FUNDMANAGER.co.uk

Jingxing Paper Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	88.38000 +1.48	90.05	85.00	86.70	21,691,344
19 Oct 26	86.90000 -3.60	90.80	83.13	90.62	30,115,334
16 Oct 26	90.50000 +0.29	93.60	88.80	92.50	28,262,182
15 Oct 26	90.21000 -4.45	99.09	90.13	91.81	43,236,264
14 Oct 26	94.66000 -3.85	98.98	94.46	96.88	31,668,420
13 Oct 26	98.51000 +2.42	100.60	87.22	87.22	43,112,912
12 Oct 26	96.09000 -0.89	103.02	94.30	98.50	55,108,808
09 Oct 26	96.98000 -0.91	100.30	92.51	97.00	30,576,638
08 Oct 26	97.89000 -3.32	105.68	96.75	102.00	26,581,024
30 Sep 26	101.21000 +0.68	106.20	100.91	102.00	23,281,970
29 Sep 26	100.53000 +5.53	101.32	92.61	92.79	28,967,452
28 Sep 26	95.00000 -8.55	103.49	93.50	102.99	26,419,824
24 Sep 26	103.55000 -3.90	110.12	103.50	107.01	23,779,098
23 Sep 26	107.45000 +1.33	110.78	105.30	106.12	29,172,796
22 Sep 26	106.12000 -4.04	112.50	105.20	112.00	38,428,800
21 Sep 26	110.16000 +5.71	112.90	106.02	106.02	36,684,848
18 Sep 26	104.45000 +0.19	108.55	103.05	108.00	29,610,000
17 Sep 26	104.26000 -2.15	107.72	104.07	105.12	23,771,888
16 Sep 26	106.41000 +1.84	108.00	104.22	106.00	33,243,640
15 Sep 26	104.57000 -3.64	113.60	104.00	108.21	39,221,664
14 Sep 26	108.21000 -3.54	110.97	105.18	108.00	41,413,648
11 Sep 26	111.75000 +1.74	113.37	106.60	108.00	40,957,940
10 Sep 26	110.01000 +0.42	113.00	108.00	108.88	28,529,348
09 Sep 26	109.59000 +2.62	113.56	107.00	109.10	40,753,388
08 Sep 26	106.97000 +1.00	111.29	105.90	110.00	62,130,744
07 Sep 26	105.97000 +9.63	105.97	98.55	98.98	50,535,836
04 Sep 26	96.34000 +7.92	97.26	90.80	91.45	77,730,088
03 Sep 26	88.42000 -0.39	90.56	85.60	90.40	27,468,456
02 Sep 26	88.81000 -0.49	90.46	87.50	88.21	22,807,590
01 Sep 26	89.30000 -7.19	96.49	87.50	96.49	40,841,464
31 Aug 26	96.49000 +2.59	97.18	90.00	90.00	30,144,796
28 Aug 26	93.90000 -2.84	98.89	93.90	96.99	32,640,048
27 Aug 26	96.74000 +6.59	97.00	90.20	92.98	42,790,404
26 Aug 26	90.15000 -0.88	94.17	90.00	92.00	31,470,256
25 Aug 26	91.03000 -0.61	92.50	88.60	90.08	26,259,090
24 Aug 26	91.64000 -3.20	95.79	87.68	94.84	36,214,608
21 Aug 26	94.84000 +5.62	96.82	88.40	88.40	43,891,028
20 Aug 26	89.22000 +1.11	90.79	85.00	88.99	32,064,196
19 Aug 26	88.11000 -9.79	95.44	88.11	92.10	41,494,008
18 Aug 26	97.90000 +0.97	98.70	92.59	96.00	52,275,704
17 Aug 26	96.93000 -1.08	99.00	93.18	98.00	51,437,128
14 Aug 26	98.01000 +0.81	99.60	94.50	98.17	50,949,292
13 Aug 26	97.20000 -1.01	106.01	97.03	102.00	74,864,232
12 Aug 26	98.21000 +8.93	98.21	88.50	88.91	66,430,668
11 Aug 26	89.28000 -6.72	93.00	87.55	92.01	67,703,696
10 Aug 26	96.00000 +1.05	99.99	91.22	99.00	105,414,264
07 Aug 26	94.95000 +8.63	94.95	92.80	93.66	34,144,716
06 Aug 26	86.32000 +7.85	86.32	76.78	76.96	46,534,188
05 Aug 26	78.47000 -1.53	81.99	74.00	75.54	60,687,776
04 Aug 26	80.00000 +5.25	80.17	75.10	77.00	47,577,584
03 Aug 26	74.75000 +2.05	76.97	70.88	71.00	43,891,028
31 Jul 26	72.70000 +4.91	74.57	71.78	74.56	51,057,404
30 Jul 26	67.79000 -7.53	75.00	67.79	73.81	51,598,380
29 Jul 26	75.32000 +1.47	75.44	66.66	71.20	56,799,280
28 Jul 26	73.85000 -8.21	79.95	73.85	79.50	54,097,252
27 Jul 26	82.06000 +7.46	82.06	74.60	74.60	55,205,552
24 Jul 26	74.60000 +0.81	78.36	68.50	70.38	48,157,564
23 Jul 26	73.79000 -2.39	79.00	72.01	76.00	44,551,408
22 Jul 26	76.18000 +2.32	79.92	72.70	72.80	63,019,112
21 Jul 26	73.86000 +2.06	75.00	64.62	71.21	67,693,568
20 Jul 26	71.80000 +0.10	76.15	69.00	75.11	62,762,876
17 Jul 26	71.70000 +0.91	75.30	66.80	67.96	84,089,968
16 Jul 26	70.79000 +5.21	72.14	63.01	64.01	64,164,668
15 Jul 26	65.58000 -3.54	70.60	65.52	69.69	24,257,112
14 Jul 26	69.12000 +3.49	70.06	63.98	66.70	33,587,400
13 Jul 26	65.63000 -4.42	70.93	65.02	68.88	25,620,072
10 Jul 26	70.05000 +1.80	73.69	68.26	68.73	44,001,672
09 Jul 26	68.25000 +5.75	68.68	63.60	63.88	39,319,608
08 Jul 26	62.50000 -1.84	65.50	61.54	65.00	19,505,974
07 Jul 26	64.34000 -3.44	69.25	63.60	66.80	25,839,568
06 Jul 26	67.78000 -4.19	71.78	65.81	71.78	40,300,640
03 Jul 26	71.97000 +5.80	72.79	65.00	66.05	55,788,568
02 Jul 26	66.17000 -2.04	70.16	64.00	66.16	25,192,616
01 Jul 26	68.21000 -4.20	73.35	68.00	72.42	31,819,376
30 Jun 26	72.41000 +3.82	73.00	68.10	68.59	28,128,640
29 Jun 26	68.59000 -4.04	73.88	67.00	72.17	35,268,472
26 Jun 26	72.63000 -5.00	76.48	71.82	76.08	36,167,944
25 Jun 26	77.63000 +4.73	79.54	71.52	73.31	52,643,172
24 Jun 26	72.90000 -0.06	74.07	71.30	72.82	30,029,386
23 Jun 26	72.96000 -3.63	75.85	71.60	75.51	37,223,840
22 Jun 26	76.59000 -4.47	82.00	75.62	81.22	59,521,612
18 Jun 26	81.06000 +0.30	82.44	78.31	79.23	51,951,848
17 Jun 26	80.76000 +2.61	82.77	76.76	77.00	51,530,332
16 Jun 26	78.15000 -1.33	79.94	77.11	79.94	46,308,636
15 Jun 26	79.48000 +6.38	79.70	74.11	75.15	40,776,352
12 Jun 26	73.10000 -2.70	78.00	73.10	78.00	39,406,896
11 Jun 26	75.80000 +0.46	78.50	73.56	75.25	41,741,448
10 Jun 26	75.34000 +3.13	78.88	74.50	75.00	55,867,080
09 Jun 26	72.21000 +3.25	73.40	69.30	70.20	35,075,288
08 Jun 26	68.96000 -2.37	72.80	67.04	67.04	31,155,732
05 Jun 26	71.33000 -3.97	74.76	70.91	73.00	33,638,228
04 Jun 26	75.30000 +1.02	76.35	72.50	73.08	33,960,524
03 Jun 26	74.28000 -1.30	77.30	72.94	75.09	41,516,016
02 Jun 26	75.58000 +3.58	76.45	69.20	72.63	43,252,580
01 Jun 26	72.00000 -7.18	81.50	71.91	78.71	46,779,640
29 May 26	79.18000 -2.04	84.24	77.50	81.74	39,403,928
28 May 26	81.22000 -1.23	82.63	78.68	81.60	38,542,072
27 May 26	82.45000 -5.05	87.00	81.75	86.93	50,420,576
26 May 26	87.50000 +0.58	89.90	84.48	85.00	56,752,780
25 May 26	86.92000 +4.42	89.70	84.61	87.99	71,320,528
22 May 26	82.50000 +7.50	82.50	78.40	78.40	44,615,656
21 May 26	75.00000 -1.26	81.00	74.91	77.48	57,166,736
20 May 26	76.26000 +4.98	77.77	71.50	71.58	52,062,816
19 May 26	71.28000 -2.26	72.93	68.06	72.93	32,412,364
18 May 26	73.54000 +2.11	74.00	69.46	70.13	29,339,088
15 May 26	71.43000 -2.57	75.35	70.85	74.01	31,182,056
14 May 26	74.00000 -4.12	78.44	74.00	78.12	40,070,732
13 May 26	78.12000 +1.95	80.50	74.90	74.93	55,492,464
12 May 26	76.17000 +0.32	77.48	73.88	76.20	43,323,712
11 May 26	75.85000 +1.35	76.45	72.80	74.40	47,075,632
08 May 26	74.50000 +0.27	77.36	72.60	73.00	39,167,836
07 May 26	74.23000 +4.06	76.33	69.50	70.90	54,710,172
06 May 26	70.17000 +0.00	72.17	69.70	71.50	43,917,072
30 Apr 26	70.17000 -2.68	73.78	69.75	73.54	35,267,372
29 Apr 26	72.85000 -0.47	74.35	70.61	72.58	38,727,528
28 Apr 26	73.32000 -2.03	75.99	71.99	75.34	53,736,620
27 Apr 26	75.35000 +6.85	75.35	70.90	71.37	43,425,352
24 Apr 26	68.50000 -1.50	72.87	68.44	71.12	63,332,388
23 Apr 26	70.00000 +1.05	71.43	66.93	67.90	81,671,408
22 Apr 26	68.95000 +3.78	69.28	64.40	64.78	56,468,880
21 Apr 26	65.17000 +0.45	65.38	63.60	64.06	26,755,220
20 Apr 26	64.72000 -1.48	66.52	64.50	65.40	40,491,332
17 Apr 26	66.20000 +2.85	67.50	62.98	63.16	50,756,432
16 Apr 26	63.35000 +2.94	63.99	60.15	60.50	36,933,148
15 Apr 26	60.41000 -2.19	62.98	60.15	62.95	28,871,480
14 Apr 26	62.60000 +1.72	63.80	60.60	61.58	36,999,844
13 Apr 26	60.88000 +1.45	61.47	58.40	58.50	25,854,162
10 Apr 26	59.43000 +0.35	60.45	58.59	59.80	22,350,896
09 Apr 26	59.08000 +0.22	59.69	57.50	57.90	22,206,804
08 Apr 26	58.86000 +4.27	58.90	55.98	56.00	31,394,128
07 Apr 26	54.59000 +0.70	55.42	53.99	54.25	14,632,352
03 Apr 26	53.89000 -0.28	54.98	53.68	54.68	13,507,340
02 Apr 26	54.17000 -2.56	56.57	53.90	55.88	18,556,508
01 Apr 26	56.73000 +0.35	58.35	56.14	58.30	19,331,740
31 Mar 26	56.38000 +1.18	58.60	54.85	56.43	27,271,260
30 Mar 26	55.20000 -1.39	55.69	54.05	54.56	17,536,648
27 Mar 26	56.59000 -0.79	57.55	55.30	55.95	16,504,516
26 Mar 26	57.38000 -0.97	58.56	57.11	57.77	13,323,837
25 Mar 26	58.35000 +1.81	59.80	56.75	57.00	22,460,090
24 Mar 26	56.54000 +0.55	57.38	55.15	57.20	17,103,874
23 Mar 26	55.99000 -1.96	59.35	55.77	56.37	21,394,082
20 Mar 26	57.95000 -1.74	60.78	57.90	60.00	21,765,368
19 Mar 26	59.69000 -2.38	61.02	59.25	60.50	22,096,076
18 Mar 26	62.07000 +1.01	62.68	60.50	61.46	19,671,896
17 Mar 26	61.06000 -2.39	66.28	61.00	65.36	29,043,312
16 Mar 26	63.45000 +1.31	63.68	60.00	61.90	23,155,288
13 Mar 26	62.14000 -1.52	63.88	61.42	62.89	26,806,174
12 Mar 26	63.66000 +1.21	65.84	62.55	62.90	36,688,144
11 Mar 26	62.45000 +0.52	63.80	61.09	62.05	23,840,908
10 Mar 26	61.93000 +3.48	62.15	59.78	60.00	26,858,120
09 Mar 26	58.45000 -3.82	60.77	56.41	60.60	36,576,672
06 Mar 26	62.27000 -0.19	63.60	61.00	62.00	17,527,518
05 Mar 26	62.46000 -1.14	65.25	61.97	65.00	26,492,672
04 Mar 26	63.60000 +0.07	65.80	61.80	61.80	18,948,268
03 Mar 26	63.53000 -3.69	68.30	63.52	68.05	29,610,764
02 Mar 26	67.22000 +0.72	68.72	64.23	64.24	30,934,924
27 Feb 26	66.50000 -2.72	67.32	66.10	66.90	29,507,192
26 Feb 26	69.22000 +2.51	70.77	65.37	67.06	56,143,448
25 Feb 26	66.71000 +3.11	67.20	63.93	64.29	44,419,584
24 Feb 26	63.60000 +2.50	64.37	61.77	61.80	30,188,000
13 Feb 26	61.10000 -1.20	62.64	61.09	61.72	18,319,758
12 Feb 26	62.30000 +0.35	62.88	61.24	61.92	16,938,212
11 Feb 26	61.95000 -0.09	63.20	61.72	61.80	14,202,096
10 Feb 26	62.04000 -0.60	63.16	62.00	62.63	18,361,504
09 Feb 26	62.64000 +1.16	63.35	61.99	62.95	18,810,840
06 Feb 26	61.48000 +0.48	63.36	59.68	60.57	23,174,962
05 Feb 26	61.00000 -0.74	62.12	60.09	61.02	16,964,126
04 Feb 26	61.74000 -1.33	62.99	61.01	62.26	17,424,396
03 Feb 26	63.07000 +1.17	63.46	61.05	62.88	25,327,078
02 Feb 26	61.90000 -2.21	65.60	61.80	64.15	24,570,528
30 Jan 26	64.11000 +0.41	64.63	62.00	63.00	22,851,510
29 Jan 26	63.70000 -1.61	65.76	63.63	65.40	22,959,316
28 Jan 26	65.31000 -0.51	67.06	65.25	66.01	28,882,640
27 Jan 26	65.82000 +0.22	66.29	63.60	65.62	28,179,918
26 Jan 26	65.60000 -0.77	67.20	65.21	66.37	22,367,824
23 Jan 26	66.37000 -1.91	68.22	66.14	68.22	26,713,872
22 Jan 26	68.28000 +0.86	69.33	67.00	68.00	26,837,368
21 Jan 26	67.42000 +2.28	67.50	64.12	64.46	25,139,438
20 Jan 26	65.14000 -3.46	68.50	64.48	68.30	31,720,288
19 Jan 26	68.60000 -3.32	70.76	68.59	70.67	29,392,924
16 Jan 26	71.92000 -0.19	73.50	71.10	72.56	23,685,728
15 Jan 26	72.11000 +0.46	72.48	70.02	70.60	20,683,304
14 Jan 26	71.65000 +1.49	72.05	69.90	71.20	24,862,218
13 Jan 26	70.16000 -1.84	72.60	69.71	71.30	23,922,912
12 Jan 26	72.00000 -2.81	74.19	69.80	74.00	39,189,796
09 Jan 26	74.81000 -2.20	76.77	72.14	76.50	32,264,384
08 Jan 26	77.01000 -2.98	79.85	76.65	79.16	25,555,796
07 Jan 26	79.99000 +2.14	81.56	76.53	77.00	34,834,440
06 Jan 26	77.85000 +3.92	79.50	73.00	73.76	36,529,904
05 Jan 26	73.93000 +0.84	74.80	71.50	73.21	26,499,128
31 Dec 25	73.09000 -3.24	76.40	73.03	76.40	18,905,886
30 Dec 25	76.33000 -0.50	77.13	75.00	75.00	21,471,904
29 Dec 25	76.83000 +3.26	77.77	72.56	73.54	38,076,296
26 Dec 25	73.57000 -3.28	75.73	72.13	75.52	32,764,852
25 Dec 25	76.85000 +0.25	77.86	73.70	76.70	26,836,024
24 Dec 25	76.60000 +4.55	78.06	72.00	72.60	38,409,984
23 Dec 25	72.05000 -0.82	73.79	71.60	72.86	27,166,508
22 Dec 25	72.87000 +5.93	73.63	68.20	69.00	47,601,336
19 Dec 25	66.94000 -0.94	69.39	66.81	69.00	20,044,874
18 Dec 25	67.88000 -4.02	70.68	67.85	69.99	28,838,860
17 Dec 25	71.90000 +3.27	72.82	67.69	67.92	43,914,528
16 Dec 25	68.63000 +3.61	70.70	65.05	65.40	50,603,124
15 Dec 25	65.02000 -2.40	66.60	64.01	66.07	23,972,560
12 Dec 25	67.42000 -1.07	68.31	64.44	67.83	30,052,512
11 Dec 25	68.49000 -1.16	70.19	67.25	69.60	30,198,592
10 Dec 25	69.65000 -1.48	72.23	67.86	70.02	41,694,096
09 Dec 25	71.13000 +2.79	72.22	68.79	69.10	58,527,840
08 Dec 25	68.34000 +6.21	68.34	62.20	63.10	40,565,264
05 Dec 25	62.13000 -0.40	63.04	59.59	63.04	31,738,852
04 Dec 25	62.53000 -0.72	64.15	61.01	63.58	19,293,920
