24	25.43000 +0.21	25.67	25.15	25.22	3,018,183
01 Apr 24	25.22000 -0.22	25.90	24.71	25.50	4,554,521
29 Mar 24	25.44000 +0.41	25.50	25.00	25.00	1,985,252
28 Mar 24	25.03000 -0.33	25.38	24.86	24.99	2,774,387
27 Mar 24	25.36000 -0.24	25.80	25.36	25.57	1,987,719
26 Mar 24	25.60000 +0.04	25.99	25.30	25.31	2,432,700
25 Mar 24	25.56000 -0.07	25.96	25.20	25.45	3,236,010
22 Mar 24	25.63000 +0.43	25.69	25.02	25.30	3,193,905
21 Mar 24	25.20000 -0.24	25.59	25.15	25.44	2,693,891
20 Mar 24	25.44000 -0.22	25.92	25.32	25.92	2,863,706
19 Mar 24	25.66000 +0.07	26.05	25.51	25.51	4,171,995
18 Mar 24	25.59000 -0.20	25.84	25.37	25.69	4,372,065
15 Mar 24	25.79000 +0.66	25.79	25.00	25.08	5,322,743
14 Mar 24	25.13000 +0.55	25.25	24.50	24.51	5,351,156
13 Mar 24	24.58000 -0.08	24.88	24.24	24.68	3,294,130
12 Mar 24	24.66000 +0.15	24.78	24.33	24.50	3,355,603
11 Mar 24	24.51000 +0.02	24.63	24.08	24.43	3,403,938
08 Mar 24	24.49000 +0.49	24.50	23.92	24.01	3,098,052
07 Mar 24	24.00000 -0.06	24.39	24.00	24.00	3,089,952
06 Mar 24	24.06000 -0.44	24.51	24.03	24.38	4,238,976
05 Mar 24	24.50000 +0.31	24.70	24.08	24.08	4,439,178
04 Mar 24	24.19000 -0.74	25.00	24.03	24.97	5,816,382
01 Mar 24	24.93000 -0.15	25.06	24.61	25.06	3,533,147
29 Feb 24	25.08000 +0.53	25.30	24.36	24.45	5,377,194
28 Feb 24	24.55000 +0.06	24.83	24.23	24.45	5,647,219
27 Feb 24	24.49000 +0.41	24.49	23.91	24.03	4,380,518
26 Feb 24	24.08000 -0.51	24.59	23.98	24.43	4,635,933
23 Feb 24	24.59000 -0.76	25.48	24.39	25.35	7,173,546
22 Feb 24	25.35000 -0.10	25.68	25.01	25.45	3,690,986
21 Feb 24	25.45000 +0.35	25.86	24.83	25.00	5,750,056
20 Feb 24	25.10000 +0.29	25.33	24.44	24.55	6,398,818
19 Feb 24	24.81000 -0.62	25.50	24.06	25.50	9,235,377
08 Feb 24	25.43000 -0.57	27.20	25.12	25.80	11,441,513
07 Feb 24	26.00000 +2.12	26.06	23.66	23.70	11,863,908
06 Feb 24	23.88000 -0.74	24.85	23.30	24.12	10,343,731
05 Feb 24	24.62000 +1.18	24.88	22.72	23.39	8,922,573
02 Feb 24	23.44000 +0.07	23.55	22.91	23.35	4,499,093
01 Feb 24	23.37000 +0.29	23.47	22.91	23.11	4,573,130
31 Jan 24	23.08000 +0.32	23.30	22.50	22.66	4,814,134
30 Jan 24	22.76000 -0.29	23.20	22.46	22.92	3,921,926
29 Jan 24	23.05000 +0.88	23.27	22.01	22.01	6,656,522
26 Jan 24	22.17000 +0.07	22.38	21.95	22.05	2,584,426
25 Jan 24	22.10000 +0.10	22.37	21.68	22.10	3,025,721
24 Jan 24	22.00000 +0.15	22.40	21.50	21.88	3,557,200
23 Jan 24	21.85000 +0.75	22.08	20.80	21.10	5,513,425
22 Jan 24	21.10000 -1.13	22.29	21.00	22.24	4,108,060
19 Jan 24	22.23000 -0.07	22.48	21.97	22.33	2,719,316
18 Jan 24	22.30000 -0.05	22.46	21.70	22.20	5,592,985
17 Jan 24	22.35000 -0.37	23.02	22.35	22.72	4,198,334
16 Jan 24	22.72000 +0.41	22.96	22.10	22.27	5,243,290
15 Jan 24	22.31000 +0.33	22.54	21.77	21.87	4,569,500
12 Jan 24	21.98000 -0.04	22.28	21.77	21.92	4,340,786
11 Jan 24	22.02000 +0.64	22.19	21.20	21.40	7,218,840
10 Jan 24	21.38000 +0.69	21.52	20.51	20.65	5,989,766
09 Jan 24	20.69000 +0.22	20.84	20.26	20.44	3,647,890
08 Jan 24	20.47000 -0.54	21.08	20.42	21.01	3,853,783
05 Jan 24	21.01000 +0.19	21.27	20.84	20.85	4,674,413
04 Jan 24	20.82000 -0.34	21.26	20.71	21.23	3,994,039
03 Jan 24	21.16000 +0.09	21.33	21.07	21.12	3,062,002
02 Jan 24	21.07000 -0.19	21.51	21.05	21.37	5,829,331
29 Dec 23	21.26000 +0.37	21.61	20.83	20.86	5,014,235
28 Dec 23	20.89000 +0.41	20.99	20.37	20.44	3,911,444
27 Dec 23	20.48000 +0.18	20.57	20.02	20.29	3,616,823
26 Dec 23	20.30000 +0.24	20.33	19.93	20.10	4,135,561
25 Dec 23	20.06000 +0.25	20.08	19.71	19.77	2,858,878
22 Dec 23	19.81000 -0.10	19.98	19.70	19.91	2,903,480
21 Dec 23	19.91000 +0.08	19.94	19.60	19.60	2,851,017
20 Dec 23	19.83000 -0.21	20.14	19.74	20.05	2,669,200
19 Dec 23	20.04000 +0.07	20.09	19.87	19.98	2,104,734
18 Dec 23	19.97000 -0.20	20.29	19.92	20.10	2,968,648
15 Dec 23	20.17000 +0.03	20.46	20.06	20.16	2,791,904
14 Dec 23	20.14000 -0.11	20.36	20.12	20.34	3,261,380
13 Dec 23	20.25000 -0.51	20.80	20.18	20.76	5,054,935
12 Dec 23	20.76000 +0.23	20.89	20.51	20.71	5,774,495
11 Dec 23	20.53000 -0.89	21.00	19.80	20.99	13,760,007
08 Dec 23	21.42000 +0.34	21.42	20.77	21.00	17,548,040
07 Dec 23	21.08000 -0.16	21.25	20.64	21.16	9,733,220
06 Dec 23	21.24000 -0.44	21.78	21.20	21.73	5,106,150
05 Dec 23	21.68000 -0.04	21.93	21.62	21.76	2,809,440
04 Dec 23	21.72000 -0.39	22.07	21.63	21.99	3,792,363
01 Dec 23	22.11000 -0.42	22.53	22.01	22.39	3,833,402
30 Nov 23	22.53000 +0.10	22.65	22.27	22.38	3,038,221
29 Nov 23	22.43000 -0.22	22.75	22.33	22.61	2,232,340
28 Nov 23	22.65000 +0.16	22.70	22.36	22.70	2,577,503
27 Nov 23	22.49000 +0.07	22.54	22.15	22.35	3,098,786
24 Nov 23	22.42000 -0.41	22.82	22.11	22.82	5,112,748
23 Nov 23	22.83000 -0.01	22.95	22.20	22.73	4,365,831
22 Nov 23	22.84000 -0.46	23.38	22.84	23.22	2,448,091
21 Nov 23	23.30000 -0.09	23.52	23.28	23.42	2,006,074
20 Nov 23	23.39000 +0.08	23.51	23.28	23.28	2,043,276
17 Nov 23	23.31000 +0.04	23.36	23.12	23.20	1,560,143
16 Nov 23	23.27000 -0.32	23.62	23.20	23.45	2,629,816
15 Nov 23	23.59000 -0.02	23.85	23.30	23.69	2,327,695
14 Nov 23	23.61000 -0.21	24.03	23.57	23.82	1,383,180
13 Nov 23	23.82000 -0.09	24.08	23.53	23.91	1,346,842
10 Nov 23	23.91000 -0.14	24.13	23.86	24.10	1,322,711
09 Nov 23	24.05000 -0.10	24.31	24.00	24.18	1,006,910
08 Nov 23	24.15000 -0.24	24.43	24.11	24.39	1,359,222
07 Nov 23	24.39000 -0.08	24.64	24.30	24.61	1,045,905
06 Nov 23	24.47000 -0.43	25.08	24.26	24.88	2,307,940
03 Nov 23	24.90000 +0.22	25.10	24.50	24.68	1,194,920
02 Nov 23	24.68000 +0.08	24.82	24.48	24.63	1,253,643
01 Nov 23	24.60000 -0.29	25.06	24.41	25.06	1,990,182
31 Oct 23	24.89000 -0.57	25.45	24.68	25.39	1,393,630
30 Oct 23	25.46000 +0.24	25.51	25.00	25.33	2,415,024
27 Oct 23	25.22000 +0.57	25.23	24.58	24.67	2,443,580
26 Oct 23	24.65000 +0.38	24.90	24.10	24.24	1,693,485
25 Oct 23	24.27000 +0.58	24.50	23.45	23.87	2,444,611
24 Oct 23	23.69000 +0.23	23.79	23.25	23.50	2,031,392
23 Oct 23	23.46000 -0.37	23.83	23.30	23.71	2,224,589
20 Oct 23	23.83000 -0.17	24.12	23.68	23.92	1,167,752
19 Oct 23	24.00000 -0.29	24.44	23.85	24.24	1,317,100
18 Oct 23	24.29000 +0.26	24.32	23.83	23.84	1,600,319
17 Oct 23	24.03000 +0.08	24.27	23.72	23.95	1,558,259
16 Oct 23	23.95000 +0.06	24.02	23.56	23.82	1,663,047
13 Oct 23	23.89000 +0.03	23.96	23.75	23.95	1,220,836
12 Oct 23	23.86000 -0.34	24.40	23.83	24.24	1,644,551
11 Oct 23	24.20000 +0.04	24.47	24.05	24.05	1,605,869
10 Oct 23	24.16000 -0.11	24.56	24.09	24.22	1,721,990
09 Oct 23	24.27000 -0.17	24.40	23.93	24.34	1,944,491
28 Sep 23	24.44000 -0.63	25.20	24.17	25.02	3,035,518
27 Sep 23	25.07000 -0.08	25.28	24.94	25.28	1,294,868
26 Sep 23	25.15000 -0.16	25.38	24.91	25.30	1,582,904
25 Sep 23	25.31000 +0.20	25.39	24.58	24.65	2,304,603
22 Sep 23	25.11000 +0.14	25.16	24.74	24.95	1,919,060
21 Sep 23	24.97000 -0.27	25.44	24.83	25.28	2,391,611
20 Sep 23	25.24000 +0.32	25.38	24.76	24.84	1,659,607
19 Sep 23	24.92000 +0.27	25.00	24.33	24.54	1,835,282
18 Sep 23	24.65000 +0.49	24.79	23.76	23.90	2,706,595
15 Sep 23	24.16000 +0.09	24.26	23.86	24.15	3,165,881
14 Sep 23	24.07000 -0.08	24.27	23.86	24.11	2,189,329
13 Sep 23	24.15000 -0.01	24.45	23.98	24.26	1,746,441
12 Sep 23	24.16000 +0.35	24.37	23.70	23.94	2,278,560
11 Sep 23	23.81000 +0.04	24.07	23.42	23.76	3,214,280
08 Sep 23	23.77000 -0.92	24.69	23.68	24.51	2,839,622
07 Sep 23	24.69000 -0.51	25.20	24.56	25.20	2,402,374
06 Sep 23	25.20000 +0.03	25.26	24.93	25.07	1,758,188
05 Sep 23	25.17000 -0.04	25.67	25.07	25.14	2,449,098
04 Sep 23	25.21000 +0.38	25.39	24.76	24.89	2,644,870
01 Sep 23	24.83000 +0.28	25.05	24.55	24.64	1,683,636
31 Aug 23	24.55000 +0.24	24.62	24.15	24.36	2,123,238
30 Aug 23	24.31000 +0.05	24.80	24.11	24.22	2,851,048
29 Aug 23	24.26000 +0.01	24.55	23.58	24.28	4,964,091
28 Aug 23	24.25000 -1.81	26.88	23.84	26.61	6,552,221
25 Aug 23	26.06000 -0.38	26.66	25.82	26.28	2,460,026
24 Aug 23	26.44000 +0.77	26.53	25.49	25.85	1,303,412
23 Aug 23	25.67000 -0.17	26.02	25.26	25.89	2,129,081
22 Aug 23	25.84000 -0.70	26.77	25.71	26.50	3,049,631
21 Aug 23	26.54000 -0.22	26.95	26.40	26.63	1,928,507
18 Aug 23	26.76000 +0.21	26.97	26.51	26.55	2,167,749
17 Aug 23	26.55000 +0.27	26.61	26.06	26.10	1,631,727
16 Aug 23	26.28000 +0.09	26.65	26.10	26.19	2,217,998
15 Aug 23	26.19000 +0.34	26.33	25.52	25.82	1,610,825
14 Aug 23	25.85000 +0.31	25.90	25.12	25.46	1,545,125
11 Aug 23	25.54000 -0.27	25.98	25.20	25.77	1,110,109
10 Aug 23	25.81000 -0.07	26.01	25.62	25.78	724,352
09 Aug 23	25.88000 -0.02	26.03	25.69	26.02	977,602
08 Aug 23	25.90000 -0.10	26.18	25.52	25.78	1,221,324
07 Aug 23	26.00000 +0.15	26.28	25.68	25.95	1,528,000
04 Aug 23	25.85000 -0.16	26.23	25.80	26.16	1,576,026
03 Aug 23	26.01000 -0.05	26.03	25.62	26.03	1,767,806
02 Aug 23	26.06000 -0.35	26.65	25.88	26.31	2,152,285
01 Aug 23	26.41000 -0.08	26.66	26.19	26.58	2,099,328
31 Jul 23	26.49000 +0.52	26.58	25.97	26.08	2,384,144
28 Jul 23	25.97000 +0.27	26.05	25.47	25.54	1,564,820
27 Jul 23	25.70000 -0.04	25.94	25.55	25.74	1,135,872
26 Jul 23	25.74000 +0.15	25.89	25.45	25.61	1,242,852
25 Jul 23	25.59000 -0.11	26.14	25.43	25.96	1,456,151
24 Jul 23	25.70000 +0.01	25.99	25.54	25.78	1,414,372
21 Jul 23	25.69000 +0.17	25.80	25.40	25.52	1,754,132
20 Jul 23	25.52000 +0.33	25.68	25.17	25.20	2,343,868
19 Jul 23	25.19000 +0.16	25.27	24.75	24.79	1,143,000
18 Jul 23	25.03000 -0.27	25.18	24.80	25.13	1,018,900
17 Jul 23	25.30000 -0.31	25.30	24.91	25.24	1,126,172
14 Jul 23	25.61000 +0.06	25.82	25.29	25.60	1,168,396
13 Jul 23	25.55000 +0.51	25.70	25.04	25.04	1,840,333
12 Jul 23	25.04000 +0.01	25.20	24.81	25.10	909,447
11 Jul 23	25.03000 +0.09	25.11	24.76	24.97	949,222
10 Jul 23	24.94000 +0.22	24.99	24.60	24.73	1,180,773
07 Jul 23	24.72000 +0.11	24.84	24.23	24.53	794,801
06 Jul 23	24.61000 -0.27	25.08	24.60	24.78	1,030,359
05 Jul 23	24.88000 +0.04	25.02	24.44	24.80	1,808,840
04 Jul 23	24.84000 -0.34	25.25	24.72	25.25	1,346,818
03 Jul 23	25.18000 +0.48	25.43	24.68	24.88	2,109,779
30 Jun 23	24.70000 -0.34	25.22	24.70	25.00	1,248,348
29 Jun 23	25.04000 +0.09	25.13	24.67	24.91	1,619,150