03 Dec 25	63.25000 -1.26	65.50	62.94	64.13	20,402,442
02 Dec 25	64.51000 -0.98	66.60	64.06	65.68	22,051,092
01 Dec 25	65.49000 +0.06	66.80	63.20	65.28	22,051,252
28 Nov 25	65.43000 +2.07	66.32	62.97	63.00	25,549,114
27 Nov 25	63.36000 -1.79	67.14	63.16	64.92	26,164,164
26 Nov 25	65.15000 +1.30	67.64	61.16	62.80	38,691,084
25 Nov 25	63.85000 +4.04	64.67	59.81	59.84	32,608,024
24 Nov 25	59.81000 -1.21	62.11	59.24	61.76	23,413,440
21 Nov 25	61.02000 -4.18	63.70	60.70	63.18	23,521,456
20 Nov 25	65.20000 +0.30	69.44	65.01	68.47	24,942,816
19 Nov 25	64.90000 -2.85	67.72	63.57	66.85	25,454,100
18 Nov 25	67.75000 +1.75	69.50	65.41	65.80	27,926,432
17 Nov 25	66.00000 +0.70	67.85	65.68	65.80	15,384,815
14 Nov 25	65.30000 -2.95	67.10	65.14	66.50	17,306,968
13 Nov 25	68.25000 +0.65	69.13	66.14	67.15	25,785,620
12 Nov 25	67.60000 +0.71	68.11	64.70	66.47	23,259,300
11 Nov 25	66.89000 -3.01	71.30	65.90	71.29	29,073,616
10 Nov 25	69.90000 -3.62	75.00	68.00	74.00	34,277,768
07 Nov 25	73.52000 -3.03	76.15	73.16	75.44	20,507,144
06 Nov 25	76.55000 -0.25	79.60	76.14	76.80	24,963,976
05 Nov 25	76.80000 +2.14	77.85	71.18	71.88	27,620,550
04 Nov 25	74.66000 -2.54	78.22	73.88	77.20	27,024,536
03 Nov 25	77.20000 +4.60	78.22	72.00	72.93	52,029,064
31 Oct 25	72.60000 -1.41	75.15	72.00	74.03	37,709,848
30 Oct 25	74.01000 -7.53	81.34	73.80	80.47	58,606,148
29 Oct 25	81.54000 +4.35	83.33	79.51	80.00	51,712,468
28 Oct 25	77.19000 +7.02	77.19	71.43	71.57	62,291,568
27 Oct 25	70.17000 +6.38	70.17	64.04	66.29	50,552,676
24 Oct 25	63.79000 +3.82	63.99	59.65	61.30	39,468,612
23 Oct 25	59.97000 -0.84	60.50	58.50	60.50	17,362,708
22 Oct 25	60.81000 -1.09	63.00	60.60	61.00	25,415,112
21 Oct 25	61.90000 +2.79	62.79	58.90	58.90	51,040,544
20 Oct 25	59.11000 +4.78	59.76	55.36	55.36	35,115,688
17 Oct 25	54.33000 -2.34	56.80	54.21	56.66	14,164,553
16 Oct 25	56.67000 -0.56	57.56	56.40	57.00	17,696,488
15 Oct 25	57.23000 +1.56	57.38	54.68	56.00	23,937,898
14 Oct 25	55.67000 -2.81	60.15	55.41	59.65	29,945,628
13 Oct 25	58.48000 -2.64	60.50	57.10	57.10	30,826,546
10 Oct 25	61.12000 -2.27	64.16	60.70	63.08	26,719,498
09 Oct 25	63.39000 +0.42	66.09	63.14	63.98	47,325,456
30 Sep 25	62.97000 -0.84	65.40	61.88	64.45	30,674,462
29 Sep 25	63.81000 +0.53	65.18	63.35	64.32	26,716,518
26 Sep 25	63.28000 -4.52	67.44	63.23	66.55	41,730,464
25 Sep 25	67.80000 -2.54	69.97	66.12	68.99	37,247,960
24 Sep 25	70.34000 -4.65	73.88	67.82	72.08	58,185,068
23 Sep 25	74.99000 -0.57	81.41	72.10	77.80	44,786,264
22 Sep 25	75.56000 +2.92	77.30	71.19	71.19	43,789,132
19 Sep 25	72.64000 -0.52	75.00	70.11	74.30	39,764,848
18 Sep 25	73.16000 +0.05	75.90	70.94	72.00	45,496,496
17 Sep 25	73.11000 +1.12	75.20	70.79	72.44	35,469,296
16 Sep 25	71.99000 +2.99	75.82	68.49	68.85	54,858,528
15 Sep 25	69.00000 +0.03	71.08	67.18	68.97	58,201,016
12 Sep 25	68.97000 +6.27	68.97	66.25	68.02	85,551,528
11 Sep 25	62.70000 +5.70	62.70	60.00	60.96	25,370,232
10 Sep 25	57.00000 +5.18	57.00	52.50	52.50	47,489,612
09 Sep 25	51.82000 -1.48	54.30	51.30	53.00	28,723,112
08 Sep 25	53.30000 -1.40	57.28	53.10	56.00	28,661,492
05 Sep 25	54.70000 +2.67	54.88	51.63	52.10	30,507,448
04 Sep 25	52.03000 -3.07	56.88	51.12	55.26	39,067,868
03 Sep 25	55.10000 +0.10	56.32	53.68	55.00	29,769,820
02 Sep 25	55.00000 -6.11	62.50	55.00	61.69	48,591,092
01 Sep 25	61.11000 -2.78	64.44	60.09	62.33	40,701,856
29 Aug 25	63.89000 -1.34	64.76	62.32	64.00	40,258,504
28 Aug 25	65.23000 +4.21	66.66	58.79	60.80	64,939,956
27 Aug 25	61.02000 +0.01	64.14	60.25	60.77	49,298,836
26 Aug 25	61.01000 +1.41	62.90	59.09	60.12	64,292,728
25 Aug 25	59.60000 +5.42	59.60	56.18	56.80	59,266,288
22 Aug 25	54.18000 -0.02	55.48	53.78	54.20	32,866,518
21 Aug 25	54.20000 -1.56	55.75	53.52	55.75	28,554,416
20 Aug 25	55.76000 -1.69	56.58	54.67	56.58	26,139,360
19 Aug 25	57.45000 -0.57	59.20	56.55	57.59	28,834,368
18 Aug 25	58.02000 +3.14	59.70	54.72	55.00	46,748,640
15 Aug 25	54.88000 +0.10	55.72	54.56	54.73	33,067,856
14 Aug 25	54.78000 -5.38	59.56	54.70	59.56	53,144,168
13 Aug 25	60.16000 +2.35	60.33	57.08	57.80	50,413,272
12 Aug 25	57.81000 -2.54	60.22	56.33	59.85	55,124,284
11 Aug 25	60.35000 +0.73	61.50	57.68	58.94	32,515,184
08 Aug 25	59.62000 +0.57	61.00	58.18	58.70	31,279,340
07 Aug 25	59.05000 -0.53	61.48	57.88	59.22	26,529,452
06 Aug 25	59.58000 -0.32	61.97	59.40	59.80	25,605,228
05 Aug 25	59.90000 -0.98	62.00	59.39	61.53	23,621,044
04 Aug 25	60.88000 -1.27	61.50	59.50	61.50	33,219,320
01 Aug 25	62.15000 -4.41	64.50	61.38	63.76	28,721,712
31 Jul 25	66.56000 +0.36	69.04	64.64	66.50	31,364,024
30 Jul 25	66.20000 -1.81	67.50	64.06	67.00	29,759,476
29 Jul 25	68.01000 +4.83	68.72	60.88	61.70	30,357,636
28 Jul 25	63.18000 +4.88	64.13	58.00	58.30	28,297,646
25 Jul 25	58.30000 +3.63	58.77	54.30	54.30	33,538,168
24 Jul 25	54.67000 +0.97	55.05	52.91	54.68	22,445,830
23 Jul 25	53.70000 -0.54	54.75	53.05	54.20	18,459,772
22 Jul 25	54.24000 -2.74	57.49	54.24	55.85	30,020,872
21 Jul 25	56.98000 +3.55	57.90	52.67	53.47	42,245,840
18 Jul 25	53.43000 +0.23	58.18	52.54	54.30	46,475,216
17 Jul 25	53.20000 +3.67	53.80	49.43	49.70	35,916,360
16 Jul 25	49.53000 -1.31	51.71	49.34	51.51	27,325,516
15 Jul 25	50.84000 +2.33	52.33	49.14	49.29	41,804,944
14 Jul 25	48.51000 +0.61	49.17	47.15	47.74	28,994,138
11 Jul 25	47.90000 -1.75	49.70	47.22	49.64	39,305,832
10 Jul 25	49.65000 -0.62	50.99	48.00	50.54	35,257,504
09 Jul 25	50.27000 -0.28	53.46	49.60	50.55	51,007,056
08 Jul 25	50.55000 +4.60	50.55	45.50	46.03	52,632,944
07 Jul 25	45.95000 -0.63	48.08	45.22	45.80	32,803,192
04 Jul 25	46.58000 +3.40	47.50	43.61	44.09	59,549,572
03 Jul 25	43.18000 +2.08	44.14	40.50	41.41	57,715,760
02 Jul 25	41.10000 -1.24	42.40	40.16	42.33	32,046,106
01 Jul 25	42.34000 +0.50	43.00	40.70	41.79	55,321,464
30 Jun 25	41.84000 +3.80	41.84	38.79	38.98	82,978,736
27 Jun 25	38.04000 +2.92	38.55	35.00	35.58	73,329,200
26 Jun 25	35.12000 +3.19	35.12	32.33	32.33	53,820,856
25 Jun 25	31.93000 +0.38	32.25	31.35	31.54	23,076,808
24 Jun 25	31.55000 +0.70	32.00	31.07	31.07	16,795,540
23 Jun 25	30.85000 -0.17	31.17	30.55	30.60	13,072,363
20 Jun 25	31.02000 -1.08	32.40	30.80	32.08	16,042,300
19 Jun 25	32.10000 -0.40	33.10	31.85	32.30	21,468,530
18 Jun 25	32.50000 +1.45	32.74	30.50	31.00	34,874,744
17 Jun 25	31.05000 -1.30	32.50	30.86	32.50	27,281,552
16 Jun 25	32.35000 +0.01	33.67	32.15	32.25	16,497,834
13 Jun 25	32.34000 -0.84	33.88	32.13	32.88	11,496,830
12 Jun 25	33.18000 +0.72	33.66	32.36	32.50	14,821,174
11 Jun 25	32.46000 -0.80	33.27	32.40	32.54	12,130,583
10 Jun 25	33.26000 -0.43	34.00	32.89	33.28	16,049,808
09 Jun 25	33.69000 -0.61	34.55	33.65	34.33	15,959,371
06 Jun 25	34.30000 -0.41	35.30	33.88	33.95	16,938,128
05 Jun 25	34.71000 +1.68	35.20	32.70	32.83	28,014,506
04 Jun 25	33.03000 +1.71	33.68	31.68	31.75	25,853,700
03 Jun 25	31.32000 +0.10	31.88	30.65	31.11	14,894,081
30 May 25	31.22000 +0.31	31.23	30.37	30.68	15,818,064
29 May 25	30.91000 +1.39	31.56	29.68	29.86	37,217,496
28 May 25	29.52000 +0.48	29.64	28.98	29.00	12,132,783
27 May 25	29.04000 -0.19	29.82	28.83	29.02	9,776,883
26 May 25	29.23000 +0.62	29.45	28.56	28.56	14,568,404
23 May 25	28.61000 -0.43	29.13	28.58	28.85	11,925,384
22 May 25	29.04000 -1.59	29.36	28.20	28.99	25,707,704
21 May 25	30.63000 +0.62	31.40	29.54	29.90	19,489,376
20 May 25	30.01000 +0.41	30.12	29.25	29.57	8,415,400
19 May 25	29.60000 -0.32	29.93	29.18	29.93	6,992,214
16 May 25	29.92000 +0.16	30.11	29.54	29.69	7,584,760
15 May 25	29.76000 -0.99	30.59	29.72	30.56	13,885,103
14 May 25	30.75000 +0.35	31.90	30.11	30.72	22,869,676
13 May 25	30.40000 -0.20	31.49	30.35	31.39	20,116,908
12 May 25	30.60000 +1.18	30.77	30.00	30.20	19,220,760
09 May 25	29.42000 -1.03	30.20	29.26	30.17	15,424,148
08 May 25	30.45000 +1.16	30.71	29.30	29.41	27,729,828
07 May 25	29.29000 +0.09	29.96	28.80	29.75	17,931,266
06 May 25	29.20000 +1.33	29.39	28.22	28.23	24,250,808
30 Apr 25	27.87000 +0.42	28.05	27.33	27.44	14,089,045
29 Apr 25	27.45000 -0.33	27.95	26.85	27.37	19,141,108
28 Apr 25	27.78000 -0.65	28.57	27.63	28.44	13,988,517
25 Apr 25	28.43000 +0.77	29.13	27.79	27.89	18,531,454
24 Apr 25	27.66000 -0.85	28.42	27.59	28.40	12,101,596
23 Apr 25	28.51000 +0.63	28.88	28.10	28.37	16,903,830
22 Apr 25	27.88000 -0.45	28.27	27.72	28.10	8,632,330
21 Apr 25	28.33000 +0.30	28.54	27.63	27.98	12,211,540
18 Apr 25	28.03000 +0.76	28.04	27.15	27.27	11,242,536
17 Apr 25	27.27000 +0.09	27.65	26.98	26.98	8,735,395
16 Apr 25	27.18000 -0.91	27.79	26.70	27.72	13,563,152
15 Apr 25	28.09000 -0.30	28.49	27.66	28.38	14,296,159
14 Apr 25	28.39000 -0.24	29.72	28.29	29.63	20,812,496
11 Apr 25	28.63000 +0.75	29.28	27.32	27.58	25,699,368
10 Apr 25	27.88000 +0.56	29.29	27.86	28.87	25,414,100
09 Apr 25	27.32000 -0.86	27.80	25.40	26.41	27,074,532
08 Apr 25	28.18000 -0.06	28.27	25.43	27.11	35,090,740
07 Apr 25	28.24000 -3.14	28.56	28.24	28.24	7,025,600
03 Apr 25	31.38000 -3.49	34.18	31.38	34.18	32,912,182
02 Apr 25	34.87000 +0.79	35.12	33.93	34.01	12,684,912
01 Apr 25	34.08000 -0.30	34.90	34.01	34.40	11,998,382
31 Mar 25	34.38000 +0.57	34.48	32.84	33.63	14,960,868
28 Mar 25	33.81000 -0.03	34.42	33.68	33.80	10,350,179
27 Mar 25	33.84000 -0.72	34.65	33.38	34.31	13,467,135
26 Mar 25	34.56000 +0.35	34.99	34.01	34.01	12,958,958
25 Mar 25	34.21000 -1.96	36.36	33.98	36.21	23,683,076
24 Mar 25	36.17000 +0.48	36.28	34.72	35.10	21,397,768
21 Mar 25	35.69000 +0.69	35.85	34.66	34.73	27,061,064
20 Mar 25	35.00000 -2.20	36.50	34.77	36.11	40,970,276
19 Mar 25	37.20000 -4.13	39.79	37.20	39.79	50,587,376
18 Mar 25	41.33000 +3.50	41.60	37.00	38.13	49,688,164
17 Mar 25	37.83000 -0.84	39.27	37.14	38.64	36,192,400
14 Mar 25	38.67000 +2.48	38.70	34.82	35.87	38,888,996
13 Mar 25	36.19000 +0.28	36.80	35.73	35.73	26,186,470
12 Mar 25	35.91000 -0.71	36.57	35.06	36.06	26,242,262
11 Mar 25	36.62000 +0.34	37.20	35.45	35.94	30,392,128
10 Mar 25	36.28000 +2.26	36.66	33.81	34.00	32,515,014
07 Mar 25	34.02000 -0.11	34.65	33.65	33.94	20,946,916
06 Mar 25	34.13000 +0.09	34.83	33.93	34.20	28,391,932
05 Mar 25	34.04000 +1.16	34.29	32.88	32.88	29,708,280
04 Mar 25	32.88000 +0.23	32.90	31.76	32.36	27,081,232
03 Mar 25	32.65000 -0.69	33.84	32.36	33.54	29,662,618
28 Feb 25	33.34000 -2.68	35.25	33.00	35.00	28,282,476
27 Feb 25	36.02000 -1.38	37.96	35.30	37.85	26,812,678
26 Feb 25	37.40000 -0.14	37.65	36.20	37.58	19,654,860
25 Feb 25	37.54000 -0.31	38.11	36.50	37.00	23,916,036
24 Feb 25	37.85000 -1.62	40.10	37.50	39.50	36,364,040
21 Feb 25	39.47000 +0.53	40.97	38.77	38.77	26,544,328
20 Feb 25	38.94000 -0.52	40.72	38.82	39.60	28,113,452
19 Feb 25	39.46000 +0.68	39.80	37.20	38.00	36,622,920
18 Feb 25	38.78000 +2.13	40.25	37.37	37.38	56,386,400
17 Feb 25	36.65000 +2.67	37.38	33.95	34.00	54,087,696
14 Feb 25	33.98000 +0.21	34.68	33.13	33.51	22,611,096
13 Feb 25	33.77000 -1.15	34.70	33.09	34.60	28,215,838
12 Feb 25	34.92000 +1.64	35.06	32.89	32.95	34,886,200
11 Feb 25	33.28000 +0.55	33.98	32.50	32.60	36,188,932
10 Feb 25	32.73000 +0.26	32.75	31.68	32.18	34,810,692
07 Feb 25	32.47000 +1.25	33.00	31.41	31.58	56,339,264
06 Feb 25	31.22000 +0.30	31.84	30.37	30.90	59,908,460
05 Feb 25	30.92000 -3.43	32.99	30.92	32.10	36,552,292
27 Jan 25	34.35000 -2.17	35.35	34.00	35.30	41,424,704
24 Jan 25	36.52000 -0.08	36.94	35.70	36.59	30,979,292
23 Jan 25	36.60000 -0.59	38.19	35.93	37.19	37,277,756
22 Jan 25	37.19000 +1.84	37.81	35.00	35.07	48,206,976
21 Jan 25	35.35000 +0.40	36.70	34.10	34.48	55,087,176
20 Jan 25	34.95000 +3.18	34.95	32.45	33.01	49,572,224
17 Jan 25	31.77000 +1.83	32.88	29.55	29.79	61,392,316
16 Jan 25	29.94000 -0.42	30.78	29.28	30.40	31,084,786
15 Jan 25	30.36000 -0.43	30.94	30.04	30.35	29,418,744
14 Jan 25	30.79000 +1.24	31.08	28.65	29.26	52,428,416
13 Jan 25	29.55000 +0.40	30.28	28.30	28.50	43,222,904
10 Jan 25	29.15000 -1.08	30.21	28.82	30.21	60,191,804
09 Jan 25	30.23000 +2.75	30.23	28.24	28.24	51,340,924
08 Jan 25	27.48000 -0.71	27.81	26.42	27.72	36,867,848
07 Jan 25	28.19000 +1.58	28.47	26.91	26.91	40,028,712
06 Jan 25	26.61000 +0.30	27.90	26.32	26.36	25,737,192
03 Jan 25	26.31000 -1.22	27.64	26.15	27.50	23,241,868
02 Jan 25	27.53000 -0.31	28.56	26.80	27.84	33,634,804
31 Dec 24	27.84000 -1.78	30.00	27.70	29.86	41,696,364
30 Dec 24	29.62000 +0.30	30.66	28.98	30.00	44,071,588
27 Dec 24	29.32000 -0.08	30.17	28.66	29.91	67,751,728
26 Dec 24	29.40000 +2.67	29.40	26.79	26.99	48,888,300
25 Dec 24	26.73000 +0.25	27.05	26.07	26.49	18,959,948
24 Dec 24	26.48000 +0.30	26.59	25.90	26.23	15,525,589
23 Dec 24	26.18000 -0.04	26.76	26.13	26.26	18,673,416
20 Dec 24	26.22000 +0.18	26.55	25.86	26.00	17,156,900
19 Dec 24	26.04000 +0.81	26.16	24.87	24.96	23,606,416
18 Dec 24	25.23000 +0.18	25.42	24.91	25.19	11,672,586
17 Dec 24	25.05000 +0.32	25.52	24.65	24.65	16,459,597
16 Dec 24	24.73000 -0.24	25.09	24.60	24.91	7,494,580
13 Dec 24	24.97000 -0.56	25.51	24.96	25.38	12,411,094
12 Dec 24	25.53000 -0.07	25.71	25.30	25.62	8,265,900
11 Dec 24	25.60000 +0.50	25.65	25.01	25.13	12,922,639
10 Dec 24	25.10000 +0.18	25.71	25.10	25.65	14,287,700
09 Dec 24	24.92000 -0.23	25.26	24.75	25.15	8,849,801
06 Dec 24	25.15000 +0.49	25.19	24.65	24.69	11,244,703
05 Dec 24	24.66000 +0.18	24.73	24.44	24.51	5,861,300
04 Dec 24	24.48000 -0.37	24.99	24.42	24.85	8,669,225
03 Dec 24	24.85000 -0.30	25.17	24.61	25.15	10,574,628
02 Dec 24	25.15000 +0.10	25.29	24.99	25.18	12,594,189
29 Nov 24	25.05000 +0.23	25.40	24.70	24.93	11,935,945
28 Nov 24	24.82000 -0.48	25.30	24.74	25.30	9,686,282
27 Nov 24	25.30000 +0.69	25.30	23.95	24.30	15,923,971
26 Nov 24	24.61000 +0.53	24.90	24.03	24.13	13,075,628
25 Nov 24	24.08000 -0.13	24.36	23.69	24.30	11,406,649
22 Nov 24	24.21000 -1.13	25.43	24.21	25.34	15,322,260
21 Nov 24	25.34000 -0.26	25.57	25.11	25.52	12,190,684
20 Nov 24	25.60000 +0.00	25.72	25.31	25.46	13,550,817
19 Nov 24	25.60000 +0.62	25.66	25.02	25.17	17,672,752
18 Nov 24	24.98000 -1.02	26.20	24.88	26.00	19,352,732
15 Nov 24	26.00000 -0.60	26.91	25.97	26.43	16,744,541
14 Nov 24	26.60000 -1.12	27.89	26.56	27.75	20,827,404
13 Nov 24	27.72000 +0.20	27.86	27.00	27.31	24,650,428
12 Nov 24	27.52000 -0.58	28.09	27.20	28.08	27,666,068
11 Nov 24	28.10000 +1.24	28.10	26.62	26.69	35,154,300
08 Nov 24	26.86000 +0.33	27.56	26.71	26.89	31,497,182
07 Nov 24	26.53000 +0.38	26.58	25.82	25.95	23,145,628
06 Nov 24	26.15000 -0.45	26.74	25.94	26.65	28,719,308
05 Nov 24	26.60000 +0.89	26.78	25.51	25.70	34,625,192
04 Nov 24	25.71000 +0.21	26.05	25.40	25.40	19,455,048
01 Nov 24	25.50000 -0.35	26.25	25.31	25.70	22,709,404
31 Oct 24	25.85000 +0.05	25.90	25.17	25.70	24,613,162
30 Oct 24	25.80000 +0.08	26.10	25.35	25.59	26,956,176
29 Oct 24	25.72000 -0.47	26.36	25.70	26.06	32,201,780
28 Oct 24	26.19000 -1.96	27.20	25.41	27.00	53,744,264
25 Oct 24	28.15000 +0.53	28.43	27.52	27.75	19,193,348
24 Oct 24	27.62000 -0.09	27.75	27.03	27.26	14,461,969
23 Oct 24	27.71000 -0.86	28.54	27.51	28.54	27,417,840
22 Oct 24	28.57000 +0.22	28.85	27.90	28.30	23,068,496
21 Oct 24	28.35000 +0.32	29.15	27.68	28.27	31,638,048
18 Oct 24	28.03000 +1.33	28.68	26.55	26.70	33,978,552
17 Oct 24	26.70000 +0.42	27.37	26.25	26.40	17,295,218
16 Oct 24	26.28000 -0.44	26.56	25.74	26.20	14,318,577
15 Oct 24	26.72000 -0.63	27.95	26.69	27.02	14,948,688
14 Oct 24	27.35000 +0.90	27.63	25.80	26.55	20,087,672
11 Oct 24	26.45000 -1.15	27.57	25.96	27.45	16,474,199
10 Oct 24	27.60000 -0.23	28.70	27.17	27.50	23,505,732
09 Oct 24	27.83000 -3.09	30.33	27.83	30.00	33,370,638
08 Oct 24	30.92000 +2.07	31.74	28.57	31.74	37,811,688
30 Sep 24	28.85000 +2.43	28.85	26.80	27.35	29,351,666
27 Sep 24	26.42000 +1.45	26.99	25.30	25.41	15,437,314
26 Sep 24	24.97000 +0.65	25.00	24.02	24.15	19,124,436
25 Sep 24	24.32000 -0.46	25.15	24.13	24.95	25,141,350
24 Sep 24	24.78000 +1.92	25.00	22.79	23.00	25,701,028
23 Sep 24	22.86000 -0.13	23.52	22.79	23.03	12,846,758
20 Sep 24	22.99000 -0.78	24.05	22.88	23.87	20,147,494
19 Sep 24	23.77000 -0.76	24.64	23.61	24.55	18,805,526
18 Sep 24	24.53000 -0.95	25.22	24.36	25.01	12,465,625
13 Sep 24	25.48000 +0.85	25.88	24.41	24.48	25,046,956
12 Sep 24	24.63000 +0.82	25.35	24.47	24.89	23,773,570
11 Sep 24	23.81000 -0.52	24.68	23.69	24.25	11,139,302
10 Sep 24	24.33000 +0.10	24.57	23.55	24.30	13,704,783
09 Sep 24	24.23000 -0.94	25.23	24.08	25.12	17,719,828
06 Sep 24	25.17000 -1.46	26.50	25.05	26.30	19,165,350
05 Sep 24	26.63000 +1.10	27.38	25.21	25.50	31,799,632
04 Sep 24	25.53000 -0.33	25.83	24.35	25.30	30,496,516
03 Sep 24	25.86000 +1.20	26.58	25.01	25.01	40,126,212
02 Sep 24	24.66000 +0.38	25.19	23.76	24.40	26,470,972
30 Aug 24	24.28000 +0.84	24.80	23.26	23.28	18,008,946
29 Aug 24	23.44000 +0.42	23.64	22.45	22.85	14,114,360
28 Aug 24	23.02000 -0.01	23.54	22.92	23.05	7,257,494
27 Aug 24	23.03000 -0.30	23.31	22.90	23.30	5,403,082
26 Aug 24	23.33000 -0.17	23.66	23.20	23.59	7,355,698
23 Aug 24	23.50000 -0.01	23.61	23.21	23.33	5,436,950
22 Aug 24	23.51000 -0.21	23.79	23.15	23.72	6,794,746
21 Aug 24	23.72000 +0.09	24.12	23.37	23.42	8,091,934
20 Aug 24	23.63000 -0.22	24.17	23.45	23.99	7,987,162
19 Aug 24	23.85000 -0.17	24.37	23.75	23.95	9,060,813
16 Aug 24	24.02000 +0.05	24.45	23.93	24.12	10,041,705
15 Aug 24	23.97000 +0.01	24.45	23.72	23.86	9,996,128
14 Aug 24	23.96000 -0.35	24.65	23.95	24.55	10,006,912
13 Aug 24	24.31000 +0.42	24.53	23.90	24.00	12,257,397
12 Aug 24	23.89000 +0.11	24.33	23.59	23.70	10,183,569
09 Aug 24	23.78000 +0.22	24.36	23.71	23.89	13,824,191
08 Aug 24	23.56000 +0.41	23.80	22.76	22.96	16,377,466
07 Aug 24	23.15000 -0.25	23.53	23.00	23.35	15,217,311
06 Aug 24	23.40000 +0.19	23.98	23.21	23.62	16,842,028
05 Aug 24	23.21000 -1.44	24.26	23.12	24.00	19,704,252
02 Aug 24	24.65000 -1.41	25.62	24.57	25.30	17,026,932
01 Aug 24	26.06000 +0.07	26.77	25.84	26.59	16,704,259
31 Jul 24	25.99000 +1.19	26.16	24.45	24.70	25,251,520
30 Jul 24	24.80000 -0.91	25.46	24.70	25.41	17,289,392
29 Jul 24	25.71000 +0.35	26.08	24.96	25.36	18,679,660
26 Jul 24	25.36000 +0.29	25.66	24.71	25.25	16,888,232
25 Jul 24	25.07000 -1.44	26.06	24.95	26.00	23,405,180
24 Jul 24	26.51000 -0.40	27.36	26.45	26.60	15,589,349
23 Jul 24	26.91000 -0.82	28.06	26.78	27.77	17,168,646
22 Jul 24	27.73000 +0.13	28.10	27.30	27.31	18,168,504
19 Jul 24	27.60000 -0.20	28.15	27.41	27.70	19,259,436
18 Jul 24	27.80000 -1.09	28.54	26.82	27.90	34,413,436
17 Jul 24	28.89000 -2.90	31.19	28.86	31.02	39,777,472
16 Jul 24	31.79000 +0.94	31.95	30.50	30.84	30,020,828
15 Jul 24	30.85000 -0.55	31.60	30.45	31.48	18,522,576
12 Jul 24	31.40000 -0.59	31.90	30.51	31.10	28,651,894
11 Jul 24	31.99000 -0.72	32.68	31.02	32.49	42,337,612
10 Jul 24	32.71000 +1.47	33.25	30.83	31.20	47,527,028
09 Jul 24	31.24000 +1.85	31.43	29.32	29.53	34,434,476
08 Jul 24	29.39000 -0.62	30.44	29.35	30.07	17,764,548
05 Jul 24	30.01000 -1.18	31.15	29.41	31.10	25,900,804
04 Jul 24	31.19000 +0.80	32.79	30.40	30.40	35,211,936
03 Jul 24	30.39000 +1.17	31.00	29.70	30.23	34,139,380
02 Jul 24	29.22000 -0.77	30.49	29.00	29.98	22,247,652
01 Jul 24	29.99000 -1.81	31.99	29.00	31.76	36,031,792
28 Jun 24	31.80000 +2.64	32.08	28.88	29.05	48,146,504
27 Jun 24	29.16000 -1.35	30.21	28.94	30.11	27,706,156
26 Jun 24	30.51000 +0.46	30.80	29.56	30.37	37,724,000
25 Jun 24	30.05000 -1.41	30.81	29.18	30.50	48,395,096
24 Jun 24	31.46000 +2.86	31.46	29.42	29.45	49,232,748
21 Jun 24	28.60000 +2.60	28.60	25.74	25.86	29,349,520
20 Jun 24	26.00000 -0.16	26.65	25.89	26.09	8,937,420
19 Jun 24	26.16000 -0.30	26.65	25.78	26.55	10,689,176
18 Jun 24	26.46000 -0.42	27.19	26.15	26.70	14,288,958
17 Jun 24	26.88000 +0.17	27.30	26.17	26.53	19,418,664
14 Jun 24	26.71000 +1.18	26.97	25.41	25.56	17,843,758
13 Jun 24	25.53000 +0.24	26.15	25.22	25.26	8,544,392
12 Jun 24	25.29000 -0.35	25.89	25.18	25.48	8,815,441
11 Jun 24	25.64000 +0.54	25.78	24.71	24.87	8,280,838
07 Jun 24	25.10000 -0.33	25.80	24.83	25.42	7,336,530
06 Jun 24	25.43000 -0.14	26.43	25.35	25.43	12,228,203
05 Jun 24	25.57000 -0.13	26.08	25.57	25.70	5,414,000
04 Jun 24	25.70000 +0.00	25.93	25.35	25.58	6,372,483
03 Jun 24	25.70000 +0.34	26.18	25.42	25.53	9,089,123
31 May 24	25.36000 -0.07	25.94	25.29	25.44	4,950,800
30 May 24	25.43000 +0.31	25.83	24.68	25.12	7,100,421
29 May 24	25.12000 -0.11	25.59	24.98	25.55	5,608,002
28 May 24	25.23000 -0.50	25.75	25.18	25.75	6,419,817
27 May 24	25.73000 +0.36	25.87	25.17	25.22	6,995,042
24 May 24	25.37000 -0.39	26.09	25.30	25.68	6,507,868
23 May 24	25.76000 -0.34	26.49	25.61	26.28	7,745,057
22 May 24	26.10000 -0.42	26.45	25.86	26.31	7,834,590
21 May 24	26.52000 +0.49	26.80	25.91	25.91	10,968,392
20 May 24	26.03000 -0.23	26.34	25.75	25.98	8,012,536
17 May 24	26.26000 +0.06	26.44	25.78	25.92	10,233,633
16 May 24	26.20000 +0.28	27.66	26.09	26.20	22,725,018
15 May 24	25.92000 +1.13	26.06	24.55	24.65	16,336,689
14 May 24	24.79000 -0.43	25.59	24.71	25.39	9,572,710
13 May 24	25.22000 +0.02	25.53	24.70	24.98	8,896,845
10 May 24	25.20000 +0.14	25.34	24.81	25.05	9,670,880
09 May 24	25.06000 -0.07	25.30	24.80	25.18	10,558,082
08 May 24	25.13000 -0.13	25.58	24.80	25.30	13,211,018
07 May 24	25.26000 +1.29	26.32	23.95	23.97	24,709,396
06 May 24	23.97000 +0.47	24.33	23.36	23.56	21,515,666
30 Apr 24	23.50000 +0.88	23.87	22.80	23.40	32,813,432
29 Apr 24	22.62000 +2.06	22.62	21.99	22.50	10,028,066
26 Apr 24	20.56000 +0.64	20.67	19.81	19.85	7,952,366
25 Apr 24	19.92000 +0.22	20.20	19.53	19.69	7,191,846
24 Apr 24	19.70000 +0.69	19.85	18.91	19.03	6,664,292
23 Apr 24	19.01000 +0.01	19.38	18.85	19.25	4,045,687
22 Apr 24	19.00000 -0.04	19.33	18.41	18.90	3,818,699
19 Apr 24	19.04000 -0.36	19.40	18.86	19.40	4,311,452
18 Apr 24	19.40000 +0.06	19.70	19.03	19.27	5,126,942
17 Apr 24	19.34000 +0.64	19.34	18.75	18.75	4,772,900
16 Apr 24	18.70000 -0.79	19.49	18.63	19.33	5,879,700
15 Apr 24	19.49000 +0.17	19.72	19.10	19.32	5,936,527
12 Apr 24	19.32000 +0.34	19.81	19.00	19.05	5,312,832
11 Apr 24	18.98000 -0.09	19.30	18.85	18.97	3,682,154
10 Apr 24	19.07000 -0.50	19.57	18.95	19.57	4,312,784
09 Apr 24	19.57000 +0.24	19.60	19.18	19.33	4,485,900
08 Apr 24	19.33000 -0.66	20.04	19.30	20.04	4,577,625
03 Apr 24	19.99000 -0.31	20.32	19.84	20.17	4,028,872
02 Apr 24	20.30000 -0.26	20.65	20.18	20.56	4,579,300
01 Apr 24	20.56000 +0.77	20.65	19.89	19.89	5,708,164
29 Mar 24	19.79000 +0.15	19.85	19.40	19.52	3,623,481
28 Mar 24	19.64000 +0.37	20.05	19.21	19.30	5,826,082
27 Mar 24	19.27000 -0.87	20.15	19.27	20.05	5,408,768
26 Mar 24	20.14000 -0.01	20.77	19.97	20.40	5,752,034
25 Mar 24	20.15000 -0.78	20.93	20.14	20.93	6,254,382
22 Mar 24	20.93000 -0.28	21.35	20.70	21.20	5,511,670
21 Mar 24	21.21000 -0.32	21.68	21.20	21.57	5,479,610
20 Mar 24	21.53000 +0.13	21.78	21.38	21.39	6,634,533
19 Mar 24	21.40000 -0.09	21.83	21.31	21.45	6,234,850
18 Mar 24	21.49000 +0.46	21.50	21.04	21.17	7,214,728
15 Mar 24	21.03000 +0.27	21.03	20.51	20.71	5,009,200
14 Mar 24	20.76000 -0.41	21.18	20.51	21.09	5,995,000
13 Mar 24	21.17000 +0.28	21.64	20.89	21.21	9,771,070
12 Mar 24	20.89000 -0.23	21.21	20.67	21.18	7,004,312
11 Mar 24	21.12000 -0.26	21.17	20.50	20.89	8,101,611
08 Mar 24	21.38000 +0.98	21.49	20.41	20.41	9,648,889
07 Mar 24	20.40000 -0.57	21.21	20.40	21.01	6,774,089
06 Mar 24	20.97000 -0.13	21.29	20.53	20.95	7,019,504
05 Mar 24	21.10000 -0.30	21.35	20.91	21.20	9,178,714
04 Mar 24	21.40000 +0.40	21.75	20.82	21.00	14,041,680