28 Jun 23	24.95000 +0.45	24.95	24.32	24.35	1,253,352
27 Jun 23	24.50000 -0.13	24.78	24.20	24.63	1,341,341
26 Jun 23	24.63000 -0.14	24.86	24.23	24.66	2,055,659
21 Jun 23	24.77000 +0.04	24.96	24.48	24.56	1,182,395
20 Jun 23	24.73000 +0.07	24.93	24.50	24.52	1,236,071
19 Jun 23	24.66000 -0.39	25.25	24.61	25.20	1,757,785
16 Jun 23	25.05000 -0.23	25.32	24.81	25.25	2,126,521
15 Jun 23	25.28000 +0.68	25.35	24.43	24.74	2,223,131
14 Jun 23	24.60000 +0.43	24.64	24.02	24.17	2,117,847
13 Jun 23	24.17000 +0.40	24.25	23.71	23.76	2,525,254
12 Jun 23	23.77000 -0.22	23.89	23.24	23.70	2,912,000
09 Jun 23	23.99000 -0.02	24.36	23.49	24.01	5,544,322
08 Jun 23	24.01000 +0.18	24.29	23.51	23.62	2,893,243
07 Jun 23	23.83000 -0.16	23.96	23.62	23.68	1,310,700
06 Jun 23	23.99000 -0.31	24.28	23.69	24.25	2,469,612
05 Jun 23	24.30000 -0.16	24.50	24.00	24.46	2,231,982
02 Jun 23	24.46000 -0.23	24.86	24.34	24.59	3,132,753
01 Jun 23	24.69000 -2.28	26.33	24.50	26.30	6,043,657
31 May 23	26.97000 +1.06	26.97	25.82	26.15	8,698,769
30 May 23	25.91000 +0.28	26.03	25.20	25.58	3,313,621
29 May 23	25.63000 -1.30	25.74	24.19	25.08	4,427,266
26 May 23	26.93000 +0.21	27.20	26.50	26.73	3,214,692
25 May 23	26.72000 -0.14	26.88	26.24	26.71	3,068,568
24 May 23	26.86000 -0.39	27.18	26.53	27.05	2,835,731
23 May 23	27.25000 +0.21	27.62	26.90	27.32	3,643,367
22 May 23	27.04000 +0.44	27.08	26.40	26.64	3,171,720
19 May 23	26.60000 +0.09	26.76	26.20	26.39	3,186,626
18 May 23	26.51000 +0.01	26.96	26.23	26.49	2,535,009
17 May 23	26.50000 -0.53	27.24	26.30	26.90	3,251,153
16 May 23	27.03000 +0.23	27.77	26.05	26.43	4,530,923
15 May 23	26.80000 -0.65	27.63	25.56	27.55	5,982,539
12 May 23	27.45000 +0.75	27.48	26.50	26.70	5,520,845
11 May 23	26.70000 +0.12	27.55	26.36	26.58	5,157,144
10 May 23	26.58000 +0.32	26.91	26.04	26.29	4,560,208
09 May 23	26.26000 -0.01	26.55	25.90	26.26	2,970,379
08 May 23	26.27000 -0.41	26.84	25.97	26.68	4,932,715
05 May 23	26.68000 +0.19	27.40	25.88	26.47	8,230,089
04 May 23	26.49000 +0.57	26.59	25.55	25.60	6,309,716
28 Apr 23	25.92000 -0.01	26.30	25.60	25.95	5,393,078
27 Apr 23	25.93000 -0.98	26.38	25.45	26.38	8,254,945
26 Apr 23	26.91000 +0.90	26.98	25.62	25.95	10,767,027
25 Apr 23	26.01000 +0.90	26.50	25.44	26.00	14,249,589
24 Apr 23	25.11000 +2.28	25.11	24.11	24.17	5,991,600
21 Apr 23	22.83000 +0.16	23.03	22.57	22.72	2,205,159
20 Apr 23	22.67000 -0.23	23.05	22.60	23.05	1,574,003
19 Apr 23	22.90000 -0.07	23.11	22.67	22.98	1,754,249
18 Apr 23	22.97000 +0.51	23.10	22.31	22.47	2,665,613
17 Apr 23	22.46000 +0.06	22.83	22.35	22.39	1,697,450
14 Apr 23	22.40000 -0.07	22.56	22.28	22.49	1,285,928
13 Apr 23	22.47000 -0.03	22.54	22.16	22.54	1,532,520
12 Apr 23	22.50000 -0.20	22.85	22.35	22.85	2,459,314
11 Apr 23	22.70000 -0.20	23.04	22.52	22.90	2,328,100
10 Apr 23	22.90000 +0.09	22.95	22.65	22.90	2,031,535
07 Apr 23	22.81000 +0.03	23.06	22.70	22.80	1,560,704
06 Apr 23	22.78000 -0.18	23.29	22.70	23.00	1,832,010
04 Apr 23	22.96000 +0.26	23.00	22.62	22.98	2,389,576
03 Apr 23	22.70000 -0.39	23.10	22.65	23.10	2,514,668
31 Mar 23	23.09000 +0.20	23.29	22.84	22.95	2,627,429
30 Mar 23	22.89000 +0.55	22.98	22.34	22.47	3,410,158
29 Mar 23	22.34000 +0.03	22.49	22.17	22.40	2,052,502
28 Mar 23	22.31000 +0.50	22.39	21.62	21.90	3,964,776
27 Mar 23	21.81000 +0.21	21.93	21.45	21.65	2,271,472
24 Mar 23	21.60000 +0.16	21.66	21.30	21.49	1,559,581
23 Mar 23	21.44000 +0.17	21.44	21.03	21.25	1,337,168
22 Mar 23	21.27000 +0.27	21.29	20.95	21.07	1,678,298
21 Mar 23	21.00000 +0.65	21.07	20.31	20.41	1,785,043
20 Mar 23	20.35000 -0.43	20.78	20.22	20.78	2,163,328
17 Mar 23	20.78000 +0.06	20.95	20.69	20.72	1,520,766
16 Mar 23	20.72000 -0.08	20.96	20.67	20.77	1,155,621
15 Mar 23	20.80000 +0.01	21.04	20.77	20.92	1,391,988
14 Mar 23	20.79000 -0.30	21.10	20.78	21.00	1,233,877
13 Mar 23	21.09000 +0.17	21.14	20.80	20.83	1,418,519
10 Mar 23	20.92000 -0.27	21.20	20.71	21.09	1,743,449
09 Mar 23	21.19000 -0.10	21.44	21.09	21.29	1,402,628
08 Mar 23	21.29000 -0.27	21.47	21.23	21.47	1,580,678
07 Mar 23	21.56000 -0.49	22.19	21.45	22.07	2,158,415
06 Mar 23	22.05000 +0.48	22.25	21.48	21.60	3,667,731
03 Mar 23	21.57000 -0.08	21.73	21.43	21.56	1,694,256
02 Mar 23	21.65000 +0.29	21.69	21.30	21.30	1,688,652
01 Mar 23	21.36000 +0.10	21.40	21.15	21.24	1,189,662
28 Feb 23	21.26000 -0.08	21.43	21.15	21.34	841,308
27 Feb 23	21.34000 +0.19	21.37	21.04	21.16	1,398,662
24 Feb 23	21.15000 -0.31	21.47	21.10	21.36	1,421,447
23 Feb 23	21.46000 -0.08	21.85	21.35	21.54	1,698,994
22 Feb 23	21.54000 +0.09	21.65	21.39	21.45	1,203,978
21 Feb 23	21.45000 -0.13	21.63	21.39	21.56	1,662,695
20 Feb 23	21.58000 -0.10	21.79	21.39	21.76	2,460,357
17 Feb 23	21.68000 +0.08	22.00	21.55	21.62	2,186,271
16 Feb 23	21.60000 +0.02	21.98	21.43	21.58	2,700,362
15 Feb 23	21.58000 -0.09	21.79	21.46	21.70	1,818,827
14 Feb 23	21.67000 +0.19	21.79	21.45	21.58	2,197,044
13 Feb 23	21.48000 +0.29	21.59	21.12	21.13	2,608,044
10 Feb 23	21.19000 +0.09	21.38	20.93	21.09	1,822,810
09 Feb 23	21.10000 +0.17	21.17	20.82	20.82	1,316,994
08 Feb 23	20.93000 -0.21	21.18	20.84	21.18	1,365,735
07 Feb 23	21.14000 -0.09	21.36	20.97	21.30	1,529,462
06 Feb 23	21.23000 +0.01	21.38	21.03	21.17	1,879,766
03 Feb 23	21.22000 +0.00	21.29	21.02	21.13	1,921,153
02 Feb 23	21.22000 +0.33	21.27	20.82	20.89	2,580,214
01 Feb 23	20.89000 -0.23	21.22	20.80	21.16	2,491,118
31 Jan 23	21.12000 +0.06	21.24	21.01	21.05	976,700
30 Jan 23	21.06000 -0.12	21.50	21.06	21.29	2,268,196
20 Jan 23	21.18000 +0.04	21.28	21.04	21.20	1,259,155
19 Jan 23	21.14000 -0.45	21.53	20.99	21.50	3,120,018
18 Jan 23	21.59000 -0.28	21.99	21.50	21.97	1,255,214
17 Jan 23	21.87000 -0.13	22.17	21.81	22.08	1,232,475
16 Jan 23	22.00000 +0.39	22.32	21.50	21.62	2,807,448
13 Jan 23	21.61000 +0.59	21.65	21.02	21.14	1,508,956
12 Jan 23	21.02000 -0.13	21.31	21.00	21.10	1,058,576
11 Jan 23	21.15000 -0.33	21.54	21.12	21.52	1,599,254
10 Jan 23	21.48000 -0.14	21.75	21.39	21.75	1,015,113
09 Jan 23	21.62000 +0.12	21.85	21.33	21.45	1,829,602
06 Jan 23	21.50000 -0.17	21.67	21.31	21.60	1,458,440
05 Jan 23	21.67000 +0.14	21.93	21.40	21.56	1,736,767
04 Jan 23	21.53000 +0.03	21.69	21.36	21.36	1,363,820
03 Jan 23	21.50000 -0.77	22.28	21.43	22.28	2,615,323
30 Dec 22	22.27000 +0.53	22.40	21.64	21.74	2,378,523
29 Dec 22	21.74000 +0.05	21.81	21.52	21.56	1,410,553
28 Dec 22	21.69000 -0.10	21.78	21.46	21.61	1,089,029
27 Dec 22	21.79000 +0.23	21.95	21.13	21.41	2,158,354
26 Dec 22	21.56000 -0.16	21.84	21.36	21.68	1,471,368
23 Dec 22	21.72000 +0.10	21.93	21.49	21.50	1,426,873
22 Dec 22	21.62000 +0.17	21.95	21.41	21.46	1,615,860
21 Dec 22	21.45000 +0.21	21.70	21.10	21.25	1,733,975
20 Dec 22	21.24000 -0.40	21.74	21.01	21.52	1,675,705
19 Dec 22	21.64000 -0.34	22.18	21.42	21.98	1,795,695
16 Dec 22	21.98000 -0.21	22.11	21.70	22.01	2,158,233
15 Dec 22	22.19000 -0.05	22.40	21.93	22.40	2,445,629
14 Dec 22	22.24000 +0.14	22.40	21.79	22.01	3,065,611
13 Dec 22	22.10000 -0.06	22.27	21.78	21.90	2,576,187
12 Dec 22	22.16000 +0.51	22.33	21.65	21.85	5,923,275
09 Dec 22	21.65000 -0.90	22.70	21.65	22.38	11,067,746
08 Dec 22	22.55000 +1.01	22.58	21.40	21.44	8,102,226
07 Dec 22	21.54000 +1.02	21.80	20.42	20.67	6,645,304
06 Dec 22	20.52000 +0.12	20.90	20.30	20.41	2,241,956
05 Dec 22	20.40000 -0.16	20.88	20.33	20.80	2,712,788
02 Dec 22	20.56000 +0.22	20.68	20.21	20.31	2,353,049
01 Dec 22	20.34000 +0.34	20.65	20.10	20.10	2,382,572
30 Nov 22	20.00000 +0.02	20.12	19.92	20.00	1,537,611
29 Nov 22	19.98000 +0.19	20.15	19.76	19.90	2,960,978
28 Nov 22	19.79000 +0.10	19.83	19.28	19.54	1,566,496
25 Nov 22	19.69000 +0.16	19.69	19.42	19.52	1,054,586
24 Nov 22	19.53000 -0.07	19.78	19.45	19.67	1,115,441
23 Nov 22	19.60000 -0.15	19.87	19.48	19.73	1,402,932
22 Nov 22	19.75000 -0.20	20.03	19.61	19.94	1,580,405
21 Nov 22	19.95000 -0.09	20.03	19.67	19.95	1,477,108
18 Nov 22	20.04000 +0.06	20.08	19.90	20.01	1,605,697
17 Nov 22	19.98000 +0.01	20.05	19.80	19.97	1,639,500
16 Nov 22	19.97000 +0.06	20.10	19.74	19.90	1,376,274
15 Nov 22	19.91000 +0.39	19.99	19.45	19.53	2,431,591
14 Nov 22	19.52000 +0.16	19.59	19.27	19.47	2,113,167
11 Nov 22	19.36000 -0.03	19.76	19.36	19.65	1,904,772
10 Nov 22	19.39000 +0.14	19.43	19.18	19.30	1,527,980
09 Nov 22	19.25000 +0.01	19.39	19.14	19.20	1,133,012
08 Nov 22	19.24000 -0.04	19.46	19.08	19.22	1,532,751
07 Nov 22	19.28000 +0.01	19.30	19.09	19.27	1,455,836
04 Nov 22	19.27000 +0.37	19.47	18.77	18.90	2,327,927
03 Nov 22	18.90000 -0.01	18.93	18.65	18.93	968,939
02 Nov 22	18.91000 -0.08	19.10	18.85	18.93	1,462,440
01 Nov 22	18.99000 +0.64	19.00	18.45	18.52	2,542,460
31 Oct 22	18.35000 +0.24	18.56	17.91	18.01	1,377,470
28 Oct 22	18.11000 -0.71	18.90	18.05	18.90	1,458,538
27 Oct 22	18.82000 +0.35	18.90	18.55	18.60	1,519,513
26 Oct 22	18.47000 +0.29	18.58	18.08	18.17	1,497,910
25 Oct 22	18.18000 +0.00	18.32	17.97	18.13	1,310,340
24 Oct 22	18.18000 -0.49	18.95	17.95	18.50	1,924,519
21 Oct 22	18.67000 +0.00	18.80	18.40	18.66	1,349,300
20 Oct 22	18.67000 -0.14	18.95	18.60	18.76	1,241,300
19 Oct 22	18.81000 -0.19	19.01	18.75	18.88	925,116
18 Oct 22	19.00000 +0.01	19.07	18.85	19.00	1,153,372
17 Oct 22	18.99000 +0.03	19.13	18.80	18.80	1,307,651
14 Oct 22	18.96000 +0.42	19.18	18.54	18.54	1,987,268
13 Oct 22	18.54000 -0.06	18.75	18.35	18.75	1,409,212
12 Oct 22	18.60000 +0.04	18.68	17.90	18.56	1,773,474
11 Oct 22	18.56000 +0.18	18.58	18.29	18.38	1,202,154
10 Oct 22	18.38000 -0.23	18.84	18.20	18.61	1,384,910
30 Sep 22	18.61000 +0.06	18.84	18.50	18.57	1,019,553
29 Sep 22	18.55000 -0.21	18.98	18.50	18.83	1,170,241
28 Sep 22	18.76000 -0.13	18.92	18.58	18.88	1,145,383
27 Sep 22	18.89000 +0.54	18.93	18.28	18.35	1,518,739
26 Sep 22	18.35000 -0.01	18.47	18.18	18.28	1,097,220
23 Sep 22	18.36000 -0.08	18.56	18.16	18.55	1,325,243
22 Sep 22	18.44000 -0.11	18.65	18.43	18.43	845,348
21 Sep 22	18.55000 -0.14	18.71	18.38	18.71	928,452
20 Sep 22	18.69000 +0.29	18.70	18.43	18.48	1,363,676
19 Sep 22	18.40000 -0.41	18.65	18.30	18.65	1,531,317