01 Mar 24	21.00000 +0.51	21.09	20.38	20.48	8,544,899
29 Feb 24	20.49000 +0.84	20.62	19.56	19.59	6,587,919
28 Feb 24	19.65000 -1.19	20.91	19.65	20.80	9,245,731
27 Feb 24	20.84000 +1.20	20.86	19.41	19.62	9,153,719
26 Feb 24	19.64000 -0.08	19.96	19.47	19.82	6,960,380
23 Feb 24	19.72000 +0.34	19.91	19.35	19.70	6,879,916
22 Feb 24	19.38000 +0.33	19.50	19.11	19.18	5,945,940
21 Feb 24	19.05000 -0.16	19.54	18.73	18.92	6,942,146
20 Feb 24	19.21000 -0.38	19.31	18.95	19.31	6,224,419
19 Feb 24	19.59000 +0.44	19.90	18.97	19.90	9,067,266
08 Feb 24	19.15000 +0.51	20.31	18.41	18.48	10,148,514
07 Feb 24	18.64000 +1.45	18.66	17.11	17.16	10,361,770
06 Feb 24	17.19000 +1.21	17.23	15.51	15.51	7,424,195
05 Feb 24	15.98000 -0.42	16.58	15.02	16.36	7,619,882
02 Feb 24	16.40000 -0.83	17.47	15.87	17.24	5,969,418
01 Feb 24	17.23000 -0.21	17.68	16.95	17.31	5,116,250
31 Jan 24	17.44000 -0.42	18.01	17.35	17.67	4,271,700
30 Jan 24	17.86000 -0.66	18.59	17.75	18.57	3,221,750
29 Jan 24	18.52000 -0.46	19.14	18.41	18.97	4,104,833
26 Jan 24	18.98000 -0.48	19.52	18.82	19.21	4,251,400
25 Jan 24	19.46000 +1.03	19.49	18.18	18.39	4,972,650
24 Jan 24	18.43000 -0.05	18.67	17.60	18.60	4,743,398
23 Jan 24	18.48000 +0.06	18.64	18.13	18.31	4,172,500
22 Jan 24	18.42000 -1.02	19.60	18.32	19.58	4,392,400
19 Jan 24	19.44000 -0.37	20.07	19.36	19.81	3,583,964
18 Jan 24	19.81000 +0.02	19.88	19.13	19.76	3,842,573
17 Jan 24	19.79000 -0.55	20.34	19.79	20.34	2,430,700
16 Jan 24	20.34000 -0.03	20.51	20.06	20.39	2,319,900
15 Jan 24	20.37000 +0.01	20.62	20.21	20.37	2,509,170
12 Jan 24	20.36000 -0.40	20.75	20.31	20.59	2,217,800
11 Jan 24	20.76000 +0.31	20.87	20.36	20.46	2,301,973
10 Jan 24	20.45000 -0.36	20.82	20.32	20.81	2,365,287
09 Jan 24	20.81000 +0.08	21.29	20.70	20.78	3,137,103
08 Jan 24	20.73000 -0.38	21.25	20.66	21.06	3,778,219
05 Jan 24	21.11000 -0.50	21.74	20.99	21.52	3,439,526
04 Jan 24	21.61000 -0.52	22.11	21.49	22.11	4,031,580
03 Jan 24	22.13000 -0.40	22.49	21.94	22.44	3,175,800
02 Jan 24	22.53000 -0.03	22.67	22.36	22.64	4,203,943
29 Dec 23	22.56000 +0.63	22.70	21.87	21.97	3,901,160
28 Dec 23	21.93000 +0.14	22.12	21.55	21.66	3,970,178
27 Dec 23	21.79000 +0.39	21.80	21.32	21.41	3,308,829
26 Dec 23	21.40000 -0.51	21.91	21.09	21.87	3,301,998
25 Dec 23	21.91000 +0.45	21.98	21.58	21.58	3,070,146
22 Dec 23	21.46000 -0.54	22.04	21.35	22.00	3,740,855
21 Dec 23	22.00000 +0.06	22.20	21.52	21.91	2,647,556
20 Dec 23	21.94000 -0.26	22.31	21.88	22.24	2,179,650
19 Dec 23	22.20000 +0.29	22.24	21.75	21.91	2,605,103
18 Dec 23	21.91000 -0.39	22.30	21.83	22.30	2,960,623
15 Dec 23	22.30000 -0.22	22.82	22.25	22.82	1,988,389
14 Dec 23	22.52000 -0.12	22.86	22.46	22.75	2,330,567
13 Dec 23	22.64000 -0.29	22.93	22.60	22.88	2,514,521
12 Dec 23	22.93000 +0.19	22.93	22.63	22.76	3,595,746
11 Dec 23	22.74000 +0.22	22.78	21.86	22.40	4,431,979
08 Dec 23	22.52000 +0.52	22.73	21.98	21.98	4,674,217
07 Dec 23	22.00000 +0.20	22.20	21.72	21.84	3,738,316
06 Dec 23	21.80000 -0.02	22.04	21.65	21.83	2,580,592
05 Dec 23	21.82000 -0.53	22.32	21.80	22.26	3,206,791
04 Dec 23	22.35000 -0.22	22.73	22.23	22.61	3,031,232
01 Dec 23	22.57000 -0.03	22.72	22.34	22.50	2,727,523
30 Nov 23	22.60000 -0.19	22.85	22.40	22.82	2,996,783
29 Nov 23	22.79000 +0.00	23.09	22.69	22.80	2,958,295
28 Nov 23	22.79000 +0.38	22.90	22.31	22.49	3,865,333
27 Nov 23	22.41000 +0.00	22.52	22.10	22.38	3,683,332
24 Nov 23	22.41000 -0.50	22.94	22.30	22.87	4,041,203
23 Nov 23	22.91000 +0.54	23.05	22.26	22.50	3,402,834
22 Nov 23	22.37000 -0.33	22.69	22.36	22.58	3,244,860
21 Nov 23	22.70000 -0.06	22.94	22.65	22.81	4,606,000
20 Nov 23	22.76000 -0.14	23.08	22.74	22.92	3,544,535
17 Nov 23	22.90000 +0.22	22.99	22.59	22.69	3,160,736
16 Nov 23	22.68000 -0.12	23.03	22.55	22.76	3,461,586
15 Nov 23	22.80000 -0.20	23.26	22.68	23.05	4,620,766
14 Nov 23	23.00000 +0.40	23.43	22.48	22.62	5,988,524
13 Nov 23	22.60000 +0.00	22.90	22.40	22.60	4,030,949
10 Nov 23	22.60000 +0.00	23.45	22.57	23.22	6,033,471
09 Nov 23	22.60000 -0.15	22.90	22.48	22.72	3,960,887
08 Nov 23	22.75000 -0.09	22.99	22.58	22.84	5,400,391
07 Nov 23	22.84000 +0.12	22.98	22.50	22.72	6,102,699
06 Nov 23	22.72000 +0.56	23.08	22.22	22.22	8,184,852
03 Nov 23	22.16000 +0.86	22.28	21.35	21.35	6,999,191
02 Nov 23	21.30000 -0.50	21.96	21.25	21.79	4,644,742
01 Nov 23	21.80000 -0.28	21.99	21.61	21.98	7,895,487
31 Oct 23	22.08000 +1.11	22.32	21.21	21.21	15,865,875
30 Oct 23	20.97000 +0.97	21.19	19.80	19.85	9,135,038
27 Oct 23	20.00000 +0.49	20.12	19.31	19.40	5,939,227
26 Oct 23	19.51000 +0.15	19.55	18.93	19.20	5,638,589
25 Oct 23	19.36000 -0.05	19.73	19.34	19.47	5,977,533
24 Oct 23	19.41000 +0.19	19.79	19.20	19.24	5,829,449
23 Oct 23	19.22000 -0.52	19.68	19.14	19.50	5,760,146
20 Oct 23	19.74000 -0.55	20.45	19.68	20.10	6,561,253
19 Oct 23	20.29000 -0.35	20.97	20.24	20.46	7,416,420
18 Oct 23	20.64000 -0.59	21.00	20.12	20.91	9,327,985
17 Oct 23	21.23000 -1.67	22.43	20.93	22.40	17,346,172
16 Oct 23	22.90000 +0.43	23.13	21.89	22.47	18,858,580
13 Oct 23	22.47000 +0.44	22.63	21.80	22.02	10,928,531
12 Oct 23	22.03000 +0.08	22.15	21.75	22.01	3,463,643
11 Oct 23	21.95000 +0.20	22.20	21.62	21.70	3,428,580
10 Oct 23	21.75000 +0.15	21.87	21.52	21.60	2,763,100
09 Oct 23	21.60000 +0.15	21.77	21.37	21.45	3,489,888
28 Sep 23	21.45000 +0.53	21.63	20.91	20.93	3,562,167
27 Sep 23	20.92000 -0.04	21.12	20.77	20.96	2,925,378
26 Sep 23	20.96000 -0.30	21.39	20.93	21.28	3,116,105
25 Sep 23	21.26000 -0.54	21.75	21.18	21.68	3,715,196
22 Sep 23	21.80000 +0.78	21.86	20.92	20.94	5,297,709
21 Sep 23	21.02000 -0.04	21.23	20.81	20.81	2,647,677
20 Sep 23	21.06000 -0.05	21.33	20.90	20.96	2,116,577
19 Sep 23	21.11000 -0.31	21.37	20.96	21.24	2,923,102
18 Sep 23	21.42000 -0.08	21.67	21.18	21.23	3,249,320
15 Sep 23	21.50000 -0.03	21.75	21.30	21.58	3,174,363
14 Sep 23	21.53000 -0.17	21.97	21.37	21.72	3,123,671
13 Sep 23	21.70000 -0.55	22.17	21.44	22.17	4,917,413
12 Sep 23	22.25000 +0.20	22.71	21.96	22.21	5,398,062
11 Sep 23	22.05000 -0.01	22.28	21.75	22.12	5,580,000
08 Sep 23	22.06000 +0.19	22.28	21.70	21.70	3,271,831
07 Sep 23	21.87000 -0.47	22.34	21.82	22.34	4,290,258
06 Sep 23	22.34000 +0.33	22.41	21.75	21.82	3,961,518
05 Sep 23	22.01000 +0.08	22.23	21.85	21.96	4,061,423
04 Sep 23	21.93000 +0.36	21.94	21.45	21.61	4,345,913
01 Sep 23	21.57000 +0.12	21.73	21.32	21.38	4,593,864
31 Aug 23	21.45000 +0.10	21.57	21.11	21.31	4,016,015
30 Aug 23	21.35000 +0.43	21.55	21.05	21.21	5,981,786
29 Aug 23	20.92000 +0.88	21.03	19.81	20.03	8,346,744
28 Aug 23	20.04000 +0.04	21.19	19.94	21.00	9,139,413
25 Aug 23	20.00000 -1.84	21.03	19.75	21.00	16,025,570
24 Aug 23	21.84000 +0.38	22.15	21.63	21.75	4,549,453
23 Aug 23	21.46000 -0.71	22.04	21.46	22.01	4,369,611
22 Aug 23	22.17000 +0.36	22.23	21.61	22.05	4,191,323
21 Aug 23	21.81000 -0.09	22.10	21.75	21.75	3,667,211
18 Aug 23	21.90000 -0.52	22.59	21.90	22.42	3,750,098
17 Aug 23	22.42000 +0.21	22.52	21.91	22.10	2,861,816
16 Aug 23	22.21000 -0.31	22.59	22.13	22.52	3,931,686
15 Aug 23	22.52000 -0.21	23.15	22.28	22.88	4,107,230
14 Aug 23	22.73000 +0.14	22.83	22.31	22.37	3,854,091
11 Aug 23	22.59000 -0.45	23.28	22.56	23.28	4,476,093
10 Aug 23	23.04000 -0.26	23.45	22.97	23.29	5,100,666
09 Aug 23	23.30000 -0.42	23.84	23.25	23.76	5,264,280
08 Aug 23	23.72000 -0.57	24.54	23.63	24.54	6,605,694
07 Aug 23	24.29000 +0.09	24.66	24.00	24.08	7,157,106
04 Aug 23	24.20000 +0.39	24.33	23.75	23.78	5,220,940
03 Aug 23	23.81000 +0.08	23.99	23.58	23.60	4,295,288
02 Aug 23	23.73000 +0.26	23.84	23.25	23.39	4,509,754
01 Aug 23	23.47000 +0.00	23.64	23.03	23.45	6,027,772
31 Jul 23	23.47000 -0.01	23.73	23.20	23.59	5,734,305
28 Jul 23	23.48000 +0.06	23.58	23.25	23.40	4,678,739
27 Jul 23	23.42000 -0.42	23.90	23.37	23.82	4,112,586
26 Jul 23	23.84000 -0.62	24.52	23.64	24.52	4,835,213
25 Jul 23	24.46000 +0.24	24.66	24.13	24.32	5,369,732
24 Jul 23	24.22000 +0.79	24.66	23.19	23.30	9,525,580
21 Jul 23	23.43000 -0.07	23.77	23.00	23.50	7,155,763
20 Jul 23	23.50000 -1.07	24.77	23.45	24.69	11,184,899
19 Jul 23	24.57000 -0.59	25.38	24.49	25.10	7,806,720
18 Jul 23	25.16000 +0.01	26.02	25.11	25.34	8,951,571
17 Jul 23	25.15000 -0.33	25.59	24.90	25.23	9,739,931
14 Jul 23	25.48000 +0.33	25.79	25.01	25.30	11,216,440
13 Jul 23	25.15000 +1.17	25.30	24.08	24.08	13,326,621
12 Jul 23	23.98000 -0.82	25.02	23.90	24.60	11,832,673
11 Jul 23	24.80000 +0.33	25.06	24.20	24.47	10,740,306
10 Jul 23	24.47000 -1.41	26.00	24.22	25.98	18,891,234
07 Jul 23	25.88000 -0.92	26.88	24.76	26.75	30,109,136
06 Jul 23	26.80000 +1.43	27.91	25.90	25.90	41,840,836
05 Jul 23	25.37000 +0.06	25.86	25.30	25.30	12,712,689
04 Jul 23	25.31000 +0.00	25.78	25.20	25.35	12,959,212
03 Jul 23	25.31000 -0.34	26.09	25.27	25.76	10,739,160
30 Jun 23	25.65000 +0.66	25.82	24.88	25.10	13,731,107
29 Jun 23	24.99000 +0.26	25.22	24.75	24.84	11,058,989
28 Jun 23	24.73000 -0.38	25.25	24.18	25.25	9,191,598
27 Jun 23	25.11000 +0.45	25.27	24.70	24.76	9,319,374
26 Jun 23	24.66000 -1.04	25.48	24.55	25.48	13,473,855
21 Jun 23	25.70000 -0.15	26.15	25.35	25.88	16,678,041
20 Jun 23	25.85000 -0.54	26.27	25.68	26.25	16,898,128
19 Jun 23	26.39000 +0.23	26.52	25.79	26.19	20,878,614
16 Jun 23	26.16000 +0.25	26.33	25.45	25.90	17,948,796
15 Jun 23	25.91000 -0.43	26.60	25.76	26.40	23,634,184
14 Jun 23	26.34000 +0.04	26.74	25.81	26.74	28,398,820
13 Jun 23	26.30000 +0.27	26.75	25.91	26.03	28,607,266
12 Jun 23	26.03000 +0.29	26.75	25.77	25.90	30,600,402
09 Jun 23	25.74000 +0.69	25.96	24.99	25.40	25,665,252
08 Jun 23	25.05000 -0.32	25.37	24.50	25.36	20,641,384
07 Jun 23	25.37000 +0.01	25.78	24.53	24.99	28,433,548
06 Jun 23	25.36000 -1.46	26.68	25.25	26.68	30,470,976
05 Jun 23	26.82000 -1.05	27.66	26.46	27.54	40,265,192
02 Jun 23	27.87000 +0.40	28.80	26.67	27.38	56,608,272
01 Jun 23	27.47000 +1.61	28.44	26.58	27.00	67,526,552
31 May 23	25.86000 +2.35	25.86	25.50	25.86	27,179,472
30 May 23	23.51000 +0.62	23.76	22.74	23.40	19,999,416
29 May 23	22.89000 +0.27	24.08	22.69	23.76	20,364,396
26 May 23	22.62000 +0.75	22.87	21.71	21.88	11,980,912
25 May 23	21.87000 -0.03	22.92	21.48	22.05	6,356,556
24 May 23	21.90000 +0.18	22.12	21.43	21.59	4,717,031
23 May 23	21.72000 -0.23	22.10	21.68	22.01	4,021,234
22 May 23	21.95000 -0.04	22.29	21.76	22.02	3,978,467
19 May 23	21.99000 -0.02	22.20	21.74	21.87	5,284,210
18 May 23	22.01000 +0.22	22.48	21.82	21.90	9,252,007
17 May 23	21.79000 -0.15	22.10	21.67	21.98	3,400,498
16 May 23	21.94000 -0.01	22.16	21.70	21.94	3,057,192
15 May 23	21.95000 +0.16	21.97	21.38	21.78	3,704,118
12 May 23	21.79000 -0.19	22.22	21.70	21.80	3,521,503
11 May 23	21.98000 -0.36	22.58	21.93	22.37	3,394,784
10 May 23	22.34000 +0.25	22.49	21.60	22.07	7,035,797
09 May 23	22.09000 -0.43	22.78	22.05	22.53	4,737,200
08 May 23	22.52000 +0.08	22.83	22.28	22.36	4,514,836
05 May 23	22.44000 -1.08	23.43	22.37	23.36	6,167,805
04 May 23	23.52000 +0.48	23.87	22.92	23.47	9,698,419
28 Apr 23	23.04000 +0.26	23.70	22.23	22.25	5,555,457
27 Apr 23	22.78000 +0.28	23.23	22.28	22.41	5,826,963
26 Apr 23	22.50000 -0.77	23.50	22.42	23.25	5,493,734
25 Apr 23	23.27000 -0.93	24.49	22.98	24.26	7,324,373
24 Apr 23	24.20000 -0.29	25.43	24.13	24.62	8,722,840
21 Apr 23	24.49000 -2.41	27.45	24.35	26.70	12,153,849
20 Apr 23	26.90000 +1.13	27.55	25.92	26.36	14,175,138
19 Apr 23	25.77000 -0.11	26.68	25.42	25.78	11,265,905
18 Apr 23	25.88000 +1.13	26.00	24.25	24.73	8,532,587
17 Apr 23	24.75000 -0.45	25.34	24.56	24.98	4,299,170
14 Apr 23	25.20000 +0.40	25.38	24.90	25.05	3,143,296
13 Apr 23	24.80000 -1.07	25.98	24.80	25.86	4,864,607
12 Apr 23	25.87000 +0.29	26.11	25.58	25.58	3,452,426
11 Apr 23	25.58000 -0.02	25.88	25.36	25.70	4,627,932