16 Sep 22	18.81000 -0.32	19.13	18.64	18.90	2,058,220
15 Sep 22	19.13000 +0.00	19.27	18.97	19.15	1,493,585
14 Sep 22	19.13000 -0.11	19.18	18.98	19.00	1,358,458
13 Sep 22	19.24000 -0.03	19.43	19.21	19.40	1,569,321
09 Sep 22	19.27000 +0.29	19.35	18.90	18.92	2,373,410
08 Sep 22	18.98000 +0.04	19.08	18.87	18.95	1,121,692
07 Sep 22	18.94000 -0.15	19.15	18.90	19.14	1,184,794
06 Sep 22	19.09000 +0.27	19.09	18.79	18.84	1,528,452
05 Sep 22	18.82000 -0.36	19.03	18.73	18.96	2,122,766
02 Sep 22	19.18000 +0.01	19.29	18.96	19.18	1,688,193
01 Sep 22	19.17000 -0.09	19.36	19.10	19.24	1,874,696
31 Aug 22	19.26000 +0.20	19.44	18.94	19.05	2,122,251
30 Aug 22	19.06000 +0.06	19.08	18.84	18.98	1,626,163
29 Aug 22	19.00000 +0.02	19.12	18.84	18.86	1,670,662
26 Aug 22	18.98000 -0.07	19.33	18.97	19.11	1,726,347
25 Aug 22	19.05000 +0.09	19.14	18.83	19.01	1,624,898
24 Aug 22	18.96000 -0.24	19.34	18.96	19.30	1,811,856
23 Aug 22	19.20000 -0.10	19.28	19.06	19.20	1,558,990
22 Aug 22	19.30000 -0.44	19.37	19.11	19.16	2,366,398
19 Aug 22	19.74000 -0.16	19.95	19.67	19.84	1,410,053
18 Aug 22	19.90000 -0.11	19.99	19.75	19.97	924,600
17 Aug 22	20.01000 +0.00	20.08	19.84	20.07	1,240,257
16 Aug 22	20.01000 +0.08	20.32	19.81	19.99	2,092,828
15 Aug 22	19.93000 +0.11	20.05	19.70	19.80	2,025,373
12 Aug 22	19.82000 +0.07	19.85	19.69	19.75	1,257,240
11 Aug 22	19.75000 +0.31	19.85	19.45	19.45	1,934,364
10 Aug 22	19.44000 -0.07	19.60	19.35	19.60	1,276,821
09 Aug 22	19.51000 -0.04	19.59	19.31	19.52	1,367,276
08 Aug 22	19.55000 +0.07	19.64	19.31	19.50	1,569,296
05 Aug 22	19.48000 +0.13	19.51	19.23	19.30	1,650,357
04 Aug 22	19.35000 +0.09	19.44	19.19	19.27	1,757,584
03 Aug 22	19.26000 -0.17	19.72	19.07	19.35	2,895,243
02 Aug 22	19.43000 -0.73	20.20	19.35	20.20	3,480,112
01 Aug 22	20.16000 -0.23	20.25	20.08	20.25	1,813,526
29 Jul 22	20.39000 -0.20	20.57	20.16	20.54	2,010,665
28 Jul 22	20.59000 +0.10	20.75	20.44	20.50	1,784,240
27 Jul 22	20.49000 -0.01	20.56	20.32	20.50	1,339,852
26 Jul 22	20.50000 +0.09	20.59	20.34	20.47	1,357,005
25 Jul 22	20.41000 -0.32	20.73	20.36	20.73	2,173,456
22 Jul 22	20.73000 -0.21	20.98	20.69	20.88	1,781,692
21 Jul 22	20.94000 -0.33	21.28	20.90	21.27	1,882,429
20 Jul 22	21.27000 +0.17	21.36	21.08	21.15	1,422,700
19 Jul 22	21.10000 +0.07	21.12	20.85	21.06	1,548,968
18 Jul 22	21.03000 +0.11	21.10	20.93	20.97	1,441,539
15 Jul 22	20.92000 -0.05	21.11	20.82	20.98	1,505,518
14 Jul 22	20.97000 -0.01	21.09	20.77	20.93	1,487,340
13 Jul 22	20.98000 -0.02	21.15	20.91	21.07	1,486,513
12 Jul 22	21.00000 -0.25	21.28	21.00	21.24	1,802,721
11 Jul 22	21.25000 -0.12	21.39	21.01	21.39	1,847,691
08 Jul 22	21.37000 -0.08	21.65	21.32	21.45	1,830,440
07 Jul 22	21.45000 -0.21	21.78	21.30	21.70	2,483,106
06 Jul 22	21.66000 -0.38	22.09	21.50	22.09	2,095,410
05 Jul 22	22.04000 -0.41	22.75	21.72	22.64	3,384,332
04 Jul 22	22.45000 -0.05	22.54	22.15	22.40	2,020,376
01 Jul 22	22.50000 -0.22	22.94	22.37	22.75	2,380,647
30 Jun 22	22.72000 +0.53	23.00	22.11	22.28	3,915,387
29 Jun 22	22.19000 -0.15	22.54	22.15	22.54	2,763,780
28 Jun 22	22.34000 +0.18	22.38	22.07	22.20	1,884,197
27 Jun 22	22.16000 +0.22	22.52	21.95	22.00	3,249,414
24 Jun 22	21.94000 +0.30	22.05	21.60	21.71	2,607,780
23 Jun 22	21.64000 +0.26	21.69	21.20	21.30	2,054,295
22 Jun 22	21.38000 -0.52	22.04	21.30	22.03	2,565,595
21 Jun 22	21.90000 -0.08	22.32	21.70	21.98	2,165,805
20 Jun 22	21.98000 +0.06	22.05	21.72	21.92	1,834,471
17 Jun 22	21.92000 +0.17	21.99	21.50	21.75	2,116,220
16 Jun 22	21.75000 +0.17	21.92	21.52	21.58	2,237,852
15 Jun 22	21.58000 +0.03	22.00	21.48	21.57	3,209,201
14 Jun 22	21.55000 +0.07	21.60	21.06	21.30	2,071,140
13 Jun 22	21.48000 -0.32	21.93	21.31	21.79	2,114,681
10 Jun 22	21.80000 +0.36	21.87	21.11	21.20	3,239,326
09 Jun 22	21.44000 -0.14	21.65	21.20	21.50	2,564,907
08 Jun 22	21.58000 +0.02	21.70	21.31	21.65	2,976,878
07 Jun 22	21.56000 -0.40	22.18	21.53	21.89	2,807,174
06 Jun 22	21.96000 +0.15	21.99	21.60	21.82	2,638,535
02 Jun 22	21.81000 -0.01	21.96	21.47	21.86	1,914,238
01 Jun 22	21.82000 +0.16	21.95	21.57	21.70	2,587,960
31 May 22	21.66000 +0.50	21.80	20.90	21.04	3,954,424
30 May 22	21.16000 -2.78	21.57	21.01	21.26	5,058,396
27 May 22	23.94000 +0.34	24.06	23.56	23.60	5,531,053
26 May 22	23.60000 +0.23	23.67	23.16	23.38	2,954,078
25 May 22	23.37000 +0.06	23.60	23.20	23.20	2,299,590
24 May 22	23.31000 -0.07	23.96	23.30	23.90	3,991,662
23 May 22	23.38000 +0.00	23.49	23.22	23.34	1,858,344
20 May 22	23.38000 +0.59	23.44	22.76	22.78	3,583,589
19 May 22	22.79000 +0.09	22.86	22.40	22.50	2,337,940
18 May 22	22.70000 -0.05	22.88	22.61	22.81	1,539,254
17 May 22	22.75000 +0.03	22.86	22.42	22.64	1,692,281
16 May 22	22.72000 -0.23	23.08	22.64	23.01	2,514,936
13 May 22	22.95000 +0.18	23.08	22.62	22.86	1,709,450
12 May 22	22.77000 +0.12	22.94	22.30	22.47	1,782,325
11 May 22	22.65000 +0.28	22.99	22.30	22.37	2,767,819
10 May 22	22.37000 +0.19	22.53	21.82	22.10	2,088,096
09 May 22	22.18000 -0.03	22.50	21.95	22.20	2,073,542
06 May 22	22.21000 -1.04	23.09	22.15	23.00	3,336,869
05 May 22	23.25000 +0.23	23.45	22.80	23.01	3,158,103
29 Apr 22	23.02000 +0.82	23.08	22.17	22.18	3,369,973
28 Apr 22	22.20000 -0.27	22.55	21.90	22.30	2,553,808
27 Apr 22	22.47000 +0.31	22.49	21.51	22.13	3,434,000
26 Apr 22	22.16000 -1.01	23.26	22.11	22.93	3,937,966
25 Apr 22	23.17000 -0.93	23.60	22.80	23.58	4,641,118
22 Apr 22	24.10000 +0.24	24.24	23.38	23.82	2,877,616
21 Apr 22	23.86000 -0.63	24.49	23.80	24.44	2,672,513
20 Apr 22	24.49000 +0.11	24.79	24.25	24.46	2,815,980
19 Apr 22	24.38000 +0.08	24.51	24.10	24.23	2,299,184
18 Apr 22	24.30000 +0.24	24.36	23.77	23.82	2,366,569
15 Apr 22	24.06000 +0.18	24.33	23.48	23.75	3,009,150
14 Apr 22	23.88000 +0.77	23.98	23.10	23.11	4,068,952
13 Apr 22	23.11000 -0.22	23.35	23.06	23.23	2,414,936
12 Apr 22	23.33000 +0.74	23.43	22.33	22.33	3,980,139
11 Apr 22	22.59000 -0.33	23.03	22.37	23.03	3,239,750
08 Apr 22	22.92000 -0.12	23.24	22.64	22.91	2,567,209
07 Apr 22	23.04000 -0.30	23.49	22.91	23.39	2,353,429
06 Apr 22	23.34000 +0.04	23.47	23.12	23.28	2,378,237
01 Apr 22	23.30000 +0.25	23.44	22.84	22.95	2,396,603
31 Mar 22	23.05000 +0.13	23.17	22.75	22.80	2,222,687
30 Mar 22	22.92000 +0.40	22.98	22.47	22.61	2,565,803
29 Mar 22	22.52000 +0.01	22.87	22.41	22.70	2,550,556
28 Mar 22	22.51000 -0.21	22.68	22.15	22.62	2,176,384
25 Mar 22	22.72000 -0.01	23.03	22.58	22.77	1,982,603
24 Mar 22	22.73000 -0.49	23.09	22.53	23.09	3,052,235
23 Mar 22	23.22000 -0.01	23.47	23.00	23.20	3,326,083
22 Mar 22	23.23000 +0.01	23.35	22.98	23.22	2,402,814
21 Mar 22	23.22000 -0.43	23.77	23.06	23.72	2,730,312
18 Mar 22	23.65000 +0.25	23.82	23.20	23.35	2,040,842
17 Mar 22	23.40000 +0.18	23.81	23.28	23.59	2,461,171
16 Mar 22	23.22000 +0.40	23.53	21.93	23.15	3,197,075
15 Mar 22	22.82000 -1.63	24.26	22.60	24.25	4,411,852
14 Mar 22	24.45000 -0.47	25.05	24.22	24.76	3,600,713
11 Mar 22	24.92000 +1.41	25.17	23.43	23.59	5,668,361
10 Mar 22	23.51000 +0.42	23.76	23.33	23.49	2,191,953
09 Mar 22	23.09000 -0.77	24.00	22.57	24.00	3,439,668
08 Mar 22	23.86000 -0.82	24.98	23.70	24.68	2,876,210
07 Mar 22	24.68000 -1.02	25.70	24.60	25.64	2,989,658
04 Mar 22	25.70000 +0.02	25.86	25.41	25.59	1,798,200
03 Mar 22	25.68000 -0.38	26.49	25.68	26.12	2,015,385
02 Mar 22	26.06000 +0.03	26.20	25.86	26.00	1,337,888
01 Mar 22	26.03000 +0.06	26.32	25.88	25.98	1,951,074
28 Feb 22	25.97000 -0.43	26.55	25.92	26.54	2,512,402
25 Feb 22	26.40000 +0.30	26.50	26.10	26.10	1,448,069
24 Feb 22	26.10000 -0.65	26.68	25.85	26.65	2,375,075
23 Feb 22	26.75000 +0.06	26.80	26.52	26.62	1,410,927
22 Feb 22	26.69000 -0.16	26.81	26.24	26.76	1,830,759
21 Feb 22	26.85000 +0.19	26.93	26.51	26.60	1,607,474
18 Feb 22	26.66000 +0.06	26.76	26.36	26.46	1,252,900
17 Feb 22	26.60000 +0.00	26.76	26.43	26.65	1,343,321
16 Feb 22	26.60000 -0.09	26.78	26.48	26.68	1,788,074
15 Feb 22	26.69000 +0.24	26.85	26.40	26.55	1,735,084
14 Feb 22	26.45000 +0.08	26.58	26.15	26.27	1,756,520
11 Feb 22	26.37000 +0.08	26.64	26.25	26.30	1,796,850
10 Feb 22	26.29000 +0.01	26.45	26.01	26.28	1,817,487
09 Feb 22	26.28000 +0.39	26.72	25.89	25.90	3,099,896
08 Feb 22	25.89000 +0.01	25.95	25.50	25.76	2,103,801
07 Feb 22	25.88000 +0.14	26.18	25.58	26.15	2,480,827
28 Jan 22	25.74000 -0.19	26.29	25.55	26.10	1,786,882
27 Jan 22	25.93000 -0.48	26.70	25.64	26.44	2,089,449
26 Jan 22	26.41000 +0.27	26.57	26.01	26.01	1,825,987
25 Jan 22	26.14000 -0.94	27.05	26.14	26.99	2,366,909
24 Jan 22	27.08000 -0.04	27.19	26.81	27.01	1,482,422
21 Jan 22	27.12000 +0.23	27.25	26.51	26.88	2,324,176
20 Jan 22	26.89000 -0.22	27.18	26.70	27.06	2,343,178
19 Jan 22	27.11000 +0.07	27.12	26.91	27.00	1,658,379
18 Jan 22	27.04000 -0.06	27.30	26.80	27.08	2,772,658
17 Jan 22	27.10000 -0.69	27.70	26.88	27.66	3,962,505
14 Jan 22	27.79000 -0.01	28.01	27.56	27.67	2,221,657
13 Jan 22	27.80000 -0.20	28.14	27.57	28.12	2,353,931
12 Jan 22	28.00000 +0.34	28.09	27.57	27.57	1,873,663
11 Jan 22	27.66000 -0.34	28.16	27.55	27.86	2,778,414
10 Jan 22	28.00000 -0.15	28.19	27.51	28.19	3,788,316
07 Jan 22	28.15000 +0.07	28.23	28.00	28.08	2,287,060
06 Jan 22	28.08000 -0.63	28.61	28.04	28.61	3,946,484
05 Jan 22	28.71000 -0.05	29.00	28.55	28.64	3,921,565
04 Jan 22	28.76000 +0.35	28.85	28.28	28.45	4,952,284
31 Dec 21	28.41000 +0.16	28.55	28.12	28.29	2,020,165
30 Dec 21	28.25000 +0.00	28.38	28.09	28.26	1,827,484
29 Dec 21	28.25000 -0.22	28.48	28.12	28.47	2,558,279
28 Dec 21	28.47000 +0.04	28.63	28.25	28.30	2,779,029
27 Dec 21	28.43000 +0.35	28.60	27.91	28.02	4,253,837
24 Dec 21	28.08000 +0.00	28.08	27.79	27.93	2,607,845
23 Dec 21	28.08000 -0.06	28.44	27.81	28.23	3,262,804
22 Dec 21	28.14000 +0.12	28.32	27.95	28.00	2,112,966
21 Dec 21	28.02000 -0.01	28.09	27.69	28.03	2,278,477
20 Dec 21	28.03000 -0.25	28.43	27.83	28.18	3,769,715
17 Dec 21	28.28000 -0.36	28.80	28.02	28.56	3,998,506
16 Dec 21	28.64000 -0.15	28.77	28.41	28.61	2,984,875
15 Dec 21	28.79000 -0.47	29.21	28.58	29.00	3,822,065
14 Dec 21	29.26000 +0.04	29.29	28.79	29.12	4,097,785
13 Dec 21	29.22000 -0.83	29.56	29.20	29.50	5,840,976
10 Dec 21	30.05000 +0.05	30.05	29.06	29.81	6,145,692
09 Dec 21	30.00000 +1.07	30.15	28.81	29.10	7,750,055
08 Dec 21	28.93000 +0.32	29.07	28.55	28.65	4,158,767
07 Dec 21	28.61000 +0.13	28.87	28.43	28.59	3,628,750
06 Dec 21	28.48000 -0.89	29.07	28.46	28.76	6,041,945
03 Dec 21	29.37000 -0.38	30.13	29.01	29.76	4,567,642
02 Dec 21	29.75000 +0.05	30.36	29.50	29.58	2,736,948
01 Dec 21	29.70000 -0.12	30.07	29.30	29.55	2,799,032
30 Nov 21	29.82000 -0.58	30.45	29.75	30.45	3,122,597
29 Nov 21	30.40000 -0.06	30.64	30.08	30.31	2,733,702
26 Nov 21	30.46000 -0.05	30.94	30.17	30.51	2,674,820
25 Nov 21	30.51000 -0.37	30.88	30.25	30.88	2,531,049
24 Nov 21	30.88000 +0.07	30.95	30.58	30.72	2,343,126
23 Nov 21	30.81000 -0.43	31.70	30.65	31.35	3,074,318
22 Nov 21	31.24000 +0.52	31.50	30.42	30.70	4,112,464
19 Nov 21	30.72000 -0.16	31.04	30.41	30.84	3,133,826
18 Nov 21	30.88000 +0.00	31.34	30.62	30.87	3,445,320
17 Nov 21	30.88000 +0.20	31.03	30.25	30.51	3,565,258
16 Nov 21	30.68000 +0.71	30.96	29.89	30.05	4,963,746
15 Nov 21	29.97000 -0.02	30.44	29.70	29.90	3,858,353
12 Nov 21	29.99000 -0.46	30.38	29.67	30.38	3,188,823
11 Nov 21	30.45000 +0.19	30.48	29.80	30.10	3,333,632
10 Nov 21	30.26000 +0.06	30.38	29.50	30.03	3,399,308
09 Nov 21	30.20000 -0.10	30.33	29.81	30.22	3,241,640
08 Nov 21	30.30000 -0.99	31.27	30.02	31.27	4,183,613
05 Nov 21	31.29000 -0.11	31.92	30.88	31.21	4,185,896
04 Nov 21	31.40000 +1.75	31.43	29.56	29.56	6,552,622
03 Nov 21	29.65000 -0.39	30.28	29.54	29.95	3,479,740
02 Nov 21	30.04000 +0.17	30.14	29.48	29.65	4,562,721
01 Nov 21	29.87000 +0.65	29.96	28.18	28.88	6,022,181
29 Oct 21	29.22000 +0.22	29.43	28.70	28.88	4,172,658
28 Oct 21	29.00000 -0.35	29.92	28.83	28.90	4,015,563
27 Oct 21	29.35000 +0.37	29.46	28.63	28.98	4,263,231
26 Oct 21	28.98000 -0.69	29.65	28.89	29.53	5,448,870
25 Oct 21	29.67000 -0.66	31.36	29.50	31.01	6,436,357
22 Oct 21	30.33000 +0.81	30.55	29.50	29.65	3,914,132
21 Oct 21	29.52000 +0.23	29.77	29.08	29.12	2,799,800
20 Oct 21	29.29000 +0.03	29.60	28.83	29.43	3,299,102
19 Oct 21	29.26000 -0.06	29.40	28.50	28.58	6,852,957
18 Oct 21	29.32000 -3.26	32.57	29.32	32.32	10,616,072
15 Oct 21	32.58000 +0.50	33.08	31.65	32.08	4,667,391
14 Oct 21	32.08000 -0.62	33.15	31.90	32.68	4,744,159
13 Oct 21	32.70000 +0.74	32.97	31.65	31.96	4,893,046
12 Oct 21	31.96000 -0.34	32.65	31.50	31.98	4,152,915
11 Oct 21	32.30000 +1.08	33.15	31.06	31.06	6,314,667
08 Oct 21	31.22000 +0.55	31.29	30.38	30.76	4,076,662
30 Sep 21	30.67000 -0.61	31.36	30.10	31.36	6,762,240
29 Sep 21	31.28000 +0.75	31.46	30.15	30.38	4,962,556
28 Sep 21	30.53000 -0.57	31.09	29.80	30.48	4,393,264
27 Sep 21	31.10000 +0.39	31.79	30.52	31.06	6,460,372
24 Sep 21	30.71000 +0.06	31.38	30.33	30.41	5,332,585
23 Sep 21	30.65000 -0.40	31.25	30.20	30.80	3,911,194
22 Sep 21	31.05000 -0.07	31.35	30.45	30.60	4,240,699
17 Sep 21	31.12000 -0.45	31.85	30.90	31.56	5,772,424
16 Sep 21	31.57000 -2.04	33.97	31.40	33.97	10,811,060
15 Sep 21	33.61000 -1.73	35.34	33.01	35.34	8,291,641
14 Sep 21	35.34000 +0.38	35.94	34.96	35.19	4,570,375
13 Sep 21	34.96000 -0.24	35.76	34.60	35.58	4,757,476
10 Sep 21	35.20000 +0.37	35.61	34.44	34.52	5,132,112
09 Sep 21	34.83000 +0.02	35.49	34.00	34.80	5,176,100
08 Sep 21	34.81000 +0.24	35.48	33.90	34.97	6,173,949
07 Sep 21	34.57000 -0.14	35.46	33.73	34.54	6,030,576
06 Sep 21	34.71000 +1.92	35.58	32.20	32.53	10,885,215
03 Sep 21	32.79000 +0.89	33.38	31.13	31.60	6,470,404
02 Sep 21	31.90000 +0.40	32.15	30.80	31.01	5,404,721
01 Sep 21	31.50000 +0.25	32.45	30.80	31.05	8,190,518
31 Aug 21	31.25000 -0.36	31.84	30.79	31.39	4,605,502
30 Aug 21	31.61000 +1.36	32.35	30.25	30.62	10,303,888
27 Aug 21	30.25000 +0.88	30.90	29.20	29.62	7,449,463
26 Aug 21	29.37000 +0.02	30.40	28.80	29.30	6,671,353
25 Aug 21	29.35000 +1.45	30.05	27.97	28.29	8,755,242
24 Aug 21	27.90000 -1.02	28.90	27.69	28.56	8,582,570
23 Aug 21	28.92000 -1.08	31.30	28.01	30.77	9,872,881
20 Aug 21	30.00000 -0.71	30.63	29.13	30.62	7,147,631
19 Aug 21	30.71000 +0.70	31.86	29.48	29.59	6,147,590
18 Aug 21	30.01000 +0.13	30.87	29.00	29.55	5,917,005
17 Aug 21	29.88000 +0.98	31.79	28.91	29.28	13,437,382
16 Aug 21	28.90000 +1.74	28.97	27.11	27.31	6,388,322
13 Aug 21	27.16000 -0.21	27.66	26.97	27.11	3,364,983
12 Aug 21	27.37000 -0.56	28.35	27.37	27.81	2,767,939
11 Aug 21	27.93000 -0.46	28.42	27.84	28.26	3,302,189
10 Aug 21	28.39000 +0.38	28.45	27.00	28.12	3,602,795
09 Aug 21	28.01000 +0.96	28.40	26.90	27.05	4,770,091
06 Aug 21	27.05000 +0.05	27.11	26.50	26.85	2,725,932
05 Aug 21	27.00000 -0.32	27.62	26.93	27.22	2,917,574
04 Aug 21	27.32000 -0.50	27.80	27.20	27.56	2,569,395
03 Aug 21	27.82000 +0.32	27.92	26.96	27.70	3,215,170
02 Aug 21	27.50000 +0.14	27.84	26.45	27.40	3,933,125
30 Jul 21	27.36000 -0.82	28.42	27.12	27.61	3,581,946
29 Jul 21	28.18000 -0.25	28.81	27.92	28.35	3,643,477
28 Jul 21	28.43000 +1.22	28.47	27.14	27.23	4,688,284
27 Jul 21	27.21000 -0.09	27.69	27.07	27.11	3,760,491
26 Jul 21	27.30000 -1.03	28.15	27.06	28.02	4,769,397
23 Jul 21	28.33000 -1.26	29.66	28.14	29.66	5,993,844
22 Jul 21	29.59000 -0.56	30.47	29.25	30.01	3,732,971
21 Jul 21	30.15000 -0.56	30.77	30.11	30.38	3,469,816
20 Jul 21	30.71000 +0.11	30.90	30.03	30.42	3,062,567
19 Jul 21	30.60000 +0.13	31.41	30.08	30.28	3,507,259
16 Jul 21	30.47000 -1.35	31.65	30.47	31.50	5,747,044
15 Jul 21	31.82000 +0.77	32.36	30.46	30.74	8,368,192
14 Jul 21	31.05000 +1.07	31.25	28.76	29.79	7,800,381
13 Jul 21	29.98000 +0.14	30.60	29.69	29.81	4,337,391
12 Jul 21	29.84000 -0.27	30.20	29.40	30.20	4,486,759
09 Jul 21	30.11000 +0.39	30.48	29.42	29.54	4,918,838
08 Jul 21	29.72000 -0.01	29.95	29.00	29.68	4,652,821
07 Jul 21	29.73000 +0.84	29.95	28.58	28.87	4,947,343
06 Jul 21	28.89000 +0.54	28.95	27.67	28.41	4,851,586
05 Jul 21	28.35000 -0.55	28.99	28.01	28.80	3,983,908
02 Jul 21	28.90000 +0.32	29.50	28.16	28.36	4,469,386
01 Jul 21	28.58000 +0.00	28.96	28.29	28.70	3,713,596
30 Jun 21	28.58000 -0.40	29.40	28.50	28.92	4,276,098
29 Jun 21	28.98000 -1.05	30.00	28.95	30.00	5,383,486
28 Jun 21	30.03000 +0.49	30.39	29.30	29.54	4,931,621
25 Jun 21	29.54000 -0.36	29.90	29.11	29.65	4,921,058
24 Jun 21	29.90000 -0.32	30.09	29.15	29.90	6,037,102
23 Jun 21	30.22000 -0.90	30.60	29.50	30.51	9,113,509
22 Jun 21	31.12000 +2.29	31.28	28.39	28.80	13,150,028
21 Jun 21	28.83000 -0.27	28.98	28.21	28.65	4,849,234
18 Jun 21	29.10000 +1.14	29.80	27.89	28.02	8,445,444
17 Jun 21	27.96000 +0.05	28.50	27.41	27.63	4,593,054
16 Jun 21	27.91000 +0.48	28.39	27.26	27.43	5,871,748
15 Jun 21	27.43000 -1.35	28.63	27.00	28.60	9,387,570
11 Jun 21	28.78000 -0.47	29.50	28.43	29.07	8,957,963
10 Jun 21	29.25000 +0.82	29.65	28.25	28.39	9,763,494
09 Jun 21	28.43000 -0.24	28.80	28.05	28.67	5,353,776
08 Jun 21	28.67000 -0.21	29.60	28.28	29.20	7,639,459
07 Jun 21	28.88000 -0.19	29.29	28.42	29.28	6,484,008
04 Jun 21	29.07000 -0.31	29.68	28.95	29.21	6,648,563
03 Jun 21	29.38000 -0.26	29.95	29.10	29.11	8,384,307
02 Jun 21	29.64000 -0.87	31.03	29.25	30.13	10,730,225
01 Jun 21	30.51000 -1.43	31.05	30.00	31.00	7,472,427
31 May 21	31.94000 -0.16	32.19	30.81	32.00	9,722,422
28 May 21	32.10000 -2.34	34.00	31.66	34.00	18,111,710
27 May 21	34.44000 -0.87	37.46	33.52	35.95	18,722,712
26 May 21	35.31000 +3.21	35.31	32.40	32.65	9,366,493
25 May 21	32.10000 +0.45	32.85	31.75	32.64	7,757,105
24 May 21	31.65000 -0.53	32.48	30.90	32.34	9,123,636
21 May 21	32.18000 -0.51	33.60	31.90	32.88	10,657,305
20 May 21	32.69000 +1.14	33.17	31.43	31.58	8,469,982
19 May 21	31.55000 +0.37	32.35	30.90	31.00	8,295,550
18 May 21	31.18000 +0.53	31.68	30.07	30.60	10,317,378
17 May 21	30.65000 +1.94	30.97	28.69	28.69	15,353,365
14 May 21	28.71000 +2.08	29.29	26.49	26.49	13,556,922
13 May 21	26.63000 +0.25	26.72	26.27	26.29	1,968,355
12 May 21	26.38000 -0.45	26.89	26.26	26.81	2,289,980
11 May 21	26.83000 +0.32	27.11	26.35	26.71	2,450,833
10 May 21	26.51000 -0.39	27.25	26.41	26.80	2,730,125
07 May 21	26.90000 -0.11	27.04	26.00	27.02	3,812,992
06 May 21	27.01000 -0.17	28.00	26.60	26.93	4,771,885
30 Apr 21	27.18000 -0.10	27.50	26.94	27.05	2,909,783
29 Apr 21	27.28000 -0.18	27.61	26.76	27.32	4,697,808
28 Apr 21	27.46000 +0.26	28.18	27.00	27.22	6,453,083
27 Apr 21	27.20000 +1.90	27.65	24.97	25.15	8,275,965
26 Apr 21	25.30000 -1.75	26.49	24.91	26.44	8,256,212
23 Apr 21	27.05000 +0.25	27.19	26.61	26.70	2,576,863
22 Apr 21	26.80000 +0.37	26.95	26.30	26.43	2,309,780
21 Apr 21	26.43000 +0.34	26.75	25.91	25.96	2,370,471
20 Apr 21	26.09000 -0.32	27.09	26.00	26.38	2,906,691
19 Apr 21	26.41000 +0.47	26.58	25.68	25.90	2,860,347
16 Apr 21	25.94000 +0.06	26.00	25.40	25.75	1,832,163
15 Apr 21	25.88000 -0.01	26.14	25.80	26.00	1,326,980
14 Apr 21	25.89000 +0.24	26.18	25.45	25.63	2,640,103
13 Apr 21	25.65000 -0.13	26.11	25.51	25.82	1,587,335
12 Apr 21	25.78000 +0.30	26.31	25.35	25.48	2,892,065
09 Apr 21	25.48000 +0.19	25.53	25.00	25.31	1,320,674
08 Apr 21	25.29000 +0.05	25.41	25.04	25.36	1,443,752
07 Apr 21	25.24000 -0.63	26.20	25.14	25.73	2,418,260
06 Apr 21	25.87000 +0.28	26.06	25.40	25.99	2,134,404
02 Apr 21	25.59000 +0.19	25.72	25.21	25.40	1,762,550
01 Apr 21	25.40000 -0.47	25.96	25.24	25.85	2,078,025
31 Mar 21	25.87000 +0.24	26.37	25.30	25.65	2,795,298
30 Mar 21	25.63000 +0.24	25.66	25.05	25.31	2,086,474
29 Mar 21	25.39000 -0.26	25.98	25.35	25.53	2,440,545
26 Mar 21	25.65000 +1.10	25.95	24.56	24.65	3,049,663
25 Mar 21	24.55000 -0.38	24.95	24.51	24.87	1,178,939
24 Mar 21	24.93000 +0.10	25.23	24.50	24.73	1,813,445
23 Mar 21	24.83000 +0.23	25.21	24.54	24.71	1,937,450
22 Mar 21	24.60000 +0.22	24.73	24.13	24.25	1,402,932
19 Mar 21	24.38000 -0.33	24.64	24.10	24.58	2,132,094
18 Mar 21	24.71000 +0.41	24.92	24.15	24.30	1,764,770
17 Mar 21	24.30000 +0.07	24.45	24.07	24.45	1,354,558
16 Mar 21	24.23000 +0.22	24.44	23.86	23.99	1,597,280
15 Mar 21	24.01000 -0.43	24.58	23.78	24.40	2,981,760
12 Mar 21	24.44000 -0.58	25.09	24.27	24.92	2,697,233