10 Apr 23	25.60000 -0.79	26.47	25.49	26.20	5,168,828
07 Apr 23	26.39000 -0.19	26.83	26.02	26.75	5,353,733
06 Apr 23	26.58000 +0.16	27.34	25.60	26.00	9,080,606
04 Apr 23	26.42000 +0.90	26.82	25.03	25.11	7,755,100
03 Apr 23	25.52000 -0.08	25.87	25.40	25.67	3,936,141
31 Mar 23	25.60000 -0.10	25.78	25.19	25.62	3,338,633
30 Mar 23	25.70000 +0.20	25.94	25.36	25.39	3,694,776
29 Mar 23	25.50000 +0.40	25.73	24.90	25.05	2,868,465
28 Mar 23	25.10000 -0.19	25.50	24.96	25.46	3,441,288
27 Mar 23	25.29000 -0.46	25.71	24.90	25.70	5,816,651
24 Mar 23	25.75000 -0.07	26.08	25.20	25.87	5,820,759
23 Mar 23	25.82000 +0.18	26.15	25.49	25.63	4,359,334
22 Mar 23	25.64000 +0.65	25.70	24.90	25.00	4,727,138
21 Mar 23	24.99000 +0.54	25.52	24.16	24.40	6,009,816
20 Mar 23	24.45000 +0.74	24.60	23.53	23.71	4,400,094
17 Mar 23	23.71000 +0.25	24.08	23.50	23.53	1,989,804
16 Mar 23	23.46000 -0.55	24.11	23.42	23.72	1,909,231
15 Mar 23	24.01000 +0.63	24.54	23.49	23.50	3,486,473
14 Mar 23	23.38000 -0.12	23.67	22.98	23.57	2,622,936
13 Mar 23	23.50000 -0.07	23.65	23.23	23.30	2,270,064
10 Mar 23	23.57000 -0.25	24.00	23.47	23.88	2,158,604
09 Mar 23	23.82000 +0.15	23.93	23.51	23.51	1,956,514
08 Mar 23	23.67000 +0.35	23.88	23.00	23.18	3,169,002
07 Mar 23	23.32000 -0.53	24.06	23.28	23.80	2,724,649
06 Mar 23	23.85000 -0.16	24.16	23.70	24.08	2,992,024
03 Mar 23	24.01000 -0.14	24.58	23.80	24.41	2,280,600
02 Mar 23	24.15000 +0.02	24.64	24.08	24.13	2,814,386
01 Mar 23	24.13000 +0.14	24.23	23.76	23.96	2,662,820
28 Feb 23	23.99000 +0.04	24.24	23.80	24.05	1,911,700
27 Feb 23	23.95000 -0.16	24.28	23.74	24.18	2,441,439
24 Feb 23	24.11000 +0.12	24.42	24.00	24.07	1,819,279
23 Feb 23	23.99000 +0.02	24.17	23.78	23.88	3,044,171
22 Feb 23	23.97000 +0.05	24.20	23.61	23.82	2,637,500
21 Feb 23	23.92000 +0.07	24.02	23.68	23.71	2,926,889
20 Feb 23	23.85000 +0.28	23.90	23.30	23.82	3,977,051
17 Feb 23	23.57000 -0.60	24.27	23.51	23.98	4,069,279
16 Feb 23	24.17000 -0.24	24.83	24.00	24.45	5,429,461
15 Feb 23	24.41000 +0.10	24.48	24.12	24.12	3,988,370
14 Feb 23	24.31000 +0.39	24.61	23.84	23.95	4,872,268
13 Feb 23	23.92000 -0.18	24.12	23.64	24.12	6,098,526
10 Feb 23	24.10000 -0.18	24.52	23.90	24.28	5,027,639
09 Feb 23	24.28000 +0.90	24.54	23.05	23.38	7,546,009
08 Feb 23	23.38000 -0.05	23.67	23.20	23.44	3,925,261
07 Feb 23	23.43000 +0.09	23.92	23.24	23.27	6,358,317
06 Feb 23	23.34000 +0.39	23.98	22.65	22.84	8,763,428
03 Feb 23	22.95000 +0.62	23.38	22.51	22.80	7,317,228
02 Feb 23	22.33000 +0.08	23.00	22.27	22.40	3,566,281
01 Feb 23	22.25000 +0.42	22.48	21.82	21.86	2,999,282
31 Jan 23	21.83000 -0.21	22.04	21.67	21.98	2,845,411
30 Jan 23	22.04000 -0.06	22.48	22.00	22.17	3,604,443
20 Jan 23	22.10000 +0.39	22.35	21.79	21.80	3,647,132
19 Jan 23	21.71000 +0.37	21.74	21.18	21.30	2,199,828
18 Jan 23	21.34000 +0.15	21.45	21.08	21.17	2,577,198
17 Jan 23	21.19000 +0.29	21.28	20.85	20.90	2,056,911
16 Jan 23	20.90000 +0.36	21.05	20.50	20.50	2,710,953
13 Jan 23	20.54000 -0.05	20.68	20.37	20.60	1,006,275
12 Jan 23	20.59000 +0.12	20.64	20.35	20.47	1,691,876
11 Jan 23	20.47000 -0.20	20.82	20.41	20.71	1,431,027
10 Jan 23	20.67000 +0.16	20.84	20.40	20.51	1,827,454
09 Jan 23	20.51000 -0.02	20.78	20.40	20.57	2,579,100
06 Jan 23	20.53000 +0.05	20.82	20.33	20.46	2,015,758
05 Jan 23	20.48000 +0.31	20.55	20.05	20.34	2,482,081
04 Jan 23	20.17000 -0.10	20.44	20.03	20.25	2,767,178
03 Jan 23	20.27000 +0.03	20.48	20.03	20.25	3,352,100
30 Dec 22	20.24000 +0.10	20.42	20.04	20.15	1,362,862
29 Dec 22	20.14000 +0.11	20.28	19.87	19.89	1,394,084
28 Dec 22	20.03000 -0.16	20.28	19.92	20.22	1,403,927
27 Dec 22	20.19000 +0.11	20.29	19.89	20.10	1,416,952
26 Dec 22	20.08000 +0.37	20.16	19.65	19.66	1,999,941
23 Dec 22	19.71000 -0.20	19.99	19.50	19.83	1,782,552
22 Dec 22	19.91000 -0.18	20.20	19.82	20.04	1,735,000
21 Dec 22	20.09000 -0.19	20.41	19.91	20.25	2,020,555
20 Dec 22	20.28000 -0.24	20.62	20.23	20.44	1,895,351
19 Dec 22	20.52000 -0.25	20.85	20.35	20.66	2,517,860
16 Dec 22	20.77000 -0.40	21.18	20.62	21.16	2,315,739
15 Dec 22	21.17000 +0.50	21.22	20.52	20.64	3,899,750
14 Dec 22	20.67000 -0.21	21.39	20.57	21.20	3,382,356
13 Dec 22	20.88000 -0.33	21.26	20.86	21.24	2,133,663
12 Dec 22	21.21000 -0.16	21.35	20.75	21.28	4,988,136
09 Dec 22	21.37000 +0.07	21.46	21.11	21.37	3,279,424
08 Dec 22	21.30000 -0.07	21.45	21.17	21.40	2,589,776
07 Dec 22	21.37000 +0.07	21.57	21.15	21.23	3,465,770
06 Dec 22	21.30000 +0.16	21.42	21.01	21.01	3,569,999
05 Dec 22	21.14000 +0.15	21.27	20.90	21.18	3,258,144
02 Dec 22	20.99000 -0.09	21.29	20.90	21.00	2,176,812
01 Dec 22	21.08000 +0.23	21.48	21.00	21.10	3,024,862
30 Nov 22	20.85000 +0.23	21.10	20.55	20.72	3,514,814
29 Nov 22	20.62000 +0.65	20.85	19.95	19.98	3,423,136
28 Nov 22	19.97000 -0.52	20.51	19.85	20.50	3,786,794
25 Nov 22	20.49000 -0.19	20.84	20.44	20.52	2,279,532
24 Nov 22	20.68000 -0.26	21.09	20.60	20.93	2,390,327
23 Nov 22	20.94000 -0.08	21.13	20.52	21.02	2,813,835
22 Nov 22	21.02000 -0.10	21.44	20.91	21.15	3,293,301
21 Nov 22	21.12000 -0.34	21.46	20.80	21.35	4,094,095
18 Nov 22	21.46000 +0.03	21.77	21.30	21.42	5,368,342
17 Nov 22	21.43000 +0.24	21.51	20.80	21.15	4,221,823
16 Nov 22	21.19000 -0.18	21.67	21.10	21.40	5,048,115
15 Nov 22	21.37000 +1.12	21.37	20.11	20.29	8,851,610
14 Nov 22	20.25000 -0.30	20.80	20.19	20.44	4,769,461
11 Nov 22	20.55000 +0.25	20.80	20.37	20.63	3,999,798
10 Nov 22	20.30000 -0.39	20.65	20.07	20.55	4,931,480
09 Nov 22	20.69000 -0.16	20.90	20.56	20.74	3,398,399
08 Nov 22	20.85000 -0.29	21.20	20.64	21.17	3,594,165
07 Nov 22	21.14000 -0.31	21.43	20.82	21.33	5,807,884
04 Nov 22	21.45000 +0.36	22.00	21.09	21.15	5,883,067
03 Nov 22	21.09000 +0.36	21.15	20.45	20.45	3,965,275
02 Nov 22	20.73000 -0.02	21.27	20.56	20.71	3,904,231
01 Nov 22	20.75000 +0.49	20.85	19.86	20.25	5,949,180
31 Oct 22	20.26000 -0.43	20.69	20.00	20.00	7,097,097
28 Oct 22	20.69000 -0.53	21.55	20.50	21.10	4,216,243
27 Oct 22	21.22000 +0.14	21.48	20.95	21.28	3,179,421
26 Oct 22	21.08000 +0.54	21.24	20.35	20.54	3,721,216
25 Oct 22	20.54000 +0.27	20.85	20.01	20.23	3,829,121
24 Oct 22	20.27000 -0.19	20.88	20.14	20.41	3,347,177
21 Oct 22	20.46000 -0.11	20.66	20.24	20.52	2,459,046
20 Oct 22	20.57000 +0.36	20.85	20.10	20.12	3,460,479
19 Oct 22	20.21000 -0.18	20.87	20.21	20.60	3,009,515
18 Oct 22	20.39000 -0.04	20.64	20.26	20.50	2,694,788
17 Oct 22	20.43000 +0.45	20.70	19.77	19.77	4,031,954
14 Oct 22	19.98000 +0.37	20.06	19.62	19.78	3,032,528
13 Oct 22	19.61000 +0.12	20.22	19.30	19.37	5,528,597
12 Oct 22	19.49000 +0.60	19.60	18.85	18.97	4,340,539
11 Oct 22	18.89000 -0.14	19.16	18.81	19.03	2,904,978
10 Oct 22	19.03000 -0.29	19.54	19.00	19.50	3,940,235
30 Sep 22	19.32000 -0.31	19.82	19.32	19.61	1,707,198
29 Sep 22	19.63000 -0.10	20.19	19.46	20.19	2,754,244
28 Sep 22	19.73000 -0.47	20.16	19.70	20.10	2,304,700
27 Sep 22	20.20000 +0.40	20.25	19.79	20.08	1,971,062
26 Sep 22	19.80000 -0.10	20.24	19.60	19.76	3,525,654
23 Sep 22	19.90000 -0.46	20.45	19.69	20.45	3,319,073
22 Sep 22	20.36000 -0.32	20.85	20.35	20.50	3,240,697
21 Sep 22	20.68000 -0.02	20.81	20.32	20.72	2,250,765
20 Sep 22	20.70000 +0.07	20.94	20.60	20.66	2,552,239
19 Sep 22	20.63000 -0.05	21.03	20.41	20.89	3,194,114
16 Sep 22	20.68000 -0.49	21.35	20.68	20.98	2,643,200
15 Sep 22	21.17000 -0.57	21.92	20.86	21.92	4,659,590
14 Sep 22	21.74000 -0.20	22.01	21.56	21.70	2,918,110
13 Sep 22	21.94000 +0.04	22.40	21.88	21.99	4,543,474
09 Sep 22	21.90000 +0.01	22.00	21.46	21.88	4,083,628
08 Sep 22	21.89000 -0.26	22.30	21.70	22.24	2,852,391
07 Sep 22	22.15000 +0.07	22.37	21.91	22.08	3,621,562
06 Sep 22	22.08000 +0.13	22.15	21.58	21.95	3,900,464
05 Sep 22	21.95000 +0.17	22.00	21.50	21.76	4,242,666
02 Sep 22	21.78000 +0.05	22.02	21.67	21.83	4,048,324
01 Sep 22	21.73000 -0.22	22.08	21.68	21.87	2,950,188
31 Aug 22	21.95000 -0.47	22.60	21.52	22.41	6,781,006
30 Aug 22	22.42000 -0.18	22.65	22.17	22.65	2,786,819
29 Aug 22	22.60000 +0.06	22.93	21.82	22.14	5,058,590
26 Aug 22	22.54000 -0.66	23.05	22.27	22.30	7,220,403
25 Aug 22	23.20000 -0.03	23.50	23.00	23.28	4,206,835
24 Aug 22	23.23000 -1.19	24.60	23.11	24.60	5,766,165
23 Aug 22	24.42000 -0.48	24.97	24.02	24.94	8,056,691
22 Aug 22	24.90000 +0.11	25.26	24.60	24.80	6,250,789
19 Aug 22	24.79000 -0.31	25.50	24.70	25.25	7,371,818
18 Aug 22	25.10000 -0.29	25.50	25.03	25.20	5,969,937
17 Aug 22	25.39000 -0.34	25.83	24.96	25.55	5,447,666
16 Aug 22	25.73000 -0.37	26.35	25.46	26.28	6,808,593
15 Aug 22	26.10000 +0.74	26.25	25.11	25.43	7,999,119
12 Aug 22	25.36000 -0.64	26.19	25.31	25.99	6,047,107
11 Aug 22	26.00000 -0.32	26.79	25.90	26.31	9,098,880
10 Aug 22	26.32000 +0.01	26.77	25.82	26.02	7,417,749
09 Aug 22	26.31000 -0.86	27.10	25.81	26.82	13,045,919
08 Aug 22	27.17000 +2.33	27.28	24.99	25.98	20,611,800
05 Aug 22	24.84000 +1.46	24.90	23.22	23.42	11,251,114
04 Aug 22	23.38000 +0.28	23.60	22.85	23.32	5,100,388
03 Aug 22	23.10000 -1.00	24.16	22.96	23.90	8,248,337
02 Aug 22	24.10000 +0.57	24.59	23.08	23.42	16,559,327
01 Aug 22	23.53000 +1.25	23.65	21.83	22.32	10,030,692
29 Jul 22	22.28000 -0.72	23.10	22.18	23.00	6,096,010
28 Jul 22	23.00000 +1.14	23.30	22.05	22.05	7,252,091
27 Jul 22	21.86000 +0.11	21.94	21.61	21.65	2,002,693
26 Jul 22	21.75000 +0.30	21.85	21.25	21.30	2,415,034
25 Jul 22	21.45000 -0.30	22.09	21.26	21.80	2,094,072
22 Jul 22	21.75000 -0.10	22.26	21.46	21.87	2,968,392
21 Jul 22	21.85000 -0.29	22.38	21.52	21.83	5,008,044
20 Jul 22	22.14000 +0.00	22.28	21.86	21.96	4,599,351
19 Jul 22	22.14000 +0.39	22.16	21.56	21.89	4,505,819
18 Jul 22	21.75000 +0.13	21.80	21.22	21.60	5,103,814
15 Jul 22	21.62000 +0.39	22.05	21.10	21.17	5,759,167
14 Jul 22	21.23000 +0.05	21.58	20.95	21.40	4,723,198
13 Jul 22	21.18000 +0.25	21.46	21.06	21.15	3,684,420
12 Jul 22	20.93000 -1.11	21.99	20.93	21.83	5,746,343
11 Jul 22	22.04000 -0.58	22.59	21.52	22.59	6,587,511
08 Jul 22	22.62000 -0.23	23.03	22.56	22.95	3,472,347
07 Jul 22	22.85000 +0.17	22.94	22.27	22.49	4,581,733
06 Jul 22	22.68000 -0.07	23.14	22.50	22.70	5,662,429
05 Jul 22	22.75000 -0.18	23.50	22.43	22.96	5,122,300
04 Jul 22	22.93000 -0.38	23.31	22.50	23.31	5,012,731
01 Jul 22	23.31000 -0.02	23.78	23.18	23.24	3,926,345
30 Jun 22	23.33000 -0.17	23.95	23.11	23.64	6,024,421
29 Jun 22	23.50000 -1.24	24.79	23.43	24.58	7,456,687
28 Jun 22	24.74000 +0.44	24.85	24.04	24.51	6,823,180
27 Jun 22	24.30000 -1.00	25.60	24.23	25.27	7,485,092
24 Jun 22	25.30000 +1.28	25.39	24.00	24.00	8,919,901
23 Jun 22	24.02000 +1.05	24.11	22.93	22.93	7,197,230
22 Jun 22	22.97000 -0.44	23.92	22.92	23.43	4,719,438
21 Jun 22	23.41000 -0.22	23.80	23.23	23.65	3,456,870
20 Jun 22	23.63000 -0.21	24.34	23.41	24.00	5,584,764
17 Jun 22	23.84000 -0.22	24.25	23.38	23.89	6,967,126
16 Jun 22	24.06000 -0.26	24.97	23.96	24.29	4,065,110
15 Jun 22	24.32000 -0.28	25.12	24.29	24.60	5,856,877
14 Jun 22	24.60000 +0.65	25.00	23.12	23.75	6,126,734
13 Jun 22	23.95000 +0.02	24.44	23.64	23.88	4,715,754
10 Jun 22	23.93000 +0.53	23.97	23.06	23.20	4,676,960
09 Jun 22	23.40000 -0.59	23.99	23.03	23.99	3,285,391
08 Jun 22	23.99000 -0.76	24.80	23.61	24.61	4,263,907
07 Jun 22	24.75000 -1.26	25.47	24.30	25.44	8,385,546
06 Jun 22	26.01000 +1.18	26.41	23.60	24.87	15,676,030
02 Jun 22	24.83000 +2.26	24.83	22.27	22.45	8,444,757
01 Jun 22	22.57000 -0.44	23.15	22.45	22.98	3,110,773
31 May 22	23.01000 +0.72	23.19	22.12	22.30	4,192,150
30 May 22	22.29000 +0.63	22.45	21.66	21.82	2,826,021
27 May 22	21.66000 -0.31	22.63	21.43	21.97	2,238,013
26 May 22	21.97000 +0.35	22.15	21.11	21.50	2,352,214
25 May 22	21.62000 +0.19	21.73	21.15	21.43	3,066,198
24 May 22	21.43000 -0.68	22.36	21.32	22.03	4,109,506
23 May 22	22.11000 -0.31	22.68	21.83	22.43	2,881,515
20 May 22	22.42000 +0.00	22.76	22.17	22.52	3,110,498
19 May 22	22.42000 -0.10	22.68	21.89	22.10	3,771,742
18 May 22	22.52000 +0.67	22.80	21.66	21.76	6,574,235
17 May 22	21.85000 +0.51	22.03	20.82	21.18	9,439,543
16 May 22	21.34000 +0.87	22.52	21.00	21.93	12,994,497
13 May 22	20.47000 +0.05	20.67	20.28	20.49	3,450,432
12 May 22	20.42000 -0.39	20.86	20.24	20.54	3,224,240
11 May 22	20.81000 +0.71	21.36	19.91	20.00	5,537,235
10 May 22	20.10000 +0.75	20.19	19.01	19.12	4,783,417
09 May 22	19.35000 -0.09	19.86	19.20	19.43	3,428,030
06 May 22	19.44000 -0.38	19.68	18.70	19.40	5,759,438
05 May 22	19.82000 -0.78	20.55	19.70	20.55	11,187,605
29 Apr 22	20.60000 +1.36	20.68	19.31	19.32	3,764,451
28 Apr 22	19.24000 -0.74	19.99	19.11	19.99	3,079,207
27 Apr 22	19.98000 +1.13	20.47	18.09	18.62	6,102,750
26 Apr 22	18.85000 -0.36	19.55	18.81	19.23	4,035,178
25 Apr 22	19.21000 -1.37	20.48	19.21	20.35	3,265,363
22 Apr 22	20.58000 -0.19	21.10	20.51	20.77	2,697,142
21 Apr 22	20.77000 -0.59	21.72	20.75	21.37	3,324,989
20 Apr 22	21.36000 -0.29	22.10	21.23	21.73	2,897,894
19 Apr 22	21.65000 -0.38	22.49	21.53	21.84	2,944,560
18 Apr 22	22.03000 +0.46	22.12	21.38	21.49	2,883,995
15 Apr 22	21.57000 -0.20	21.90	21.22	21.60	2,512,551
14 Apr 22	21.77000 +0.07	21.91	21.56	21.91	2,103,928
13 Apr 22	21.70000 -0.73	22.43	21.50	22.31	5,826,168
12 Apr 22	22.43000 +0.52	22.53	21.63	21.93	4,014,115
11 Apr 22	21.91000 -0.95	22.86	21.75	22.82	5,402,535
08 Apr 22	22.86000 -0.32	23.34	22.30	23.32	7,310,956
07 Apr 22	23.18000 -0.47	23.75	23.18	23.48	3,056,500
06 Apr 22	23.65000 -0.23	23.87	23.44	23.85	3,353,851
01 Apr 22	23.88000 +0.36	24.06	23.17	23.44	5,603,417
31 Mar 22	23.52000 -0.78	24.38	23.37	24.25	4,651,500
30 Mar 22	24.30000 +0.55	24.41	23.60	23.88	5,202,138
29 Mar 22	23.75000 -0.55	24.46	23.64	24.30	3,638,775
28 Mar 22	24.30000 -0.27	24.98	24.00	24.44	4,345,812
25 Mar 22	24.57000 -0.42	25.34	24.57	25.30	2,162,700
24 Mar 22	24.99000 -0.38	25.40	24.68	25.37	2,725,203
23 Mar 22	25.37000 +0.21	25.55	25.01	25.29	2,711,808
22 Mar 22	25.16000 -0.34	25.66	24.94	25.62	2,409,710
21 Mar 22	25.50000 -0.36	26.15	25.10	26.02	2,843,950
18 Mar 22	25.86000 -0.34	26.44	25.40	26.20	4,345,930
17 Mar 22	26.20000 +0.30	26.92	25.95	26.37	3,050,974
16 Mar 22	25.90000 +0.64	25.98	24.49	25.69	4,186,289
15 Mar 22	25.26000 -1.24	26.73	25.26	26.51	3,369,228
14 Mar 22	26.50000 -0.73	27.37	26.50	27.20	3,087,709
11 Mar 22	27.23000 -0.29	27.46	26.33	27.25	3,766,817
10 Mar 22	27.52000 +0.92	27.76	26.60	27.09	4,758,641
09 Mar 22	26.60000 -0.80	27.78	25.90	27.54	5,154,496
08 Mar 22	27.40000 -0.99	28.69	27.40	28.42	3,005,482
07 Mar 22	28.39000 -1.21	29.55	28.08	29.40	2,801,458
04 Mar 22	29.60000 +0.37	30.20	29.06	29.18	2,842,854
03 Mar 22	29.23000 -0.82	30.28	29.10	30.07	3,012,734
02 Mar 22	30.05000 -0.61	30.68	29.90	30.58	1,879,535
01 Mar 22	30.66000 -0.40	31.50	30.42	31.44	2,566,261
28 Feb 22	31.06000 -0.41	31.60	30.53	31.60	2,490,737
25 Feb 22	31.47000 +0.47	31.75	30.81	31.50	2,473,709
24 Feb 22	31.00000 -0.58	31.42	30.51	31.38	3,340,240
23 Feb 22	31.58000 +0.00	31.93	31.16	31.47	4,489,568
22 Feb 22	31.58000 +0.13	32.19	30.91	31.13	2,125,722
21 Feb 22	31.45000 -0.38	32.40	31.40	31.66	2,499,720
18 Feb 22	31.83000 +0.85	32.50	30.70	30.98	4,108,017
17 Feb 22	30.98000 +0.38	31.24	29.95	30.39	5,907,492
16 Feb 22	30.60000 -1.66	32.48	30.01	32.43	8,169,908
15 Feb 22	32.26000 +0.15	32.70	31.47	31.94	4,554,041
14 Feb 22	32.11000 +0.28	33.40	31.40	32.20	4,118,094
11 Feb 22	31.83000 -2.36	34.07	31.74	34.06	4,469,084
10 Feb 22	34.19000 +0.44	35.37	33.52	33.85	3,375,237
09 Feb 22	33.75000 +0.69	33.90	32.26	33.24	3,956,156
08 Feb 22	33.06000 -1.26	34.35	31.78	34.30	5,886,411
07 Feb 22	34.32000 +0.51	34.77	32.97	34.00	4,108,212
28 Jan 22	33.81000 -0.62	34.65	32.90	34.01	4,464,561
27 Jan 22	34.43000 -0.81	35.56	34.25	35.24	4,544,552
26 Jan 22	35.24000 +1.53	35.63	33.01	33.88	7,250,630
25 Jan 22	33.71000 -0.29	34.78	33.65	33.94	4,464,031
24 Jan 22	34.00000 +1.00	34.08	32.50	32.76	4,590,996
21 Jan 22	33.00000 -0.50	33.39	32.03	32.96	5,025,982
20 Jan 22	33.50000 +0.07	34.05	33.17	33.98	5,361,178
19 Jan 22	33.43000 +0.33	33.72	32.73	33.55	5,304,875
18 Jan 22	33.10000 -0.28	33.74	32.50	33.38	4,094,843
17 Jan 22	33.38000 +0.64	33.80	32.25	32.79	7,295,154
14 Jan 22	32.74000 +0.44	32.86	31.70	31.96	5,166,510
13 Jan 22	32.30000 -0.65	33.29	32.24	32.98	2,344,128
12 Jan 22	32.95000 +0.45	33.49	32.62	32.78	5,274,808
11 Jan 22	32.50000 -0.35	33.23	32.12	32.54	3,862,146
10 Jan 22	32.85000 -0.17	33.18	31.90	32.97	5,692,486
07 Jan 22	33.02000 -0.10	33.65	32.30	33.00	5,562,339
06 Jan 22	33.12000 -0.31	33.48	32.58	33.05	3,411,206
05 Jan 22	33.43000 -0.46	34.28	32.70	33.82	5,727,009
04 Jan 22	33.89000 -0.64	35.13	33.05	34.97	4,967,963
31 Dec 21	34.53000 +0.28	34.82	33.97	34.37	5,792,349
30 Dec 21	34.25000 +1.05	34.33	33.13	33.13	5,617,818
29 Dec 21	33.20000 +0.33	33.43	32.80	32.89	9,138,286
28 Dec 21	32.87000 -1.37	34.20	32.50	33.61	8,319,009
27 Dec 21	34.24000 -0.36	35.48	33.26	34.00	12,557,529
24 Dec 21	34.60000 +2.86	34.91	31.69	31.69	21,590,554
23 Dec 21	31.74000 +1.01	31.96	30.75	30.75	8,881,386
22 Dec 21	30.73000 +0.84	30.90	29.70	30.00	5,530,347
21 Dec 21	29.89000 +0.20	30.35	29.00	29.72	3,123,393
20 Dec 21	29.69000 +0.12	30.80	29.20	29.50	5,828,014
17 Dec 21	29.57000 +0.07	29.93	29.00	29.36	4,155,883
16 Dec 21	29.50000 +0.65	29.80	28.73	28.96	3,471,408
15 Dec 21	28.85000 +0.05	30.20	28.51	28.69	6,620,871
14 Dec 21	28.80000 -0.07	29.00	28.27	28.84	4,388,598
13 Dec 21	28.87000 +0.28	29.06	28.38	28.63	2,890,831
10 Dec 21	28.59000 -0.64	29.10	28.34	29.02	4,167,472
09 Dec 21	29.23000 +0.69	29.38	27.92	28.53	7,314,437
08 Dec 21	28.54000 +1.04	28.75	27.46	27.70	4,455,310
07 Dec 21	27.50000 -0.42	28.50	27.19	28.03	4,057,642
06 Dec 21	27.92000 -0.25	28.65	27.83	28.38	3,855,720
03 Dec 21	28.17000 -0.13	28.60	27.83	28.60	3,953,048
02 Dec 21	28.30000 -0.70	29.10	28.13	29.03	4,360,023
01 Dec 21	29.00000 +0.10	29.07	28.41	29.05	4,153,609
30 Nov 21	28.90000 -0.40	29.86	28.55	29.35	5,258,894
29 Nov 21	29.30000 -0.40	29.46	28.95	29.00	6,586,149
26 Nov 21	29.70000 -1.25	30.91	29.40	30.87	6,152,615
25 Nov 21	30.95000 +0.44	31.28	30.18	30.48	7,588,690
24 Nov 21	30.51000 -0.12	31.29	30.00	30.53	7,454,334
23 Nov 21	30.63000 +0.77	31.23	29.85	30.00	10,786,170
22 Nov 21	29.86000 +0.87	30.43	28.83	29.39	10,703,385
19 Nov 21	28.99000 +0.82	29.23	27.78	28.20	7,560,189
18 Nov 21	28.17000 -0.77	29.20	28.10	28.90	4,887,471
17 Nov 21	28.94000 +0.17	29.55	28.36	28.52	5,036,767
16 Nov 21	28.77000 -0.27	29.36	28.75	28.95	4,626,457
15 Nov 21	29.04000 -0.04	29.59	28.86	29.02	3,719,266
12 Nov 21	29.08000 +0.01	29.29	28.36	28.88	5,022,581
11 Nov 21	29.07000 -0.17	29.45	28.81	29.17	3,792,634
10 Nov 21	29.24000 -0.13	29.67	28.77	29.25	4,295,460
09 Nov 21	29.37000 +0.05	29.55	28.76	29.31	4,858,979
08 Nov 21	29.32000 +0.29	30.09	28.55	28.66	7,326,044
05 Nov 21	29.03000 +0.10	29.89	28.92	29.03	6,160,998
04 Nov 21	28.93000 +0.43	29.10	28.30	28.78	8,603,707
03 Nov 21	28.50000 -0.50	29.25	28.16	29.15	9,355,905
02 Nov 21	29.00000 +0.56	30.33	28.50	28.53	25,327,394
01 Nov 21	28.44000 +2.59	28.44	25.71	25.71	22,387,534
29 Oct 21	25.85000 +1.66	26.40	24.69	24.69	13,470,593
28 Oct 21	24.19000 +0.22	24.34	23.88	23.92	2,264,654
27 Oct 21	23.97000 -0.76	24.72	23.70	24.72	3,954,751
26 Oct 21	24.73000 +0.12	24.86	24.59	24.69	2,174,997
25 Oct 21	24.61000 -0.09	24.72	24.41	24.69	1,765,707
22 Oct 21	24.70000 -0.33	25.03	24.66	25.01	2,317,734
21 Oct 21	25.03000 +0.28	25.50	24.84	25.38	3,306,476
20 Oct 21	24.75000 +0.01	24.90	24.57	24.90	1,659,320
19 Oct 21	24.74000 +0.09	24.90	24.57	24.57	1,137,280
18 Oct 21	24.65000 -0.27	24.99	24.40	24.98	1,881,982
15 Oct 21	24.92000 -0.38	25.31	24.91	25.31	2,139,227
14 Oct 21	25.30000 +0.12	25.43	25.10	25.20	1,806,131
13 Oct 21	25.18000 +0.39	25.97	24.78	24.79	4,759,122
12 Oct 21	24.79000 -0.40	25.14	24.62	25.00	2,078,980
11 Oct 21	25.19000 +0.39	25.25	24.66	24.78	2,802,692
08 Oct 21	24.80000 +0.39	24.83	24.41	24.41	1,853,806
30 Sep 21	24.41000 -0.11	24.90	24.20	24.60	3,004,788
29 Sep 21	24.52000 -0.07	24.83	24.22	24.48	2,708,398
28 Sep 21	24.59000 -0.35	25.00	24.46	24.93	2,565,873
27 Sep 21	24.94000 -0.09	25.42	24.87	25.00	3,195,445
24 Sep 21	25.03000 -0.31	25.55	24.86	25.34	3,093,656
23 Sep 21	25.34000 +0.51	25.54	24.80	24.80	3,557,126
22 Sep 21	24.83000 -0.19	24.98	24.65	24.70	2,187,502
17 Sep 21	25.02000 +0.02	25.14	24.66	24.90	2,932,552
16 Sep 21	25.00000 -0.23	25.52	24.64	25.23	3,281,412
15 Sep 21	25.23000 +0.04	25.56	25.00	25.20	3,687,785
14 Sep 21	25.19000 -0.17	25.66	25.04	25.30	4,267,557
13 Sep 21	25.36000 -0.47	26.13	25.30	25.83	4,407,118
10 Sep 21	25.83000 -0.23	26.21	25.60	26.10	4,914,130
09 Sep 21	26.06000 -0.42	26.57	25.90	26.48	3,359,846
08 Sep 21	26.48000 -0.72	27.34	26.21	27.34	6,018,850
07 Sep 21	27.20000 +0.22	27.50	26.66	26.89	9,681,633
06 Sep 21	26.98000 +2.45	26.98	24.46	24.60	11,484,660
03 Sep 21	24.53000 +0.15	24.66	24.25	24.45	3,845,806
02 Sep 21	24.38000 -0.99	25.50	24.38	25.48	6,238,202
01 Sep 21	25.37000 +0.30	25.42	24.60	25.07	2,838,033
31 Aug 21	25.07000 -0.43	25.49	24.56	25.45	3,898,522
30 Aug 21	25.50000 -0.77	26.50	25.35	26.30	5,042,555
27 Aug 21	26.27000 +0.17	26.49	25.80	26.11	3,698,533
26 Aug 21	26.10000 +0.52	26.58	25.12	25.56	7,368,014
25 Aug 21	25.58000 +0.05	25.71	25.04	25.53	5,946,012
24 Aug 21	25.53000 -0.69	26.21	25.30	26.21	8,362,988
23 Aug 21	26.22000 +0.48	26.35	25.51	25.92	4,454,002
20 Aug 21	25.74000 -0.34	26.24	25.50	26.08	3,893,404
19 Aug 21	26.08000 -0.77	26.97	26.00	26.65	6,479,123
18 Aug 21	26.85000 -0.70	27.80	25.90	27.56	8,062,433
17 Aug 21	27.55000 -0.35	28.19	27.30	28.00	4,923,776
16 Aug 21	27.90000 +0.14	28.69	27.65	27.79	4,768,730
13 Aug 21	27.76000 -1.65	28.50	27.43	28.01	9,348,488
12 Aug 21	29.41000 +0.66	29.48	28.54	28.67	5,202,600
11 Aug 21	28.75000 -0.10	28.99	28.07	28.88	5,603,978
10 Aug 21	28.85000 -0.10	29.26	28.50	28.94	5,267,504
09 Aug 21	28.95000 -1.18	30.10	28.71	30.04	6,901,978
06 Aug 21	30.13000 +0.26	30.41	29.60	30.00	3,755,790
05 Aug 21	29.87000 -1.45	31.26	29.80	31.13	7,910,033
04 Aug 21	31.32000 +0.09	31.37	30.40	30.70	7,821,116
03 Aug 21	31.23000 +0.16	32.28	30.27	31.07	10,262,403
02 Aug 21	31.07000 +1.47	31.19	29.01	29.30	10,485,743
30 Jul 21	29.60000 -0.87	30.19	29.27	29.98	8,133,818
29 Jul 21	30.47000 +1.15	30.98	29.13	29.78	11,747,271
28 Jul 21	29.32000 +0.42	29.98	28.05	29.00	7,704,600
27 Jul 21	28.90000 +0.74	30.58	28.20	28.25	11,179,686
26 Jul 21	28.16000 +0.22	28.72	27.00	27.78	5,443,967
23 Jul 21	27.94000 -0.76	28.80	27.77	28.54	4,817,348
22 Jul 21	28.70000 +0.30	29.16	28.14	28.47	4,479,304
21 Jul 21	28.40000 +0.29	29.05	27.78	28.11	6,264,473
20 Jul 21	28.11000 -0.40	28.50	27.81	28.28	2,999,238
19 Jul 21	28.51000 +0.45	28.73	27.51	28.00	5,523,237
16 Jul 21	28.06000 -0.97	28.98	27.60	28.90	8,062,174
15 Jul 21	29.03000 +0.03	29.29	28.37	28.81	7,047,749
14 Jul 21	29.00000 -0.40	30.25	28.82	29.25	9,571,523
13 Jul 21	29.40000 +1.40	30.08	27.65	27.85	16,073,279
12 Jul 21	28.00000 -0.20	28.60	27.10	27.70	16,076,309
09 Jul 21	28.20000 +0.80	29.48	27.39	28.70	22,569,716
08 Jul 21	27.40000 +2.49	27.40	24.36	24.86	14,782,317
07 Jul 21	24.91000 +0.71	24.99	24.05	24.15	5,239,827
06 Jul 21	24.20000 -1.52	25.80	23.70	25.80	10,370,828
05 Jul 21	25.72000 +0.02	26.55	25.45	25.76	3,029,936
02 Jul 21	25.70000 -0.31	26.13	25.53	25.80	2,490,856
01 Jul 21	26.01000 -0.19	26.39	25.91	26.30	2,683,178
30 Jun 21	26.20000 +0.34	26.33	25.86	25.97	2,686,296
29 Jun 21	25.86000 -0.51	26.37	25.82	26.37	2,200,655