11 Mar 21	25.02000 +0.21	25.06	24.50	24.81	2,242,161
10 Mar 21	24.81000 -0.52	25.45	24.66	25.30	2,067,993
09 Mar 21	25.33000 -0.17	25.81	24.90	25.28	2,667,355
08 Mar 21	25.50000 -0.61	26.06	24.94	25.90	3,480,270
05 Mar 21	26.11000 +1.25	26.13	24.61	24.71	4,616,543
04 Mar 21	24.86000 -0.74	25.75	24.85	25.39	3,640,724
03 Mar 21	25.60000 -0.16	25.95	25.01	25.70	3,639,048
02 Mar 21	25.76000 -1.20	27.16	25.45	26.79	5,343,882
01 Mar 21	26.96000 +0.01	27.26	26.21	26.60	2,938,571
26 Feb 21	26.95000 +0.15	27.40	25.86	26.52	6,738,815
25 Feb 21	26.80000 +0.98	26.95	25.61	25.80	7,037,191
24 Feb 21	25.82000 +1.41	26.33	24.48	24.63	7,592,606
23 Feb 21	24.41000 -0.16	24.80	24.02	24.26	2,365,899
22 Feb 21	24.57000 +0.07	24.70	23.93	24.50	3,100,655
19 Feb 21	24.50000 +0.46	24.60	24.04	24.04	2,418,592
18 Feb 21	24.04000 +0.81	24.13	23.41	23.59	3,065,806
10 Feb 21	23.23000 +0.63	23.39	22.51	22.75	2,531,664
09 Feb 21	22.60000 +0.20	22.75	22.18	22.40	1,905,562
08 Feb 21	22.40000 -0.59	22.98	22.07	22.60	2,146,564
05 Feb 21	22.99000 +0.30	22.99	22.30	22.72	1,571,903
04 Feb 21	22.69000 +0.30	22.84	22.22	22.30	1,910,375
03 Feb 21	22.39000 -0.77	23.21	22.37	23.17	2,538,906
02 Feb 21	23.16000 +0.34	23.30	22.70	22.70	2,174,407
01 Feb 21	22.82000 +0.02	23.20	22.61	22.79	1,967,927
29 Jan 21	22.80000 -0.49	23.57	22.65	23.31	2,741,116
28 Jan 21	23.29000 -0.80	24.10	23.11	23.96	2,772,192
27 Jan 21	24.09000 -0.14	24.60	23.90	24.20	2,214,477
26 Jan 21	24.23000 -0.34	24.66	24.01	24.60	2,024,015
25 Jan 21	24.57000 +0.53	24.72	23.90	24.06	3,674,546
22 Jan 21	24.04000 +0.06	24.15	23.80	23.89	2,294,058
21 Jan 21	23.98000 -0.15	24.20	23.73	24.10	3,231,579
20 Jan 21	24.13000 +0.08	24.19	23.68	23.89	2,048,444
19 Jan 21	24.05000 -0.44	24.64	23.94	24.49	2,441,289
18 Jan 21	24.49000 -0.11	24.77	24.31	24.60	2,383,307
15 Jan 21	24.60000 -0.12	24.83	24.18	24.60	2,828,081
14 Jan 21	24.72000 +0.75	24.89	23.77	24.00	3,874,530
13 Jan 21	23.97000 +0.13	24.33	23.37	23.79	3,592,371
12 Jan 21	23.84000 +0.19	23.92	23.50	23.64	3,280,371
11 Jan 21	23.65000 -0.61	24.10	23.41	24.08	5,721,015
08 Jan 21	24.26000 -0.56	24.93	23.82	24.83	7,328,784
07 Jan 21	24.82000 -2.72	27.12	24.79	27.12	13,621,550
06 Jan 21	27.54000 +0.97	28.36	26.62	27.00	8,676,995
05 Jan 21	26.57000 +0.47	26.80	25.81	26.00	6,348,786
04 Jan 21	26.10000 +0.26	26.48	25.55	25.80	3,916,905
31 Dec 20	25.84000 -0.02	25.96	25.49	25.51	4,894,627
30 Dec 20	25.86000 +0.21	25.92	25.17	25.90	4,977,887
29 Dec 20	25.65000 -0.91	26.99	25.39	26.74	6,496,094
28 Dec 20	26.56000 +0.01	26.73	26.06	26.50	4,556,871
25 Dec 20	26.55000 -1.12	27.45	26.10	27.45	6,496,347
24 Dec 20	27.67000 -1.08	28.48	26.99	28.30	6,527,371
23 Dec 20	28.75000 +0.18	29.65	28.15	28.49	6,008,305
22 Dec 20	28.57000 +0.66	29.34	27.70	27.81	6,554,659
21 Dec 20	27.91000 -0.09	28.32	27.66	27.76	3,513,961
18 Dec 20	28.00000 -0.87	28.78	27.90	28.78	3,932,567
17 Dec 20	28.87000 -0.29	29.04	28.44	28.80	3,509,010
16 Dec 20	29.16000 +1.14	29.36	27.74	27.74	6,323,200
15 Dec 20	28.02000 -0.54	28.54	27.60	28.53	4,908,781
14 Dec 20	28.56000 -0.54	28.98	28.00	28.81	4,014,581
11 Dec 20	29.10000 +0.48	29.12	28.28	28.49	5,299,098
10 Dec 20	28.62000 +0.78	28.83	27.45	27.60	5,704,934
09 Dec 20	27.84000 -0.12	28.38	27.70	27.85	4,034,039
08 Dec 20	27.96000 +0.50	28.15	27.38	27.47	3,286,852
07 Dec 20	27.46000 -0.31	27.98	26.95	27.65	3,764,054
04 Dec 20	27.77000 +0.07	28.32	27.50	27.85	4,049,697
03 Dec 20	27.70000 -0.01	28.04	27.37	27.81	3,276,933
02 Dec 20	27.71000 +1.31	28.20	26.30	26.45	6,672,850
01 Dec 20	26.40000 +0.27	26.50	25.90	26.12	2,485,080
30 Nov 20	26.13000 +0.74	26.29	25.19	25.35	4,230,459
27 Nov 20	25.39000 +0.25	25.64	25.12	25.20	2,673,988
26 Nov 20	25.14000 -0.30	25.80	25.11	25.47	3,247,281
25 Nov 20	25.44000 -0.92	26.60	25.40	26.36	3,859,462
24 Nov 20	26.36000 -0.16	26.67	25.93	26.52	3,331,531
23 Nov 20	26.52000 -0.56	27.30	26.37	27.06	3,707,640
20 Nov 20	27.08000 +0.27	27.30	26.73	26.87	3,828,863
19 Nov 20	26.81000 +0.61	26.96	25.72	25.95	3,906,335
18 Nov 20	26.20000 -0.45	26.96	25.90	26.45	3,575,204
17 Nov 20	26.65000 +0.55	27.29	25.85	26.10	5,296,875
16 Nov 20	26.10000 +0.45	26.26	25.36	25.45	3,462,885
13 Nov 20	25.65000 -0.61	26.25	25.31	25.95	4,458,323
12 Nov 20	26.26000 +1.41	26.92	24.65	24.98	7,326,648
11 Nov 20	24.85000 +0.30	25.25	24.36	24.37	3,609,748
10 Nov 20	24.55000 +0.01	24.70	24.26	24.50	2,319,334
09 Nov 20	24.54000 +0.47	24.72	24.10	24.24	3,211,621
06 Nov 20	24.07000 -0.18	24.27	23.94	24.27	2,069,893
05 Nov 20	24.25000 +0.10	24.50	23.93	24.09	2,412,114
04 Nov 20	24.15000 +0.20	24.45	23.81	23.97	2,794,038
03 Nov 20	23.95000 +0.58	24.30	23.25	23.38	2,504,212
02 Nov 20	23.37000 +0.14	23.55	22.91	23.23	2,556,115
30 Oct 20	23.23000 -0.79	24.05	23.18	24.00	3,503,578
29 Oct 20	24.02000 -0.05	24.11	23.58	23.70	2,082,799
28 Oct 20	24.07000 -0.42	24.56	23.94	24.50	2,650,085
27 Oct 20	24.49000 +0.19	24.50	24.11	24.18	1,446,095
26 Oct 20	24.30000 -0.30	24.46	23.61	24.35	2,480,589
23 Oct 20	24.60000 -0.27	25.07	24.13	24.82	3,226,252
22 Oct 20	24.87000 +0.39	25.44	24.28	24.28	4,249,347
21 Oct 20	24.48000 -0.09	24.58	24.10	24.43	1,764,704
20 Oct 20	24.57000 +0.33	24.57	24.10	24.21	2,070,602
19 Oct 20	24.24000 +0.06	24.45	24.07	24.20	2,085,728
16 Oct 20	24.18000 -0.77	25.03	24.10	24.81	5,329,213
15 Oct 20	24.95000 -0.51	25.55	24.86	25.38	3,093,770
14 Oct 20	25.46000 +0.39	25.95	24.96	24.96	5,125,896
13 Oct 20	25.07000 -0.45	25.52	24.91	25.47	3,489,965
12 Oct 20	25.52000 +0.26	25.68	25.12	25.20	5,029,185
09 Oct 20	25.26000 +0.13	25.66	25.13	25.34	3,386,182
30 Sep 20	25.13000 +0.18	25.36	24.84	25.14	2,364,073
29 Sep 20	24.95000 -0.37	25.90	24.81	25.88	2,952,878
28 Sep 20	25.32000 -0.48	26.11	25.25	25.80	2,287,143
25 Sep 20	25.80000 -0.30	26.53	25.65	26.38	3,487,692
24 Sep 20	26.10000 -0.52	26.68	25.73	26.52	3,660,388
23 Sep 20	26.62000 +0.24	26.81	26.17	26.62	3,367,976
22 Sep 20	26.38000 -0.80	27.09	26.26	26.74	4,722,158
21 Sep 20	27.18000 +0.38	27.43	26.00	26.40	5,121,136
18 Sep 20	26.80000 +0.23	27.30	25.80	26.56	6,323,210
17 Sep 20	26.57000 +1.59	27.13	24.73	24.94	11,118,943
16 Sep 20	24.98000 +0.44	24.98	24.30	24.55	4,883,953
15 Sep 20	24.54000 +0.42	25.19	24.01	24.08	6,984,480
14 Sep 20	24.12000 +0.22	24.37	23.68	23.94	6,019,806
11 Sep 20	23.90000 +0.09	24.00	23.61	23.83	4,657,053
10 Sep 20	23.81000 -0.35	24.54	23.61	24.42	6,862,950
09 Sep 20	24.16000 -1.36	25.29	24.11	24.90	11,043,681
08 Sep 20	25.52000 -2.83	27.20	25.52	27.20	19,773,404
07 Sep 20	28.35000 +0.61	29.65	27.55	27.64	19,506,940
04 Sep 20	27.74000 -0.94	30.70	26.83	29.68	33,140,478
03 Sep 20	28.68000 +2.61	28.68	27.49	27.99	11,251,538
02 Sep 20	26.07000 +2.37	26.07	25.00	25.10	9,939,175
01 Sep 20	23.70000 -0.17	23.98	23.24	23.98	4,252,320
31 Aug 20	23.87000 +0.59	24.34	23.03	23.26	6,420,632
28 Aug 20	23.28000 +0.55	23.30	22.61	22.80	3,511,879
27 Aug 20	22.73000 -0.13	22.97	22.42	22.86	3,197,211
26 Aug 20	22.86000 -0.88	23.86	22.80	23.64	5,594,817
25 Aug 20	23.74000 +0.20	24.09	23.40	23.55	4,362,810
24 Aug 20	23.54000 -1.44	24.30	22.82	24.12	7,705,652
21 Aug 20	24.98000 +0.44	25.46	24.55	24.55	5,983,972
20 Aug 20	24.54000 +0.22	24.76	23.69	24.34	4,299,001
19 Aug 20	24.32000 +0.15	24.86	24.05	24.14	4,414,594
18 Aug 20	24.17000 +0.04	24.39	24.00	24.13	2,353,841
17 Aug 20	24.13000 +0.12	24.35	23.92	24.01	2,833,655
14 Aug 20	24.01000 +0.36	24.04	23.38	23.56	2,220,229
13 Aug 20	23.65000 +0.34	23.73	23.37	23.37	2,135,870
12 Aug 20	23.31000 -0.23	23.65	23.01	23.63	2,813,677
11 Aug 20	23.54000 -0.61	24.28	23.41	24.12	3,229,067
10 Aug 20	24.15000 -0.08	24.36	23.78	24.10	2,715,903
07 Aug 20	24.23000 -0.38	24.62	23.78	24.59	3,475,771
06 Aug 20	24.61000 -0.45	25.23	24.36	25.20	3,109,372
05 Aug 20	25.06000 +0.13	25.37	24.20	24.70	3,721,148
04 Aug 20	24.93000 -0.18	25.58	24.80	25.11	4,509,073
03 Aug 20	25.11000 -0.08	25.40	24.80	25.19	5,221,967
31 Jul 20	25.19000 +0.21	25.47	24.60	24.77	4,741,264
30 Jul 20	24.98000 +0.73	25.70	24.08	24.08	6,084,141
29 Jul 20	24.25000 +0.52	24.30	23.38	23.70	3,415,100
28 Jul 20	23.73000 +0.39	23.92	23.38	23.45	2,343,735
27 Jul 20	23.34000 +0.19	23.52	23.02	23.28	2,355,038
24 Jul 20	23.15000 -1.72	24.86	23.08	24.86	6,676,756
23 Jul 20	24.87000 -0.09	25.08	24.16	25.00	4,779,895
22 Jul 20	24.96000 +0.48	25.21	24.40	24.48	4,617,044
21 Jul 20	24.48000 -0.49	24.99	24.39	24.84	4,320,626
20 Jul 20	24.97000 +0.64	25.29	23.88	24.44	5,334,028
17 Jul 20	24.33000 +0.53	24.48	23.35	23.70	5,209,106
16 Jul 20	23.80000 -1.72	25.58	23.58	25.35	8,388,637
15 Jul 20	25.52000 -0.72	26.24	25.40	26.08	6,155,039
14 Jul 20	26.24000 +0.51	27.02	25.22	25.79	8,982,341
13 Jul 20	25.73000 +0.50	26.11	25.16	25.43	8,001,718
10 Jul 20	25.23000 -0.38	25.87	25.00	25.35	5,689,419
09 Jul 20	25.61000 -0.29	25.88	24.81	25.38	9,920,930
08 Jul 20	25.90000 +0.16	26.47	25.26	25.82	8,825,964
07 Jul 20	25.74000 +2.34	25.74	23.15	23.41	10,602,666
06 Jul 20	23.40000 +0.92	23.70	22.53	22.54	7,406,918
03 Jul 20	22.48000 -0.05	22.81	22.17	22.49	4,892,028
02 Jul 20	22.53000 -0.19	22.95	22.26	22.65	5,684,409
01 Jul 20	22.72000 +1.22	22.80	21.41	21.53	8,946,627
30 Jun 20	21.50000 +0.39	21.50	21.09	21.23	3,012,046
29 Jun 20	21.11000 +0.01	21.42	21.05	21.19	2,149,360
24 Jun 20	21.10000 -0.09	21.35	21.00	21.35	2,800,749
23 Jun 20	21.19000 +0.09	21.47	21.01	21.01	2,384,027
22 Jun 20	21.10000 -0.42	21.60	20.99	21.55	3,251,159
19 Jun 20	21.52000 -0.01	21.75	21.33	21.61	2,699,885
18 Jun 20	21.53000 -0.11	21.84	21.41	21.62	1,784,658
17 Jun 20	21.64000 -0.34	21.94	21.47	21.76	2,356,442
16 Jun 20	21.98000 +0.23	22.02	21.53	21.78	3,008,825
15 Jun 20	21.75000 +0.87	21.89	20.76	20.89	5,386,301
12 Jun 20	20.88000 +0.05	20.99	20.42	20.50	3,117,870
11 Jun 20	20.83000 -0.24	21.24	20.83	21.16	2,854,749
10 Jun 20	21.07000 -0.39	21.53	21.04	21.40	3,169,750
09 Jun 20	21.46000 +0.05	21.65	21.35	21.42	2,106,660
08 Jun 20	21.41000 -0.03	21.55	21.27	21.48	3,203,720
05 Jun 20	21.44000 -0.57	22.15	21.40	22.15	2,990,532
04 Jun 20	22.01000 +0.20	22.23	21.73	21.80	2,700,948
03 Jun 20	21.81000 -0.37	22.28	21.70	22.18	3,211,137
02 Jun 20	22.18000 -0.31	22.56	22.01	22.56	3,960,141
01 Jun 20	22.49000 +0.15	22.74	22.31	22.48	3,787,426
29 May 20	22.34000 +0.14	22.69	22.01	22.21	3,484,205
28 May 20	22.20000 -0.13	22.47	21.84	22.15	3,598,751
27 May 20	22.33000 +0.72	22.84	21.45	21.60	6,784,699
26 May 20	21.61000 -0.18	21.88	21.11	21.50	4,087,167
25 May 20	21.79000 +0.14	21.96	20.83	21.33	4,327,344
22 May 20	21.65000 -7.24	22.27	21.40	22.00	4,221,326
21 May 20	28.89000 -0.11	29.49	28.64	28.85	4,148,532
20 May 20	29.00000 +0.03	29.07	28.37	28.97	3,624,062
19 May 20	28.97000 -0.13	29.47	28.72	29.30	3,417,762
18 May 20	29.10000 +0.42	29.74	28.88	29.18	3,982,491
15 May 20	28.68000 -0.22	29.16	28.51	28.95	2,480,795
14 May 20	28.90000 +0.51	29.28	27.90	28.12	4,521,747
13 May 20	28.39000 +1.04	28.47	27.04	27.15	4,007,600
12 May 20	27.35000 +0.01	27.57	27.01	27.47	2,208,390
11 May 20	27.34000 -0.16	27.88	27.27	27.49	2,475,672
08 May 20	27.50000 +0.55	27.68	26.91	27.00	3,928,275
07 May 20	26.95000 -0.11	27.07	26.65	27.06	2,918,311
06 May 20	27.06000 +0.51	27.10	26.26	26.26	2,793,737
30 Apr 20	26.55000 +0.32	26.62	26.24	26.24	2,428,044
29 Apr 20	26.23000 +0.28	26.31	25.53	25.86	1,781,278
28 Apr 20	25.95000 -0.25	26.47	25.08	26.18	2,064,971
27 Apr 20	26.20000 -0.60	26.80	26.09	26.60	1,862,451
24 Apr 20	26.80000 +0.23	26.80	26.15	26.48	2,451,054
23 Apr 20	26.57000 +0.09	27.09	26.40	26.47	3,733,100
22 Apr 20	26.48000 +0.78	26.78	25.38	25.50	3,872,859
21 Apr 20	25.70000 -0.52	26.12	25.69	26.10	2,835,371
20 Apr 20	26.22000 +1.13	26.47	25.26	25.69	5,930,888
17 Apr 20	25.09000 +0.40	25.13	24.78	24.79	2,355,971
16 Apr 20	24.69000 -0.13	24.87	24.60	24.87	1,824,320
15 Apr 20	24.82000 -0.20	25.09	24.75	25.00	1,794,990
14 Apr 20	25.02000 +0.14	25.09	24.77	24.88	1,626,758
13 Apr 20	24.88000 -0.20	25.08	24.65	25.08	1,187,022
10 Apr 20	25.08000 -0.53	25.58	25.03	25.53	1,943,248
09 Apr 20	25.61000 +0.06	25.78	25.36	25.68	2,212,743
08 Apr 20	25.55000 -0.30	25.85	25.40	25.79	2,205,144
07 Apr 20	25.85000 +0.50	26.10	25.45	25.55	3,133,697
03 Apr 20	25.35000 +0.03	25.54	25.26	25.33	1,544,578
02 Apr 20	25.32000 +0.38	25.38	24.70	24.82	2,085,429
01 Apr 20	24.94000 -0.60	25.61	24.91	25.29	2,472,125
31 Mar 20	25.54000 +0.52	25.72	25.09	25.27	2,529,366
30 Mar 20	25.02000 -0.04	25.15	24.61	24.89	1,628,731
27 Mar 20	25.06000 +0.07	25.35	24.90	25.20	2,334,614
26 Mar 20	24.99000 +0.20	25.09	24.51	24.60	2,041,098
25 Mar 20	24.79000 +0.32	25.17	24.65	24.95	2,279,040
24 Mar 20	24.47000 +0.51	24.60	24.06	24.29	1,438,043
23 Mar 20	23.96000 -0.79	24.52	23.90	24.30	1,719,267
20 Mar 20	24.75000 +0.32	24.77	24.41	24.56	1,901,092
19 Mar 20	24.43000 -0.33	24.95	24.08	24.73	1,714,561
18 Mar 20	24.76000 -0.40	25.37	24.68	25.22	1,793,234
17 Mar 20	25.16000 +0.10	25.36	24.44	24.96	1,838,443
16 Mar 20	25.06000 -0.94	25.62	24.91	25.50	2,223,648
13 Mar 20	26.00000 +0.27	26.00	24.53	24.54	3,678,879
12 Mar 20	25.73000 -0.71	26.16	25.65	26.16	2,314,024
11 Mar 20	26.44000 +0.03	26.65	26.18	26.57	2,235,227
10 Mar 20	26.41000 -0.08	26.77	26.01	26.01	3,161,473
09 Mar 20	26.49000 -1.15	27.13	26.41	27.13	3,325,035
06 Mar 20	27.64000 -0.18	27.70	27.27	27.50	2,389,010
05 Mar 20	27.82000 +0.73	27.98	27.20	27.21	4,047,860
04 Mar 20	27.09000 +0.13	27.18	26.75	26.86	2,997,705
03 Mar 20	26.96000 +0.02	27.54	26.88	27.17	2,329,011
02 Mar 20	26.94000 +0.28	27.09	26.50	26.50	2,935,851
28 Feb 20	26.66000 -0.69	27.27	26.12	26.75	3,309,333
27 Feb 20	27.35000 +0.24	27.70	27.00	27.11	2,231,780
26 Feb 20	27.11000 -0.59	27.63	26.90	27.50	2,788,615
25 Feb 20	27.70000 -0.05	27.70	26.88	27.24	2,851,125
24 Feb 20	27.75000 -0.09	27.80	27.17	27.67	2,982,815
21 Feb 20	27.84000 +1.06	28.39	26.77	26.89	5,159,896
20 Feb 20	26.78000 +0.43	26.83	26.34	26.45	2,911,947
19 Feb 20	26.35000 -0.39	26.88	26.35	26.75	3,370,845
18 Feb 20	26.74000 +0.29	26.97	26.40	26.41	3,213,762
17 Feb 20	26.45000 +0.52	26.45	25.93	25.95	3,460,377
14 Feb 20	25.93000 -0.11	26.06	25.85	25.88	1,384,126
13 Feb 20	26.04000 -0.16	26.29	25.81	26.20	2,059,923
12 Feb 20	26.20000 +0.12	26.42	26.08	26.13	2,075,528
11 Feb 20	26.08000 -0.18	26.35	26.07	26.23	2,118,454
10 Feb 20	26.26000 +0.49	26.46	25.42	25.67	3,273,846
07 Feb 20	25.77000 +0.07	25.78	25.30	25.46	2,275,640
06 Feb 20	25.70000 +0.32	25.97	25.12	25.39	3,505,926
05 Feb 20	25.38000 +0.19	25.80	24.85	25.20	4,324,722
04 Feb 20	25.19000 -0.60	25.96	24.53	25.31	4,765,898
03 Feb 20	25.79000 -2.86	26.09	25.79	25.79	2,813,153
23 Jan 20	28.65000 -0.67	29.21	28.24	29.10	3,114,245
22 Jan 20	29.32000 -0.01	29.35	28.91	29.13	1,875,851
21 Jan 20	29.33000 -0.67	30.00	29.12	30.00	2,881,092
20 Jan 20	30.00000 +0.03	30.32	29.79	29.80	2,666,873
17 Jan 20	29.97000 +0.49	30.33	29.38	29.60	4,096,502
16 Jan 20	29.48000 -0.20	29.87	29.44	29.87	1,616,514
15 Jan 20	29.68000 -0.08	29.82	29.35	29.70	2,371,883
14 Jan 20	29.76000 -0.09	30.12	29.65	29.84	3,114,720
13 Jan 20	29.85000 +0.16	29.95	29.58	29.81	3,527,054
10 Jan 20	29.69000 +0.55	29.80	28.92	29.17	4,141,005
09 Jan 20	29.14000 +0.31	29.19	28.89	29.00	2,946,657
08 Jan 20	28.83000 -0.38	29.22	28.82	29.01	2,608,582
07 Jan 20	29.21000 +0.27	29.25	28.92	28.94	2,322,410
06 Jan 20	28.94000 -0.30	29.24	28.90	29.24	2,870,143
03 Jan 20	29.24000 -0.12	29.49	28.98	29.40	2,891,492
02 Jan 20	29.36000 +0.33	29.55	28.98	29.12	3,085,045
31 Dec 19	29.03000 +0.36	29.22	28.54	28.68	2,465,312
30 Dec 19	28.67000 +0.18	28.71	28.25	28.30	2,152,852
27 Dec 19	28.49000 -0.08	28.77	28.29	28.66	2,360,475
26 Dec 19	28.57000 +0.11	28.68	28.41	28.48	1,762,065
25 Dec 19	28.46000 +0.00	28.77	28.36	28.46	2,680,746
24 Dec 19	28.46000 +0.26	28.48	28.05	28.20	1,543,208
23 Dec 19	28.20000 -0.02	28.45	28.02	28.11	1,779,700
20 Dec 19	28.22000 -0.36	28.70	28.17	28.60	2,563,390
19 Dec 19	28.58000 +0.34	28.59	28.24	28.24	2,421,584
18 Dec 19	28.24000 -0.04	28.50	28.22	28.30	2,515,312
17 Dec 19	28.28000 +0.29	28.44	27.93	28.07	4,045,404
16 Dec 19	27.99000 +0.59	28.09	27.64	27.73	4,105,659
13 Dec 19	27.40000 -0.50	28.28	27.38	27.38	6,398,418
12 Dec 19	27.90000 -0.04	28.07	27.76	28.00	2,458,542
11 Dec 19	27.94000 +0.05	28.09	27.79	27.88	2,307,282
10 Dec 19	27.89000 -0.46	28.46	27.76	28.18	4,664,388
09 Dec 19	28.35000 -0.74	28.98	28.21	28.88	4,510,417
06 Dec 19	29.09000 -0.01	29.19	29.01	29.10	1,687,486
05 Dec 19	29.10000 +0.07	29.27	28.92	29.12	2,265,850
04 Dec 19	29.03000 +0.15	29.20	28.68	28.73	1,426,924
03 Dec 19	28.88000 -0.26	28.99	28.61	28.99	1,995,503
02 Dec 19	29.14000 -0.15	29.50	28.91	29.33	1,894,660
29 Nov 19	29.29000 -0.13	29.47	29.00	29.39	1,600,729
28 Nov 19	29.42000 -0.13	29.66	29.15	29.55	1,757,191
27 Nov 19	29.55000 -0.42	29.90	29.42	29.90	2,883,333
26 Nov 19	29.97000 +0.57	30.00	29.18	29.40	7,610,651
25 Nov 19	29.40000 +0.67	29.47	28.65	28.70	3,548,974
22 Nov 19	28.73000 -0.61	29.55	28.67	29.55	3,734,568
21 Nov 19	29.34000 +0.05	29.46	28.90	29.10	3,017,994
20 Nov 19	29.29000 +0.55	29.31	28.66	28.78	3,916,279
19 Nov 19	28.74000 +0.06	28.88	28.54	28.75	3,029,351
18 Nov 19	28.68000 +0.37	28.80	28.28	28.56	2,813,632
15 Nov 19	28.31000 -0.12	28.79	28.26	28.40	3,054,597
14 Nov 19	28.43000 -0.17	28.75	28.21	28.75	3,696,657
13 Nov 19	28.60000 -0.50	29.05	28.36	29.00	4,227,423
12 Nov 19	29.10000 +0.50	29.49	28.41	28.59	7,032,317
11 Nov 19	28.60000 -2.27	30.45	28.54	30.21	14,246,531
08 Nov 19	30.87000 +2.81	30.87	28.24	28.24	18,913,504
07 Nov 19	28.06000 -0.12	28.18	27.80	28.07	1,284,127
06 Nov 19	28.18000 +0.02	28.33	27.95	28.33	1,558,296
05 Nov 19	28.16000 +0.11	28.38	27.86	28.05	1,744,055
04 Nov 19	28.05000 -0.16	28.23	27.96	28.20	1,902,964
01 Nov 19	28.21000 +0.05	28.38	28.04	28.29	2,335,267
31 Oct 19	28.16000 +0.44	28.35	27.41	27.70	2,397,708
30 Oct 19	27.72000 -0.53	28.20	27.56	28.20	2,017,648
29 Oct 19	28.25000 +0.10	28.82	28.02	28.30	2,876,399
28 Oct 19	28.15000 +0.90	28.16	27.26	27.45	2,866,827
25 Oct 19	27.25000 -0.11	27.35	27.01	27.30	1,429,447
24 Oct 19	27.36000 -0.13	27.56	27.18	27.56	1,231,704
23 Oct 19	27.49000 +0.19	27.74	27.24	27.24	1,866,066
22 Oct 19	27.30000 +0.00	27.45	27.15	27.36	1,857,799
21 Oct 19	27.30000 -0.47	27.98	27.16	27.96	2,630,876
18 Oct 19	27.77000 -0.18	28.27	27.77	28.09	2,061,971
17 Oct 19	27.95000 +0.01	28.08	27.75	27.77	1,037,923
16 Oct 19	27.94000 -0.30	28.36	27.92	28.24	1,464,949
15 Oct 19	28.24000 -0.51	28.75	28.22	28.55	1,541,046
14 Oct 19	28.75000 +0.23	28.95	28.39	28.67	2,499,906
11 Oct 19	28.52000 +0.46	28.65	27.98	27.98	2,781,756
10 Oct 19	28.06000 +0.40	28.25	27.61	27.66	1,870,950
09 Oct 19	27.66000 +0.07	27.70	27.34	27.59	1,823,813
08 Oct 19	27.59000 -0.42	28.01	27.49	28.01	2,278,894
30 Sep 19	28.01000 -0.25	28.43	28.01	28.22	1,729,396
27 Sep 19	28.26000 +0.00	28.40	28.06	28.37	1,834,230
26 Sep 19	28.26000 -0.17	28.63	28.19	28.43	3,192,624
25 Sep 19	28.43000 -0.29	28.73	28.38	28.73	2,096,304
24 Sep 19	28.72000 +0.18	28.95	28.52	28.52	2,169,447
23 Sep 19	28.54000 -0.43	28.95	28.37	28.88	3,220,448
20 Sep 19	28.97000 -0.21	29.25	28.95	29.21	2,959,317
19 Sep 19	29.18000 +0.14	29.18	28.80	29.10	2,728,602
18 Sep 19	29.04000 +0.09	29.23	29.00	29.08	2,494,347
17 Sep 19	28.95000 -0.44	29.42	28.91	29.42	3,432,289
16 Sep 19	29.39000 -0.28	29.76	29.31	29.73	3,948,070
12 Sep 19	29.67000 -0.42	30.28	29.50	30.10	4,128,179
11 Sep 19	30.09000 +0.32	30.47	29.75	29.90	4,667,703
10 Sep 19	29.77000 +0.11	29.85	29.40	29.55	3,394,607
09 Sep 19	29.66000 +0.27	29.68	29.39	29.50	3,564,315
06 Sep 19	29.39000 +0.00	29.55	29.26	29.45	2,921,598
05 Sep 19	29.39000 +0.22	29.55	29.16	29.25	4,605,508
04 Sep 19	29.17000 -0.07	29.29	28.96	29.09	3,419,866
03 Sep 19	29.24000 +0.22	29.38	28.92	29.03	2,944,634
02 Sep 19	29.02000 +0.16	29.06	28.80	28.81	3,139,422
30 Aug 19	28.86000 -0.18	29.21	28.81	29.21	3,364,501
29 Aug 19	29.04000 +0.08	29.29	28.84	28.84	3,615,839
28 Aug 19	28.96000 -0.66	29.49	28.87	29.48	6,249,913
27 Aug 19	29.62000 -0.55	29.94	29.39	29.72	7,862,473