28 Jun 21	26.37000 -0.10	26.50	25.75	26.39	3,208,881
25 Jun 21	26.47000 -0.19	26.59	26.16	26.48	2,953,164
24 Jun 21	26.66000 +0.14	27.09	26.25	26.46	4,199,943
23 Jun 21	26.52000 +0.99	26.62	25.50	25.53	4,984,844
22 Jun 21	25.53000 -0.20	25.86	25.39	25.80	2,124,430
21 Jun 21	25.73000 +0.32	25.90	25.23	25.35	2,294,291
18 Jun 21	25.41000 -0.04	25.75	25.27	25.50	2,117,654
17 Jun 21	25.45000 +0.77	25.51	24.72	24.72	2,354,121
16 Jun 21	24.68000 -0.13	25.18	24.59	25.03	1,662,252
15 Jun 21	24.81000 -0.33	25.28	24.51	24.93	2,697,341
11 Jun 21	25.14000 -0.49	25.85	24.90	25.76	3,176,217
10 Jun 21	25.63000 -0.04	25.89	25.50	25.68	1,968,059
09 Jun 21	25.67000 -0.55	26.30	25.40	26.20	2,685,318
08 Jun 21	26.22000 +0.22	26.40	25.56	26.05	2,038,110
07 Jun 21	26.00000 +0.37	26.45	25.78	25.78	2,814,017
04 Jun 21	25.63000 +0.38	25.74	25.24	25.35	1,480,513
03 Jun 21	25.25000 -0.08	25.72	25.20	25.45	1,503,507
02 Jun 21	25.33000 -0.27	25.77	25.27	25.47	1,861,026
01 Jun 21	25.60000 -0.08	26.08	25.37	26.00	2,149,771
31 May 21	25.68000 -0.28	26.17	25.59	26.00	2,061,912
28 May 21	25.96000 +0.35	26.25	25.45	25.45	2,891,004
27 May 21	25.61000 +0.54	25.86	25.07	25.10	2,769,263
26 May 21	25.07000 +0.34	25.38	24.91	25.08	2,235,733
25 May 21	24.73000 +0.29	24.80	24.42	24.45	2,091,912
24 May 21	24.44000 +0.20	24.52	23.61	23.99	3,043,255
21 May 21	24.24000 -1.08	25.38	23.11	25.23	7,341,501
20 May 21	25.32000 +0.02	25.66	25.18	25.36	1,263,378
19 May 21	25.30000 +0.03	25.31	25.00	25.26	936,571
18 May 21	25.27000 -0.21	25.59	25.12	25.59	1,488,324
17 May 21	25.48000 +0.00	25.80	25.40	25.49	1,380,572
14 May 21	25.48000 -0.13	25.60	25.21	25.51	1,776,594
13 May 21	25.61000 +0.50	25.66	24.98	25.00	2,025,487
12 May 21	25.11000 -0.11	25.27	24.55	25.00	1,687,376
11 May 21	25.22000 -0.24	25.43	24.50	25.43	3,476,597
10 May 21	25.46000 -0.96	26.45	25.38	26.40	4,202,305
07 May 21	26.42000 -0.33	26.90	26.42	26.76	2,360,009
06 May 21	26.75000 -1.28	28.12	26.60	28.03	4,982,123
30 Apr 21	28.03000 -0.53	28.74	28.00	28.46	2,509,932
29 Apr 21	28.56000 +0.41	28.84	27.95	28.09	3,294,799
28 Apr 21	28.15000 +0.90	28.86	27.31	27.38	5,568,029
27 Apr 21	27.25000 -0.38	27.93	27.11	27.60	2,287,423
26 Apr 21	27.63000 -0.22	28.38	27.40	27.94	1,944,710
23 Apr 21	27.85000 -0.50	28.46	27.66	28.31	2,548,033
22 Apr 21	28.35000 +0.05	28.81	28.07	28.20	2,335,199
21 Apr 21	28.30000 +0.48	28.43	27.53	27.76	3,544,147
20 Apr 21	27.82000 -0.12	28.30	27.78	27.93	2,147,677
19 Apr 21	27.94000 +0.76	28.08	27.05	27.18	3,181,285
16 Apr 21	27.18000 +0.37	27.20	26.65	26.75	1,510,319
15 Apr 21	26.81000 +0.11	26.85	26.51	26.70	959,365
14 Apr 21	26.70000 +0.16	26.75	26.36	26.56	834,650
13 Apr 21	26.54000 -0.65	27.30	26.46	27.30	2,185,070
12 Apr 21	27.19000 -0.18	27.49	27.03	27.34	1,631,042
09 Apr 21	27.37000 +0.15	27.65	27.11	27.26	1,877,453
08 Apr 21	27.22000 -0.18	27.38	26.96	27.38	2,102,208
07 Apr 21	27.40000 +0.10	27.49	27.01	27.49	1,761,350
06 Apr 21	27.30000 +0.41	27.68	26.91	26.92	3,051,445
02 Apr 21	26.89000 +0.20	27.20	26.60	26.65	2,527,273
01 Apr 21	26.69000 +0.39	26.79	26.28	26.31	1,482,125
31 Mar 21	26.30000 -0.40	26.87	26.20	26.70	1,804,082
30 Mar 21	26.70000 -0.01	26.80	26.44	26.60	1,273,440
29 Mar 21	26.71000 -0.26	27.18	26.47	26.97	2,093,148
26 Mar 21	26.97000 -0.36	27.49	26.81	27.35	1,699,105
25 Mar 21	27.33000 +0.34	27.45	26.86	27.06	1,669,690
24 Mar 21	26.99000 +0.48	27.10	26.38	26.38	1,786,631
23 Mar 21	26.51000 -0.09	26.80	26.39	26.61	1,606,469
22 Mar 21	26.60000 +0.08	26.95	26.50	26.54	1,808,354
19 Mar 21	26.52000 +0.02	26.78	26.15	26.30	1,473,969
18 Mar 21	26.50000 -0.43	27.06	26.40	27.03	2,363,942
17 Mar 21	26.93000 -0.20	27.18	26.45	27.00	2,933,051
16 Mar 21	27.13000 +0.47	27.18	26.66	26.94	1,440,971
15 Mar 21	26.66000 -0.44	27.10	26.48	27.00	1,723,505
12 Mar 21	27.10000 -0.46	27.85	26.83	27.57	2,099,354
11 Mar 21	27.56000 -0.05	27.87	27.04	27.61	2,433,598
10 Mar 21	27.61000 -1.08	29.17	27.23	29.00	3,993,820
09 Mar 21	28.69000 -0.31	29.48	28.03	28.85	4,457,660
08 Mar 21	29.00000 -0.04	29.56	28.82	29.21	3,858,734
05 Mar 21	29.04000 +0.33	29.35	28.46	28.64	3,162,259
04 Mar 21	28.71000 -0.48	29.32	28.50	29.12	4,096,128
03 Mar 21	29.19000 +0.76	29.50	28.12	28.35	4,889,350
02 Mar 21	28.43000 +0.09	28.84	27.80	28.31	6,755,454
01 Mar 21	28.34000 +0.31	28.48	27.61	28.10	5,116,194
26 Feb 21	28.03000 +0.60	28.27	26.91	26.99	6,326,348
25 Feb 21	27.43000 +0.31	27.65	27.08	27.20	4,586,196
24 Feb 21	27.12000 +0.44	27.18	26.68	26.73	2,883,931
23 Feb 21	26.68000 -0.01	26.97	26.29	26.51	2,897,075
22 Feb 21	26.69000 -0.66	27.80	26.63	27.35	6,147,111
19 Feb 21	27.35000 +1.09	27.45	26.05	26.26	5,445,987
18 Feb 21	26.26000 +0.62	26.90	25.70	25.92	6,040,073
10 Feb 21	25.64000 -0.87	26.85	25.58	26.49	5,054,430
09 Feb 21	26.51000 -0.03	26.75	25.80	26.61	2,514,870
08 Feb 21	26.54000 +0.14	27.03	26.38	26.50	2,400,548
05 Feb 21	26.40000 -0.32	26.98	26.31	26.81	3,130,419
04 Feb 21	26.72000 +0.44	26.98	25.92	26.20	3,404,350
03 Feb 21	26.28000 -0.01	26.50	25.53	26.45	2,889,855
02 Feb 21	26.29000 -0.17	26.81	26.20	26.35	2,434,892
01 Feb 21	26.46000 +0.12	26.75	25.96	26.30	2,371,732
29 Jan 21	26.34000 -0.49	27.10	26.02	26.89	2,877,467
28 Jan 21	26.83000 -0.33	27.28	26.68	26.97	2,372,181
27 Jan 21	27.16000 +0.23	27.33	26.85	27.16	2,665,407
26 Jan 21	26.93000 -1.16	28.09	26.53	28.09	7,340,180
25 Jan 21	28.09000 -0.33	28.40	27.90	28.39	3,445,027
22 Jan 21	28.42000 -0.95	29.29	28.08	29.29	6,410,959
21 Jan 21	29.37000 +0.09	29.59	28.86	29.28	3,921,700
20 Jan 21	29.28000 -0.25	29.75	29.18	29.53	1,598,788
19 Jan 21	29.53000 -0.65	30.26	29.50	30.11	2,772,661
18 Jan 21	30.18000 +0.80	30.63	28.85	29.28	4,594,375
15 Jan 21	29.38000 -1.03	30.79	29.33	30.59	4,368,602
14 Jan 21	30.41000 +0.71	31.04	29.56	29.78	6,365,034
13 Jan 21	29.70000 -0.43	30.15	29.45	30.05	4,968,404
12 Jan 21	30.13000 +0.26	30.35	29.50	29.73	3,553,412
11 Jan 21	29.87000 -0.19	30.62	29.73	30.19	4,354,184
08 Jan 21	30.06000 -0.07	30.66	29.73	29.92	3,195,418
07 Jan 21	30.13000 -0.84	30.89	29.86	30.89	4,462,585
06 Jan 21	30.97000 -0.16	31.20	30.50	31.20	3,482,812
05 Jan 21	31.13000 +1.21	31.33	29.71	29.84	5,639,288
04 Jan 21	29.92000 -0.23	30.30	29.87	30.14	3,414,158
31 Dec 20	30.15000 +0.57	30.24	29.50	29.88	2,845,667
30 Dec 20	29.58000 +0.18	30.43	29.30	29.41	4,421,049
29 Dec 20	29.40000 +0.45	29.88	28.90	29.00	2,593,924
28 Dec 20	28.95000 -0.28	29.62	28.44	29.30	4,596,182
25 Dec 20	29.23000 +0.22	29.49	28.71	29.10	2,191,840
24 Dec 20	29.01000 +0.51	29.13	28.11	28.21	3,620,610
23 Dec 20	28.50000 +0.96	29.11	27.45	27.67	5,698,449
22 Dec 20	27.54000 -1.46	29.02	27.36	29.02	6,342,112
21 Dec 20	29.00000 +0.15	29.25	28.62	28.84	3,693,221
18 Dec 20	28.85000 -0.57	29.56	28.82	29.56	3,122,193
17 Dec 20	29.42000 +0.22	29.45	28.92	29.24	2,044,035
16 Dec 20	29.20000 -0.30	29.75	29.13	29.66	3,607,375
15 Dec 20	29.50000 -0.38	29.87	29.31	29.87	4,082,216
14 Dec 20	29.88000 +0.03	30.19	29.28	29.93	5,400,691
11 Dec 20	29.85000 -0.21	30.30	29.11	30.08	5,098,603
10 Dec 20	30.06000 -0.06	30.80	29.83	29.99	4,139,690
09 Dec 20	30.12000 -2.04	32.32	29.97	32.25	8,329,829
08 Dec 20	32.16000 -0.03	32.52	31.94	32.06	2,951,956
07 Dec 20	32.19000 -0.21	32.92	32.00	32.80	2,600,512
04 Dec 20	32.40000 +0.28	32.73	32.02	32.24	3,747,007
03 Dec 20	32.12000 -0.34	32.67	32.06	32.52	1,850,877
02 Dec 20	32.46000 +0.25	32.85	32.00	32.36	3,568,224
01 Dec 20	32.21000 +0.38	32.38	31.70	31.70	2,261,381
30 Nov 20	31.83000 +0.39	32.25	31.23	31.35	3,191,303
27 Nov 20	31.44000 +0.26	31.64	31.02	31.16	1,725,878
26 Nov 20	31.18000 +0.03	31.64	31.05	31.48	2,272,084
25 Nov 20	31.15000 -0.08	31.51	30.95	31.49	2,245,363
24 Nov 20	31.23000 -0.47	31.98	31.11	31.49	2,938,896
23 Nov 20	31.70000 -0.45	32.06	31.49	32.06	3,450,700
20 Nov 20	32.15000 -0.12	32.56	31.99	32.20	1,387,551
19 Nov 20	32.27000 -0.17	32.41	31.81	32.22	1,618,099
18 Nov 20	32.44000 +0.34	32.78	31.85	32.29	3,699,330
17 Nov 20	32.10000 +0.24	32.47	31.07	31.82	3,889,443
16 Nov 20	31.86000 -0.25	32.17	31.67	32.11	2,524,865
13 Nov 20	32.11000 +0.60	32.62	31.15	31.51	4,371,634
12 Nov 20	31.51000 -0.22	32.09	31.36	31.60	2,130,675
11 Nov 20	31.73000 -1.01	33.14	31.72	32.41	4,008,541
10 Nov 20	32.74000 +0.05	33.00	31.96	32.53	4,244,304
09 Nov 20	32.69000 +1.21	33.15	31.62	31.62	6,313,910
06 Nov 20	31.48000 -0.13	31.90	31.22	31.38	3,491,073
05 Nov 20	31.61000 +0.80	31.74	30.70	30.99	4,730,016
04 Nov 20	30.81000 -0.59	31.56	30.67	31.46	3,601,263
03 Nov 20	31.40000 +0.20	31.65	30.90	31.29	2,961,980
02 Nov 20	31.20000 -0.82	32.06	29.80	32.06	7,810,655
30 Oct 20	32.02000 -0.88	33.31	31.92	32.91	3,990,363
29 Oct 20	32.90000 -0.50	33.40	32.85	33.03	2,666,344
28 Oct 20	33.40000 +0.32	33.54	32.82	33.14	2,080,681
27 Oct 20	33.08000 +0.03	33.45	32.81	33.00	2,055,310
26 Oct 20	33.05000 -1.05	34.25	32.68	34.15	3,466,616
23 Oct 20	34.10000 -0.90	35.33	34.06	35.01	3,570,810
22 Oct 20	35.00000 -0.56	35.56	34.55	35.56	2,959,871
21 Oct 20	35.56000 +0.21	35.80	35.05	35.43	4,246,721
20 Oct 20	35.35000 +0.73	35.43	34.59	34.82	3,078,652
19 Oct 20	34.62000 +0.11	35.30	34.59	34.60	3,722,657
16 Oct 20	34.51000 -0.10	34.80	34.16	34.75	2,799,600
15 Oct 20	34.61000 -0.02	35.27	34.59	34.97	3,317,110
14 Oct 20	34.63000 -0.28	35.13	34.48	34.93	2,847,169
13 Oct 20	34.91000 +0.00	35.15	34.67	34.88	3,547,528
12 Oct 20	34.91000 +0.90	34.96	34.17	34.18	5,324,604
09 Oct 20	34.01000 +0.66	34.32	33.65	33.70	3,036,352
30 Sep 20	33.35000 +0.31	33.88	33.05	33.13	3,434,626
29 Sep 20	33.04000 -0.22	33.84	33.01	33.29	2,863,364
28 Sep 20	33.26000 +0.65	33.81	32.47	32.78	3,822,625
25 Sep 20	32.61000 +0.69	32.66	31.71	32.06	3,628,775
24 Sep 20	31.92000 -1.35	33.20	31.90	33.20	4,495,579
23 Sep 20	33.27000 -0.31	33.88	33.19	33.78	3,060,055
22 Sep 20	33.58000 -0.74	34.30	33.57	34.16	2,962,376
21 Sep 20	34.32000 -0.28	34.70	34.04	34.59	3,201,362
18 Sep 20	34.60000 +0.18	34.85	34.36	34.52	3,405,328
17 Sep 20	34.42000 +0.33	34.71	33.81	34.08	3,251,332
16 Sep 20	34.09000 +0.13	34.24	33.83	33.83	2,097,973
15 Sep 20	33.96000 +0.29	34.23	33.44	33.68	2,617,258
14 Sep 20	33.67000 +0.07	34.04	33.40	33.95	2,525,233
11 Sep 20	33.60000 +0.29	33.74	33.12	33.32	2,060,171
10 Sep 20	33.31000 -0.57	34.40	33.30	34.24	3,365,591
09 Sep 20	33.88000 -1.46	34.92	33.73	34.50	5,675,723
08 Sep 20	35.34000 -0.02	35.40	34.60	35.25	4,215,183
07 Sep 20	35.36000 -0.44	36.20	35.10	35.79	6,499,235
04 Sep 20	35.80000 +0.81	36.03	34.61	34.80	7,273,562
03 Sep 20	34.99000 +0.16	35.34	34.71	34.99	4,998,667
02 Sep 20	34.83000 -0.10	35.23	34.69	34.90	4,200,110
01 Sep 20	34.93000 +0.91	35.23	33.86	34.05	6,862,529
31 Aug 20	34.02000 -0.46	34.89	34.00	34.26	4,570,386
28 Aug 20	34.48000 +0.47	34.55	33.98	34.25	3,061,186
27 Aug 20	34.01000 +0.23	34.39	33.50	33.53	2,634,624
26 Aug 20	33.78000 -0.92	34.76	33.65	34.70	4,830,396
25 Aug 20	34.70000 +0.51	34.96	34.20	34.40	4,694,046
24 Aug 20	34.19000 -0.56	34.48	33.42	34.34	7,094,536
21 Aug 20	34.75000 +0.06	35.02	34.57	34.80	4,410,112
20 Aug 20	34.69000 -0.14	35.35	34.46	35.11	6,495,350
19 Aug 20	34.83000 -0.55	35.48	34.75	35.30	5,701,560
18 Aug 20	35.38000 -0.62	36.05	35.10	36.05	6,464,754
17 Aug 20	36.00000 +0.56	36.05	35.34	35.55	6,100,337
14 Aug 20	35.44000 +0.41	35.50	34.70	35.02	2,984,645
13 Aug 20	35.03000 -0.17	35.49	35.01	35.37	2,777,815
12 Aug 20	35.20000 -0.25	35.58	34.31	35.56	4,678,298
11 Aug 20	35.45000 -0.64	36.30	35.38	36.01	5,173,257
10 Aug 20	36.09000 +0.97	36.22	34.90	35.00	6,507,711
07 Aug 20	35.12000 -0.71	35.80	34.45	35.76	6,196,372
06 Aug 20	35.83000 +0.08	36.14	35.28	35.65	6,324,669
05 Aug 20	35.75000 +0.29	36.33	35.58	36.10	5,372,359