26 Aug 19	30.17000 -3.35	31.91	30.17	31.91	10,311,479
23 Aug 19	33.52000 +0.20	33.65	33.15	33.32	1,572,905
22 Aug 19	33.32000 -0.10	33.85	33.13	33.60	1,623,959
21 Aug 19	33.42000 -0.45	33.77	33.30	33.69	2,872,543
20 Aug 19	33.87000 +1.40	34.07	32.29	32.50	3,826,378
19 Aug 19	32.47000 +1.14	32.55	31.50	31.50	2,573,795
16 Aug 19	31.33000 +0.79	31.50	30.40	30.64	1,837,733
15 Aug 19	30.54000 -0.10	30.63	30.00	30.05	1,053,474
14 Aug 19	30.64000 -0.01	30.91	30.52	30.85	1,377,445
13 Aug 19	30.65000 -0.41	31.09	30.12	31.08	1,499,512
12 Aug 19	31.06000 -0.46	31.35	30.70	31.18	1,719,575
09 Aug 19	31.52000 -0.06	31.80	31.01	31.55	946,622
08 Aug 19	31.58000 +0.40	32.45	31.28	32.38	946,144
07 Aug 19	31.18000 -0.32	31.65	31.16	31.25	851,559
06 Aug 19	31.50000 -0.62	31.70	30.73	31.70	1,754,712
05 Aug 19	32.12000 -0.70	32.75	31.90	32.47	1,498,156
02 Aug 19	32.82000 -0.13	33.56	32.25	32.50	1,453,293
01 Aug 19	32.95000 -0.52	33.60	32.87	33.58	1,434,926
31 Jul 19	33.47000 -0.37	33.86	33.31	33.84	1,162,670
30 Jul 19	33.84000 +0.14	33.93	33.62	33.79	1,199,227
29 Jul 19	33.70000 -0.10	33.97	33.44	33.97	953,034
26 Jul 19	33.80000 +0.12	33.87	33.58	33.68	853,078
25 Jul 19	33.68000 +0.02	33.86	33.33	33.67	905,246
24 Jul 19	33.66000 +0.25	33.95	33.45	33.45	1,615,293
23 Jul 19	33.41000 +0.71	33.52	32.36	32.72	1,871,129
22 Jul 19	32.70000 -0.29	33.19	32.30	33.04	1,687,216
19 Jul 19	32.99000 -0.06	33.27	32.51	32.95	1,319,271
18 Jul 19	33.05000 -0.30	33.42	32.77	33.36	1,501,480
17 Jul 19	33.35000 -0.05	33.57	32.90	33.50	1,831,837
16 Jul 19	33.40000 -0.57	34.00	33.22	34.00	2,399,449
15 Jul 19	33.97000 -0.06	34.35	33.22	34.23	2,368,414
12 Jul 19	34.03000 -0.14	34.53	33.97	34.33	1,785,019
11 Jul 19	34.17000 -0.81	35.25	33.98	35.03	1,875,918
10 Jul 19	34.98000 -0.34	35.54	34.66	35.52	1,210,319
09 Jul 19	35.32000 +0.20	35.66	34.58	35.09	1,461,803
08 Jul 19	35.12000 -0.90	36.20	34.58	36.10	1,830,864
05 Jul 19	36.02000 -0.48	36.87	35.91	36.70	1,273,991
04 Jul 19	36.50000 -0.73	37.75	36.13	37.35	1,889,597
03 Jul 19	37.23000 -0.52	37.70	35.87	35.87	2,363,879
02 Jul 19	37.75000 +0.29	37.88	37.07	37.49	2,335,977
01 Jul 19	37.46000 +0.38	37.88	37.12	37.42	1,964,876
28 Jun 19	37.08000 -0.03	37.75	36.73	37.50	1,806,144
27 Jun 19	37.11000 -1.17	38.49	37.05	38.00	3,123,372
26 Jun 19	38.28000 +0.66	38.36	37.50	37.80	1,508,101
25 Jun 19	37.62000 -0.16	38.20	36.90	37.45	1,651,020
24 Jun 19	37.78000 +0.04	38.48	37.45	37.80	1,743,251
21 Jun 19	37.74000 +0.80	38.00	36.94	37.15	2,768,672
20 Jun 19	36.94000 -0.06	37.50	36.56	37.06	2,404,851
19 Jun 19	37.00000 +0.03	37.80	36.88	37.56	2,041,354
18 Jun 19	36.97000 -0.36	37.99	36.62	37.26	1,943,257
17 Jun 19	37.33000 +0.78	37.66	35.42	36.55	3,465,358
14 Jun 19	36.55000 +1.09	37.11	35.28	35.28	5,813,570
13 Jun 19	35.46000 +0.68	35.80	34.27	34.57	2,352,093
12 Jun 19	34.78000 +0.92	34.85	33.52	33.92	2,332,703
11 Jun 19	33.86000 +1.12	33.99	32.36	32.75	2,244,862
10 Jun 19	32.74000 +0.40	32.88	32.10	32.34	1,624,742
06 Jun 19	32.34000 +0.00	32.97	31.86	32.41	1,906,603
05 Jun 19	32.34000 +0.31	32.59	31.86	32.32	1,603,355
04 Jun 19	32.03000 +0.09	32.50	31.68	32.15	1,425,317
03 Jun 19	31.94000 -0.78	32.98	31.80	32.98	2,045,785
31 May 19	32.72000 +0.02	33.18	32.31	32.85	1,117,834
30 May 19	32.70000 -0.45	32.99	32.18	32.78	1,630,128
29 May 19	33.15000 +0.34	33.50	32.71	32.96	1,361,729
28 May 19	32.81000 -0.36	33.80	32.71	33.17	1,421,179
27 May 19	33.17000 +1.24	33.33	31.68	31.70	1,951,498
24 May 19	31.93000 +0.14	32.55	31.52	31.55	1,542,675
23 May 19	31.79000 -1.41	33.36	31.70	32.82	2,554,664
22 May 19	33.20000 -0.40	33.68	32.89	33.50	1,497,869
21 May 19	33.60000 +0.07	34.11	33.20	33.35	1,688,614
20 May 19	33.53000 -1.10	34.98	32.01	34.68	1,987,252
17 May 19	34.63000 -1.13	35.91	34.00	35.77	2,269,055
16 May 19	35.76000 +1.23	35.97	34.40	34.40	2,769,102
15 May 19	34.53000 +1.20	34.60	33.52	33.79	2,526,331
14 May 19	33.33000 -0.66	33.86	33.07	33.20	2,145,969
13 May 19	33.99000 -1.67	35.32	33.90	35.32	2,543,850
10 May 19	35.66000 +0.05	36.05	33.50	35.19	3,799,398
09 May 19	35.61000 -18.89	35.77	34.53	35.75	2,567,186
08 May 19	54.50000 +0.91	55.33	52.58	53.00	3,506,053
07 May 19	53.59000 +2.90	53.80	51.15	51.20	3,382,722
06 May 19	50.69000 -2.46	53.15	49.00	49.00	2,759,657
30 Apr 19	53.15000 -5.14	54.98	52.46	54.00	5,845,590
29 Apr 19	58.29000 +0.97	58.88	56.67	58.21	2,439,188
26 Apr 19	57.32000 -0.53	58.30	57.14	57.14	1,397,172
25 Apr 19	57.85000 -0.17	59.45	57.44	58.00	2,521,519
24 Apr 19	58.02000 +0.99	58.05	56.82	56.82	1,736,570
23 Apr 19	57.03000 +0.73	58.11	56.42	56.58	1,793,184
22 Apr 19	56.30000 -1.43	58.20	56.20	57.49	1,831,662
19 Apr 19	57.73000 -0.14	57.96	57.16	57.87	1,221,488
18 Apr 19	57.87000 -0.09	57.95	57.31	57.88	1,494,966
17 Apr 19	57.96000 +0.16	58.87	57.11	57.83	2,323,743
16 Apr 19	57.80000 +0.22	57.87	56.01	57.40	1,573,380
15 Apr 19	57.58000 -0.36	58.50	57.41	58.29	1,838,577
12 Apr 19	57.94000 +1.00	58.20	56.86	57.09	2,599,320
11 Apr 19	56.94000 -1.75	58.95	56.60	58.95	2,968,267
10 Apr 19	58.69000 +0.30	59.33	57.50	58.39	2,833,337
09 Apr 19	58.39000 -1.67	60.50	57.90	60.15	3,531,505
08 Apr 19	60.06000 +1.21	60.60	58.24	58.98	4,676,951
04 Apr 19	58.85000 +1.40	59.16	57.19	57.80	4,095,364
03 Apr 19	57.45000 +0.15	57.85	57.00	57.85	3,101,796
02 Apr 19	57.30000 -1.46	58.61	56.50	58.50	5,860,214
01 Apr 19	58.76000 +0.95	60.97	58.00	59.08	6,318,588
29 Mar 19	57.81000 +0.37	58.29	56.52	57.89	5,609,355
28 Mar 19	57.44000 -0.85	59.15	57.03	57.70	5,934,874
27 Mar 19	58.29000 +3.40	58.48	53.99	55.50	7,355,037
26 Mar 19	54.89000 +3.31	56.60	53.40	54.00	9,158,511
25 Mar 19	51.58000 +1.33	51.92	49.70	49.74	4,254,233
22 Mar 19	50.25000 +0.92	50.38	49.20	49.48	2,977,143
21 Mar 19	49.33000 -0.38	49.90	49.03	49.80	2,585,666
20 Mar 19	49.71000 -0.29	50.29	48.75	50.12	2,542,696
19 Mar 19	50.00000 -0.92	50.82	49.60	50.82	2,535,389
18 Mar 19	50.92000 +1.93	51.16	48.43	49.00	4,442,675
15 Mar 19	48.99000 +1.79	50.12	47.38	47.38	4,039,620
14 Mar 19	47.20000 -0.63	48.30	46.47	48.12	2,600,038
13 Mar 19	47.83000 -0.50	48.64	47.50	48.38	3,173,117
12 Mar 19	48.33000 +1.68	48.90	46.63	46.85	5,441,455
11 Mar 19	46.65000 +0.97	46.79	45.56	45.58	3,034,385
08 Mar 19	45.68000 -1.80	47.06	45.46	46.53	2,597,814
07 Mar 19	47.48000 -0.30	47.99	46.51	47.81	4,186,405
06 Mar 19	47.78000 +1.82	47.80	46.15	46.20	5,217,104
05 Mar 19	45.96000 -0.19	46.09	45.35	45.90	3,575,827
04 Mar 19	46.15000 +0.27	46.86	45.88	45.88	3,840,496
01 Mar 19	45.88000 +0.02	46.50	45.41	46.06	2,130,529
28 Feb 19	45.86000 +0.41	45.93	45.00	45.00	2,409,098
27 Feb 19	45.45000 -0.62	46.45	45.20	45.75	3,138,543
26 Feb 19	46.07000 -1.26	47.43	46.02	47.43	4,673,127
25 Feb 19	47.33000 +1.57	47.37	45.51	45.80	4,699,924
22 Feb 19	45.76000 +0.24	45.84	45.10	45.55	2,200,511
21 Feb 19	45.52000 -0.29	46.35	45.38	45.93	2,720,106
20 Feb 19	45.81000 -0.29	47.23	45.50	46.08	2,039,556
19 Feb 19	46.10000 -0.80	47.90	45.53	46.90	3,689,283
18 Feb 19	46.90000 +0.88	47.23	45.68	46.83	3,778,289
15 Feb 19	46.02000 +1.59	47.36	44.60	44.70	4,621,897
14 Feb 19	44.43000 +0.11	44.96	43.60	44.30	3,585,512
13 Feb 19	44.32000 +2.67	44.96	41.41	41.65	7,876,965
12 Feb 19	41.65000 -0.29	42.30	39.01	40.50	10,125,491
11 Feb 19	41.94000 +0.94	42.18	40.30	41.00	1,599,851
01 Feb 19	41.00000 +2.75	41.10	38.45	38.99	3,245,048
31 Jan 19	38.25000 -4.25	42.76	38.25	42.00	3,472,506
30 Jan 19	42.50000 -0.84	43.27	42.50	43.27	680,534
29 Jan 19	43.34000 +0.15	43.60	42.75	43.08	945,813
28 Jan 19	43.19000 -0.40	44.13	43.08	43.60	833,794
25 Jan 19	43.59000 -0.08	43.97	43.32	43.97	838,134
24 Jan 19	43.67000 +0.09	44.40	43.55	43.55	940,948
23 Jan 19	43.58000 -0.39	44.32	43.29	44.32	815,865
22 Jan 19	43.97000 -0.70	44.90	43.74	44.27	1,383,659
21 Jan 19	44.67000 +2.51	45.87	42.05	42.16	3,348,023
18 Jan 19	42.16000 +0.50	42.19	41.55	41.58	935,909
17 Jan 19	41.66000 -0.54	42.23	41.51	42.17	662,814
16 Jan 19	42.20000 +0.01	42.25	41.87	42.25	721,071
15 Jan 19	42.19000 +0.53	42.22	41.43	41.66	959,443
14 Jan 19	41.66000 -0.66	42.49	41.63	42.34	708,173
11 Jan 19	42.32000 +0.23	42.42	41.82	42.08	568,317
10 Jan 19	42.09000 -0.31	42.50	41.90	42.39	572,862
09 Jan 19	42.40000 +0.20	43.15	42.20	42.49	1,009,211
08 Jan 19	42.20000 -0.24	42.40	42.00	42.40	380,709
07 Jan 19	42.44000 +0.32	42.74	42.03	42.26	754,343
04 Jan 19	42.12000 +0.35	42.33	41.03	41.09	662,271
03 Jan 19	41.77000 +0.04	41.89	41.18	41.89	718,351
02 Jan 19	41.73000 +0.15	41.92	41.55	41.71	449,935
28 Dec 18	41.58000 -0.44	42.49	41.45	42.38	812,072
27 Dec 18	42.02000 -0.96	43.68	42.02	43.40	1,022,168
26 Dec 18	42.98000 -0.70	43.89	42.71	43.68	874,041
25 Dec 18	43.68000 +0.27	43.70	42.52	43.00	922,982
24 Dec 18	43.41000 +0.74	43.51	42.33	42.67	674,169
21 Dec 18	42.67000 -0.62	43.29	42.39	43.29	607,340
20 Dec 18	43.29000 +0.01	43.70	42.26	42.70	905,922
19 Dec 18	43.28000 -0.63	44.99	43.15	44.13	1,710,000
18 Dec 18	43.91000 +0.15	44.20	43.46	43.80	797,914
17 Dec 18	43.76000 +0.66	43.87	42.52	43.10	860,496
14 Dec 18	43.10000 -0.79	44.05	43.10	43.80	1,510,135
13 Dec 18	43.89000 +0.52	44.20	43.30	43.37	1,457,284
12 Dec 18	43.37000 +0.66	43.65	42.69	42.69	1,333,568
11 Dec 18	42.71000 +0.17	42.86	42.45	42.45	642,895
10 Dec 18	42.54000 +0.09	42.79	42.02	42.17	541,987
07 Dec 18	42.45000 +0.24	42.58	42.01	42.10	449,471
06 Dec 18	42.21000 -0.69	42.88	42.10	42.88	806,185
05 Dec 18	42.90000 -0.50	43.18	42.32	42.38	961,520
04 Dec 18	43.40000 +0.25	43.75	42.81	43.14	1,066,480
03 Dec 18	43.15000 +1.36	43.27	42.34	42.60	1,440,562
30 Nov 18	41.79000 +0.34	41.89	41.10	41.44	762,602
29 Nov 18	41.45000 -0.66	42.66	41.44	42.21	991,400
28 Nov 18	42.11000 +0.31	42.20	41.05	41.80	911,104
27 Nov 18	41.80000 +0.14	42.10	41.51	42.04	668,151
26 Nov 18	41.66000 -0.39	42.74	41.40	42.06	863,961
23 Nov 18	42.05000 -1.64	43.84	41.86	43.80	1,166,154
22 Nov 18	43.69000 +0.97	43.77	42.98	43.00	1,215,226
21 Nov 18	42.72000 +0.17	42.85	42.02	42.24	999,511
20 Nov 18	42.55000 -2.17	44.47	42.50	44.30	1,968,631
19 Nov 18	44.72000 +0.07	44.88	44.22	44.46	958,796
16 Nov 18	44.65000 -0.20	45.28	44.51	44.87	1,611,025
15 Nov 18	44.85000 +0.99	45.05	43.50	43.61	1,712,024
14 Nov 18	43.86000 +0.40	44.09	43.15	43.18	1,722,561
13 Nov 18	43.46000 +0.46	43.68	42.32	42.60	1,542,089
12 Nov 18	43.00000 +0.85	43.09	41.85	42.10	1,150,992
09 Nov 18	42.15000 +0.27	42.43	41.52	41.67	882,540
08 Nov 18	41.88000 -0.16	42.65	41.81	42.30	1,098,998
07 Nov 18	42.04000 -0.11	42.58	41.91	42.01	1,012,115
06 Nov 18	42.15000 -0.68	42.58	41.48	42.51	1,164,763
05 Nov 18	42.83000 -0.76	43.58	42.42	43.36	2,139,990
02 Nov 18	43.59000 +1.37	43.60	42.31	42.99	1,966,612
01 Nov 18	42.22000 +0.22	43.22	41.90	42.23	1,836,767
31 Oct 18	42.00000 +0.49	42.24	41.48	41.70	1,092,765
30 Oct 18	41.51000 +0.33	42.06	40.75	41.18	979,459
29 Oct 18	41.18000 -2.92	43.65	40.97	43.65	2,142,882
26 Oct 18	44.10000 -1.50	46.30	43.75	45.71	1,899,955
25 Oct 18	45.60000 -1.39	45.90	44.55	45.21	920,845
24 Oct 18	46.99000 -0.27	47.53	46.45	47.26	824,249
23 Oct 18	47.26000 -1.65	48.90	47.02	48.90	982,752
22 Oct 18	48.91000 +2.84	49.42	46.20	46.21	1,984,900
19 Oct 18	46.07000 +0.62	46.45	44.30	45.02	1,173,291
18 Oct 18	45.45000 +0.41	46.19	43.40	44.46	1,768,059
17 Oct 18	45.04000 -0.55	46.48	43.08	45.92	1,147,673
16 Oct 18	45.59000 -0.91	46.80	45.15	46.48	781,169
15 Oct 18	46.50000 -0.80	47.47	46.19	47.47	752,706
12 Oct 18	47.30000 +0.62	47.33	45.00	46.68	1,331,781
11 Oct 18	46.68000 -3.11	48.69	46.07	47.08	1,875,454
10 Oct 18	49.79000 -0.34	50.59	49.50	50.13	1,054,716
09 Oct 18	50.13000 -0.18	51.26	49.71	50.31	1,042,836
08 Oct 18	50.31000 -2.89	52.25	49.61	52.20	1,482,620
28 Sep 18	53.20000 +0.20	53.35	52.53	52.68	1,213,942
27 Sep 18	53.00000 +0.90	53.48	52.00	52.13	1,905,813
26 Sep 18	52.10000 +0.75	53.84	51.30	51.55	2,495,051
25 Sep 18	51.35000 -1.56	52.30	50.98	51.89	2,075,764
21 Sep 18	52.91000 +3.95	53.49	48.96	48.96	3,850,819
20 Sep 18	48.96000 -0.07	49.66	48.72	48.73	1,558,233
19 Sep 18	49.03000 +1.13	49.38	47.63	48.06	1,961,720
18 Sep 18	47.90000 +1.05	48.09	46.45	46.50	1,091,840
17 Sep 18	46.85000 -1.65	48.42	46.66	48.42	996,033
14 Sep 18	48.50000 +0.33	49.07	48.06	48.30	1,634,211
13 Sep 18	48.17000 +0.32	48.48	47.72	48.20	1,087,505
12 Sep 18	47.85000 +0.50	48.10	47.17	47.42	1,149,143
11 Sep 18	47.35000 -0.73	47.93	47.09	47.93	1,081,432
10 Sep 18	48.08000 +0.77	48.78	46.50	47.30	1,554,759
07 Sep 18	47.31000 +0.31	47.62	46.68	47.20	859,504
06 Sep 18	47.00000 -0.62	47.66	46.80	47.50	836,417
05 Sep 18	47.62000 -0.88	48.68	47.52	48.52	1,060,749
04 Sep 18	48.50000 -0.02	49.11	47.72	48.90	1,174,499
03 Sep 18	48.52000 +1.02	48.81	47.00	47.56	1,658,040
31 Aug 18	47.50000 -1.32	48.77	47.39	48.32	1,110,722
30 Aug 18	48.82000 +0.17	49.18	48.30	48.65	1,257,794
29 Aug 18	48.65000 -1.01	49.77	48.39	49.66	1,312,740
28 Aug 18	49.66000 -0.12	50.76	49.14	50.00	1,561,712
27 Aug 18	49.78000 +0.81	50.17	49.11	49.28	1,387,980
24 Aug 18	48.97000 +0.20	49.59	48.60	48.70	1,437,640
23 Aug 18	48.77000 +0.99	49.18	47.81	48.35	1,923,946
22 Aug 18	47.78000 -1.83	50.00	47.53	49.99	2,287,646
21 Aug 18	49.61000 +0.84	49.80	47.68	48.17	2,276,372
20 Aug 18	48.77000 +0.99	49.24	45.71	47.80	2,597,775
17 Aug 18	47.78000 -3.07	51.45	46.80	51.43	3,751,140
16 Aug 18	50.85000 -2.18	52.40	50.60	51.81	3,699,217
15 Aug 18	53.03000 -1.13	54.56	52.15	54.01	1,371,660
14 Aug 18	54.16000 -0.66	54.81	54.01	54.01	1,129,785
13 Aug 18	54.82000 +0.00	54.98	52.71	53.00	1,787,057
10 Aug 18	54.82000 +3.32	55.09	51.05	51.30	1,592,716
09 Aug 18	51.50000 +1.75	51.64	49.11	49.50	1,547,334
08 Aug 18	49.75000 -2.73	52.48	49.01	52.33	2,439,941
07 Aug 18	52.48000 +1.08	52.49	50.40	51.10	1,414,387
06 Aug 18	51.40000 +0.02	51.99	50.50	50.92	1,935,716
03 Aug 18	51.38000 -0.75	52.43	51.12	52.23	1,220,590
02 Aug 18	52.13000 -2.04	54.50	50.10	54.50	2,913,855
01 Aug 18	54.17000 -1.89	56.46	54.04	56.46	2,102,620
31 Jul 18	56.06000 -1.24	57.80	55.60	57.59	1,894,052
30 Jul 18	57.30000 -2.12	59.28	57.03	59.28	1,777,447
27 Jul 18	59.42000 -0.67	60.34	58.00	60.09	1,838,828
26 Jul 18	60.09000 -1.68	61.99	59.99	61.81	1,360,263
25 Jul 18	61.77000 -0.51	62.61	61.70	62.00	1,120,133
24 Jul 18	62.28000 +0.79	62.87	60.91	61.49	1,864,768
23 Jul 18	61.49000 -0.23	62.70	60.80	62.70	1,171,339
20 Jul 18	61.72000 -0.18	62.21	60.74	61.99	1,069,746
19 Jul 18	61.90000 -1.37	63.70	61.23	63.00	1,167,098
18 Jul 18	63.27000 -0.64	64.00	62.76	62.76	973,404
17 Jul 18	63.91000 -0.25	64.25	62.80	63.98	1,272,019
16 Jul 18	64.16000 +0.46	64.85	62.17	63.00	2,970,150
13 Jul 18	63.70000 +1.22	63.81	62.07	62.65	3,489,119
12 Jul 18	62.48000 +1.88	63.26	60.02	60.50	2,601,814
11 Jul 18	60.60000 -1.77	61.50	59.66	61.39	1,682,637
10 Jul 18	62.37000 +0.01	62.80	61.66	62.34	1,280,591
09 Jul 18	62.36000 +2.30	62.39	59.85	60.40	1,683,926
06 Jul 18	60.06000 -0.16	61.40	58.00	60.51	1,873,971
05 Jul 18	60.22000 -0.92	61.80	59.80	61.12	1,602,408
04 Jul 18	61.14000 -2.12	63.18	60.58	62.57	1,463,359
03 Jul 18	63.26000 +1.17	63.37	59.81	62.09	2,157,071
02 Jul 18	62.09000 +0.03	63.38	61.08	62.29	1,789,826
29 Jun 18	62.06000 +2.33	62.37	59.99	60.10	1,982,857
28 Jun 18	59.73000 -1.96	61.86	59.50	61.00	1,854,357
27 Jun 18	61.69000 -1.76	64.66	61.00	63.50	2,873,053
26 Jun 18	63.45000 +0.36	64.80	62.00	62.17	3,118,409
25 Jun 18	63.09000 +2.44	63.96	61.30	61.91	3,770,406
22 Jun 18	60.65000 -0.08	61.77	57.58	59.99	2,570,968
21 Jun 18	60.73000 +0.04	62.50	60.01	60.70	3,052,141
20 Jun 18	60.69000 +0.84	62.00	59.00	59.02	3,648,409
19 Jun 18	59.85000 -3.51	62.26	57.28	62.00	3,918,063
15 Jun 18	63.36000 -2.39	65.99	62.48	65.45	2,265,875
14 Jun 18	65.75000 -0.79	67.49	65.51	65.89	1,432,353
13 Jun 18	66.54000 -2.08	68.12	64.91	68.12	3,684,427
12 Jun 18	68.62000 +1.90	68.84	66.47	66.47	2,571,146
11 Jun 18	66.72000 -2.12	68.84	65.71	68.18	2,768,027
08 Jun 18	68.84000 -1.04	70.18	67.00	69.15	2,807,675
07 Jun 18	69.88000 -3.10	73.22	69.60	73.22	3,360,030
06 Jun 18	72.98000 +0.84	73.38	70.90	71.66	3,349,146
05 Jun 18	72.14000 +1.06	72.19	69.80	71.15	2,949,298
04 Jun 18	71.08000 +0.38	74.49	70.20	70.80	4,278,436
01 Jun 18	70.70000 -2.03	73.95	69.00	72.28	3,935,929
31 May 18	72.73000 +4.72	74.69	67.14	67.88	6,727,584
30 May 18	68.01000 +1.00	69.99	64.01	65.80	6,466,365
29 May 18	67.01000 +2.82	68.50	64.28	64.28	5,808,615
28 May 18	64.19000 +0.29	64.99	62.35	63.80	2,585,553
25 May 18	63.90000 -1.24	65.30	63.28	64.68	2,584,302
24 May 18	65.14000 -0.15	65.80	64.03	65.00	2,628,001
23 May 18	65.29000 -1.03	67.66	65.20	65.79	3,321,286
22 May 18	66.32000 +0.88	66.69	64.68	65.42	3,820,180
21 May 18	65.44000 -0.55	66.30	64.85	66.30	3,611,154
18 May 18	65.99000 -0.76	67.15	64.88	67.00	2,732,730
17 May 18	66.75000 -2.29	68.56	66.70	68.08	3,097,264
16 May 18	69.04000 +0.38	69.98	67.33	68.00	3,544,907
15 May 18	68.66000 +3.71	69.10	63.58	64.77	5,402,981
14 May 18	64.95000 -1.48	66.24	63.19	65.55	4,074,628
11 May 18	66.43000 -0.33	67.38	65.47	66.66	3,505,394
10 May 18	66.76000 +2.65	67.81	63.63	63.70	5,432,964
09 May 18	64.11000 -2.56	66.65	63.63	66.07	5,415,213
08 May 18	66.67000 -29.21	72.87	65.88	68.00	5,352,541
07 May 18	95.88000 +4.67	96.88	90.30	92.65	4,250,356
04 May 18	91.21000 +3.39	92.58	87.83	87.83	3,399,599
03 May 18	87.82000 +0.54	88.50	85.35	87.01	1,973,351
02 May 18	87.28000 +3.73	88.88	84.90	84.90	2,426,083
27 Apr 18	83.55000 +0.45	84.50	81.73	83.43	1,524,434
26 Apr 18	83.10000 -3.47	86.84	83.01	86.84	1,896,409
25 Apr 18	86.57000 -1.70	89.00	85.86	87.59	2,156,204
24 Apr 18	88.27000 +4.14	88.79	83.52	84.36	3,173,690
23 Apr 18	84.13000 +1.30	85.23	81.98	82.05	2,628,296
20 Apr 18	82.83000 -6.05	89.61	82.21	89.50	3,137,034
19 Apr 18	88.88000 -0.84	90.90	88.54	89.00	2,987,693
18 Apr 18	89.72000 +3.35	91.48	85.31	87.16	4,297,454
17 Apr 18	86.37000 -0.41	88.50	84.08	87.00	4,618,496
16 Apr 18	86.78000 +6.18	88.65	86.00	88.60	6,961,263
13 Apr 18	80.60000 -0.35	81.48	79.51	81.05	2,716,544
12 Apr 18	80.95000 +2.96	81.32	77.33	77.58	4,363,642
11 Apr 18	77.99000 -1.06	80.50	77.81	79.00	3,278,303
10 Apr 18	79.05000 +2.18	81.81	76.83	76.88	5,324,573
09 Apr 18	76.87000 +0.63	77.88	74.66	75.06	4,894,882
04 Apr 18	76.24000 +5.63	77.67	70.90	70.91	8,684,036
03 Apr 18	70.61000 -2.03	71.48	70.11	71.00	2,321,746
02 Apr 18	72.64000 +0.64	75.50	72.22	74.31	3,379,828
30 Mar 18	72.00000 +0.11	72.75	71.39	72.00	2,522,790
29 Mar 18	71.89000 +1.89	72.47	70.38	70.38	3,551,212
28 Mar 18	70.00000 -1.71	71.19	69.74	70.50	2,672,961
27 Mar 18	71.71000 +2.78	73.38	69.35	69.35	4,988,571
26 Mar 18	68.93000 -1.25	69.57	65.52	68.60	4,055,483
23 Mar 18	70.18000 -7.79	75.10	70.17	75.00	6,293,324
22 Mar 18	77.97000 -1.07	79.50	77.89	79.35	3,910,754
21 Mar 18	79.04000 -0.75	80.89	78.89	79.97	3,294,468
20 Mar 18	79.79000 -0.90	80.28	79.00	79.74	3,195,215
19 Mar 18	80.69000 +0.83	81.44	78.73	79.35	4,489,258
16 Mar 18	79.86000 -0.23	81.47	79.70	80.90	4,042,232
15 Mar 18	80.09000 -2.87	82.70	78.72	82.21	6,534,096
14 Mar 18	82.96000 +0.43	84.20	81.92	82.03	4,457,710
13 Mar 18	82.53000 -2.49	84.58	82.51	84.08	5,740,443
12 Mar 18	85.02000 +2.58	86.35	81.65	82.76	8,069,971
09 Mar 18	82.44000 +1.46	82.98	80.81	80.88	6,718,760
08 Mar 18	80.98000 +0.20	81.50	80.10	80.20	4,043,549
07 Mar 18	80.78000 -1.27	82.10	80.52	81.50	4,857,656
06 Mar 18	82.05000 +0.93	83.30	80.60	81.05	6,515,268
05 Mar 18	81.12000 +0.23	81.55	80.02	80.80	5,771,915
02 Mar 18	80.89000 -1.42	82.99	80.80	81.39	5,581,776
01 Mar 18	82.31000 +0.40	83.44	80.10	80.50	7,401,345
28 Feb 18	81.91000 -6.62	86.04	81.60	86.00	11,881,560
27 Feb 18	88.53000 -2.86	90.50	88.05	90.50	9,715,624
26 Feb 18	91.39000 +1.11	92.49	90.30	91.80	9,107,440
23 Feb 18	90.28000 -0.80	92.95	89.01	89.96	9,136,252
22 Feb 18	91.08000 -5.07	94.18	88.00	93.00	12,920,870
14 Feb 18	96.15000 -5.88	104.20	91.83	91.83	17,018,676
13 Feb 18	102.03000 -11.34	112.98	102.03	112.98	7,845,983
12 Feb 18	113.37000 +0.00	113.37	94.48	94.48	1,062,930