04 Aug 20	35.46000 -0.55	36.17	35.37	36.00	6,112,910
03 Aug 20	36.01000 +0.29	36.30	35.72	35.94	6,783,422
31 Jul 20	35.72000 -0.08	36.34	35.40	35.59	6,042,480
30 Jul 20	35.80000 +0.63	36.16	34.80	35.18	7,964,362
29 Jul 20	35.17000 +0.60	35.34	34.41	34.58	7,295,556
28 Jul 20	34.57000 +0.59	34.85	34.10	34.10	5,351,462
27 Jul 20	33.98000 +0.26	34.08	33.40	33.76	6,099,584
24 Jul 20	33.72000 -1.77	35.83	33.60	35.12	10,307,624
23 Jul 20	35.49000 -0.89	36.20	34.35	36.20	12,222,460
22 Jul 20	36.38000 -0.19	37.07	36.18	36.57	7,230,738
21 Jul 20	36.57000 +0.19	36.91	36.02	36.37	7,143,370
20 Jul 20	36.38000 +0.88	36.50	35.16	35.94	8,603,595
17 Jul 20	35.50000 -0.33	36.45	35.00	36.00	9,445,760
16 Jul 20	35.83000 -2.57	38.70	35.80	38.60	13,921,760
15 Jul 20	38.40000 +0.13	39.88	37.86	38.60	17,297,980
14 Jul 20	38.27000 -1.59	39.80	37.83	39.58	14,887,727
13 Jul 20	39.86000 +0.48	40.60	39.45	39.45	13,314,054
10 Jul 20	39.38000 +0.58	40.39	38.10	38.41	13,405,567
09 Jul 20	38.80000 +0.52	39.30	38.10	38.60	13,764,917
08 Jul 20	38.28000 +0.77	38.49	37.30	37.55	11,319,677
07 Jul 20	37.51000 -0.01	38.57	37.30	37.65	14,318,982
06 Jul 20	37.52000 +1.50	38.36	36.30	36.30	15,925,292
03 Jul 20	36.02000 +1.01	36.27	34.99	35.13	13,841,866
02 Jul 20	35.01000 +0.03	35.50	34.53	34.86	7,880,325
01 Jul 20	34.98000 -0.21	35.58	34.28	35.30	6,784,430
30 Jun 20	35.19000 +0.32	35.69	34.95	34.95	5,754,685
29 Jun 20	34.87000 +0.37	34.88	34.08	34.23	5,401,854
24 Jun 20	34.50000 -0.77	34.72	34.10	34.60	7,821,129
23 Jun 20	35.27000 +0.07	35.33	34.50	34.91	6,311,371
22 Jun 20	35.20000 +0.80	35.45	34.44	34.59	8,460,084
19 Jun 20	34.40000 +0.53	34.80	33.60	33.87	8,820,224
18 Jun 20	33.87000 +0.58	34.10	33.04	33.18	6,685,147
17 Jun 20	33.29000 -0.31	33.83	32.91	33.65	4,835,755
16 Jun 20	33.60000 +1.27	33.72	32.50	32.65	8,724,752
15 Jun 20	32.33000 -1.37	33.40	32.26	33.38	9,295,081
12 Jun 20	33.70000 -1.00	34.24	33.33	34.00	12,484,433
11 Jun 20	34.70000 +1.54	34.88	33.19	33.20	10,601,698
10 Jun 20	33.16000 -0.25	33.48	32.85	33.42	4,356,016
09 Jun 20	33.41000 +0.01	33.68	33.08	33.42	4,444,524
08 Jun 20	33.40000 +0.31	33.90	33.25	33.26	7,562,916
05 Jun 20	33.09000 +0.39	33.19	32.41	32.76	4,037,132
04 Jun 20	32.70000 -0.50	33.61	32.53	33.35	5,524,171
03 Jun 20	33.20000 -0.15	34.07	33.10	33.40	8,212,307
02 Jun 20	33.35000 -0.29	34.10	32.99	33.70	5,740,260
01 Jun 20	33.64000 +1.70	33.84	32.36	32.49	7,837,003
29 May 20	31.94000 +0.13	32.27	31.40	31.45	4,208,339
28 May 20	31.81000 -0.79	32.46	31.20	32.03	6,015,850
27 May 20	32.60000 -1.15	33.65	31.93	33.50	7,784,704
26 May 20	33.75000 -12.07	34.13	32.66	32.66	6,037,356
25 May 20	45.82000 -0.37	46.61	45.30	46.00	2,618,273
22 May 20	46.19000 -1.46	48.12	46.10	47.66	4,186,780
21 May 20	47.65000 -2.15	50.60	47.50	50.05	6,343,057
20 May 20	49.80000 +0.50	51.41	48.90	49.53	6,306,280
19 May 20	49.30000 +0.92	49.57	48.03	48.67	5,345,424
18 May 20	48.38000 -2.39	50.83	48.08	50.55	8,158,920
15 May 20	50.77000 +0.68	51.11	49.00	50.30	5,643,300
14 May 20	50.09000 -0.03	50.54	49.12	49.71	4,615,883
13 May 20	50.12000 -0.48	50.79	49.80	50.60	4,400,834
12 May 20	50.60000 +2.00	50.88	48.16	48.76	7,393,794
11 May 20	48.60000 -1.40	50.36	48.37	50.00	6,250,386
08 May 20	50.00000 -0.15	51.55	49.90	50.50	7,699,267
07 May 20	50.15000 -0.34	51.42	49.65	50.95	5,323,938
06 May 20	50.49000 +0.21	51.25	49.38	49.90	6,219,649
30 Apr 20	50.28000 +0.68	51.31	49.33	50.06	7,940,511
29 Apr 20	49.60000 +1.92	50.00	47.35	47.35	5,543,580
28 Apr 20	47.68000 -0.71	48.49	46.88	47.78	4,400,014
27 Apr 20	48.39000 +0.54	49.18	47.35	48.32	4,604,579
24 Apr 20	47.85000 -1.33	49.60	47.61	49.40	4,435,542
23 Apr 20	49.18000 +1.33	51.50	48.39	48.40	13,312,887
22 Apr 20	47.85000 +2.03	47.92	45.40	45.68	7,119,864
21 Apr 20	45.82000 -0.43	46.37	45.14	45.85	3,034,269
20 Apr 20	46.25000 +0.31	46.64	45.70	46.15	2,789,594
17 Apr 20	45.94000 -0.14	47.25	45.87	46.40	4,255,946
16 Apr 20	46.08000 +0.42	46.33	45.25	45.80	2,476,330
15 Apr 20	45.66000 -0.08	46.80	45.58	45.80	4,272,121
14 Apr 20	45.74000 +1.38	45.96	44.39	44.39	4,077,391
13 Apr 20	44.36000 +0.21	44.44	43.60	43.66	1,709,738
10 Apr 20	44.15000 -1.29	45.63	43.90	45.49	3,439,805
09 Apr 20	45.44000 +0.77	45.83	44.78	44.84	3,906,431
08 Apr 20	44.67000 +0.34	45.09	43.93	44.00	2,966,803
07 Apr 20	44.33000 +0.89	44.60	43.83	44.47	3,465,494
03 Apr 20	43.44000 -1.36	44.50	43.44	44.50	3,460,139
02 Apr 20	44.80000 +1.22	44.82	43.16	43.20	4,432,232
01 Apr 20	43.58000 -0.17	44.82	43.11	43.76	3,461,219
31 Mar 20	43.75000 -0.57	45.09	43.62	44.84	2,968,149
30 Mar 20	44.32000 +0.52	44.75	42.50	42.94	3,801,628
27 Mar 20	43.80000 +0.18	44.58	43.50	44.00	3,573,666
26 Mar 20	43.62000 -1.18	44.44	43.48	44.29	2,986,407
25 Mar 20	44.80000 +0.87	45.20	43.70	44.85	5,535,108
24 Mar 20	43.93000 +0.17	45.17	41.69	44.93	8,011,468
23 Mar 20	43.76000 -3.98	46.56	43.60	46.00	6,472,881
20 Mar 20	47.74000 -0.45	48.99	46.76	48.99	8,413,040
19 Mar 20	48.19000 +1.44	48.70	46.51	46.51	10,607,227
18 Mar 20	46.75000 +0.72	49.40	46.34	47.41	10,738,232
17 Mar 20	46.03000 +2.88	46.30	43.58	45.30	11,013,820
16 Mar 20	43.15000 -1.42	45.88	43.14	45.00	6,632,349
13 Mar 20	44.57000 -0.91	45.04	42.82	42.84	5,705,114
12 Mar 20	45.48000 -0.63	46.11	45.03	45.19	4,125,247
11 Mar 20	46.11000 -0.61	47.88	45.88	46.86	6,797,257
10 Mar 20	46.72000 +1.62	46.76	44.24	45.00	7,800,319
09 Mar 20	45.10000 -2.10	46.86	45.03	46.30	5,703,898
06 Mar 20	47.20000 +0.24	47.69	46.03	46.37	4,824,440
05 Mar 20	46.96000 +0.96	47.19	45.89	46.98	5,702,637
04 Mar 20	46.00000 -1.26	46.56	45.06	45.70	9,229,918
03 Mar 20	47.26000 -0.32	49.50	46.67	48.29	8,958,875
02 Mar 20	47.58000 +0.96	48.15	45.00	47.28	13,751,534
28 Feb 20	46.62000 -3.61	48.88	46.05	48.17	7,308,265
27 Feb 20	50.23000 -1.12	51.81	49.60	51.33	6,067,632
26 Feb 20	51.35000 -2.72	54.85	50.48	53.52	8,711,027
25 Feb 20	54.07000 -0.99	55.88	51.78	53.63	10,231,217
24 Feb 20	55.06000 +4.46	55.56	50.91	50.91	10,833,304
21 Feb 20	50.60000 +0.55	51.60	49.80	50.13	6,981,772
20 Feb 20	50.05000 +1.20	50.27	48.80	49.30	6,050,156
19 Feb 20	48.85000 -0.85	50.80	48.69	49.52	6,710,507
18 Feb 20	49.70000 +0.90	49.77	48.49	48.70	6,132,924
17 Feb 20	48.80000 +2.05	48.88	46.51	46.97	7,810,067
14 Feb 20	46.75000 +0.81	47.75	45.22	45.58	7,759,114
13 Feb 20	45.94000 -0.30	46.69	45.36	46.32	5,965,016
12 Feb 20	46.24000 +0.54	46.35	44.84	45.80	7,086,451
11 Feb 20	45.70000 +1.19	46.10	44.10	44.65	6,286,322
10 Feb 20	44.51000 +0.11	45.16	43.40	44.00	5,745,874
07 Feb 20	44.40000 +0.63	44.50	42.70	43.70	6,626,703
06 Feb 20	43.77000 -0.63	44.12	42.54	44.12	8,722,980
05 Feb 20	44.40000 -1.29	47.28	43.68	45.95	7,411,490
04 Feb 20	45.69000 +1.41	46.30	43.00	43.00	3,657,460
03 Feb 20	44.28000 -4.92	44.78	44.28	44.28	1,675,800
23 Jan 20	49.20000 -2.15	51.46	48.60	50.80	3,665,030
22 Jan 20	51.35000 +1.51	51.80	48.10	49.00	4,467,204
21 Jan 20	49.84000 -1.21	51.83	49.03	50.97	3,546,094
20 Jan 20	51.05000 +0.07	51.70	50.20	50.98	3,640,056
17 Jan 20	50.98000 +1.00	51.78	49.40	50.30	4,634,228
16 Jan 20	49.98000 +0.04	50.99	49.45	50.20	2,407,921
15 Jan 20	49.94000 -0.01	50.50	49.30	49.99	2,647,757
14 Jan 20	49.95000 +0.06	50.58	49.07	50.19	3,724,422
13 Jan 20	49.89000 -0.12	50.51	49.01	49.51	3,118,055
10 Jan 20	50.01000 +1.61	50.88	48.11	48.79	5,964,752
09 Jan 20	48.40000 -0.45	49.49	48.10	49.26	3,830,362
08 Jan 20	48.85000 +1.79	50.00	46.60	47.40	7,755,161
07 Jan 20	47.06000 +2.83	47.47	44.25	44.25	7,688,449
06 Jan 20	44.23000 +0.88	44.66	42.30	43.00	5,089,772
03 Jan 20	43.35000 -0.73	44.48	43.21	44.18	4,185,711
02 Jan 20	44.08000 +0.26	44.48	43.49	44.47	3,959,797
31 Dec 19	43.82000 -0.59	45.44	43.69	44.41	2,178,301
30 Dec 19	44.41000 -0.70	45.07	43.51	45.00	3,354,061
27 Dec 19	45.11000 -1.30	46.95	44.90	46.88	2,260,110
26 Dec 19	46.41000 +0.31	46.90	45.72	46.00	1,852,262
25 Dec 19	46.10000 +1.02	46.46	44.72	45.00	2,634,611
24 Dec 19	45.08000 -0.47	46.42	44.59	45.55	2,589,308
23 Dec 19	45.55000 -0.62	46.67	45.01	46.08	2,643,353
20 Dec 19	46.17000 -0.68	47.16	45.70	46.98	2,425,578
19 Dec 19	46.85000 +0.45	47.20	46.31	46.32	2,390,775
18 Dec 19	46.40000 -0.37	47.16	46.32	46.65	2,837,589
17 Dec 19	46.77000 +0.34	47.13	45.88	46.43	2,899,062
16 Dec 19	46.43000 +1.21	46.70	44.78	45.29	4,184,002
13 Dec 19	45.22000 +0.74	45.50	44.30	44.92	3,920,604
12 Dec 19	44.48000 +0.25	45.37	43.70	44.21	3,701,074
11 Dec 19	44.23000 +0.23	44.23	43.41	43.82	2,661,490
10 Dec 19	44.00000 -0.51	44.40	43.20	44.15	3,236,777
09 Dec 19	44.51000 +1.61	44.98	42.60	42.68	5,301,260
06 Dec 19	42.90000 +0.20	43.98	42.35	43.18	3,484,102
05 Dec 19	42.70000 +0.60	43.25	42.08	42.24	3,206,044
04 Dec 19	42.10000 -0.56	42.53	41.80	42.29	1,649,719
03 Dec 19	42.66000 +0.17	42.84	41.83	42.08	1,716,523
02 Dec 19	42.49000 -0.01	42.77	42.02	42.23	2,219,478
29 Nov 19	42.50000 +0.62	42.69	41.88	42.30	2,046,395
28 Nov 19	41.88000 -0.27	42.65	41.77	42.35	1,471,873
27 Nov 19	42.15000 +0.23	42.55	41.50	41.52	2,305,242
26 Nov 19	41.92000 -0.36	42.97	41.30	42.40	2,816,599
25 Nov 19	42.28000 -1.30	43.70	41.82	43.62	3,611,223
22 Nov 19	43.58000 -1.06	45.58	43.21	44.64	3,265,558
21 Nov 19	44.64000 -0.55	45.48	44.35	44.96	2,559,561
20 Nov 19	45.19000 -1.18	46.32	44.82	46.32	2,986,928
19 Nov 19	46.37000 +0.75	46.48	45.02	45.77	2,655,820
18 Nov 19	45.62000 -0.66	46.90	45.53	46.53	2,471,586
15 Nov 19	46.28000 -0.56	47.40	46.07	46.97	2,960,294
14 Nov 19	46.84000 +2.61	47.18	44.17	44.60	5,052,273
13 Nov 19	44.23000 -1.06	45.58	43.83	45.01	2,669,977
12 Nov 19	45.29000 -0.46	45.99	44.90	45.76	1,879,946
11 Nov 19	45.75000 -0.56	46.37	45.38	45.84	1,882,013
08 Nov 19	46.31000 +1.27	46.82	45.21	45.21	3,842,118
07 Nov 19	45.04000 -0.23	45.49	44.69	45.32	2,064,201
06 Nov 19	45.27000 -0.87	46.46	44.80	46.21	3,666,529
05 Nov 19	46.14000 +0.74	46.39	44.62	44.70	2,817,058
04 Nov 19	45.40000 +1.44	45.80	43.80	43.96	3,930,329
01 Nov 19	43.96000 +0.82	44.35	42.66	43.17	2,897,732
31 Oct 19	43.14000 -0.97	44.95	43.07	44.47	3,422,702
30 Oct 19	44.11000 -0.35	44.98	43.55	44.46	2,546,878
29 Oct 19	44.46000 -1.59	45.58	44.12	45.58	4,436,659
28 Oct 19	46.05000 -0.18	46.23	43.11	44.17	11,065,872
25 Oct 19	46.23000 +0.44	46.46	45.42	45.97	3,738,176
24 Oct 19	45.79000 -0.37	46.60	45.12	46.60	2,947,988
23 Oct 19	46.16000 -0.65	47.06	45.90	46.98	2,907,810
22 Oct 19	46.81000 +1.99	46.88	45.20	45.22	4,845,555
21 Oct 19	44.82000 -0.68	45.63	43.88	45.30	4,022,010
18 Oct 19	45.50000 -0.99	46.80	45.20	46.39	2,852,596
17 Oct 19	46.49000 +0.55	46.76	45.99	45.99	2,159,405
16 Oct 19	45.94000 +0.12	46.58	45.58	46.35	2,373,418
15 Oct 19	45.82000 -1.36	46.97	45.20	46.75	3,778,319
14 Oct 19	47.18000 +0.18	47.96	46.72	47.82	3,809,270
11 Oct 19	47.00000 +0.49	47.97	46.51	47.03	5,405,700
10 Oct 19	46.51000 +1.22	46.69	45.29	45.38	4,093,811
09 Oct 19	45.29000 +0.30	45.54	43.00	44.89	4,752,357
08 Oct 19	44.99000 -1.14	46.18	44.90	46.13	5,435,156
30 Sep 19	46.13000 +0.09	46.98	45.91	46.70	3,798,167
27 Sep 19	46.04000 +0.24	46.82	45.13	45.76	4,177,312
26 Sep 19	45.80000 -1.98	48.16	44.91	47.98	7,275,137
25 Sep 19	47.78000 -2.28	51.06	47.15	49.85	9,286,293
24 Sep 19	50.06000 -0.64	51.28	50.01	50.30	5,468,651
23 Sep 19	50.70000 -0.88	51.32	50.00	51.18	5,021,047
20 Sep 19	51.58000 +0.27	52.30	50.48	51.45	7,622,693
19 Sep 19	51.31000 +1.21	51.32	49.70	50.25	7,127,334
18 Sep 19	50.10000 +1.45	50.25	48.23	48.78	6,734,996
17 Sep 19	48.65000 -1.35	50.29	48.41	49.73	5,002,628
16 Sep 19	50.00000 +0.17	50.59	49.00	49.87	6,047,012
12 Sep 19	49.83000 +0.24	50.15	48.65	50.09	4,202,930
11 Sep 19	49.59000 -0.44	50.76	49.10	50.20	6,100,847
10 Sep 19	50.03000 -1.69	51.90	49.53	51.88	8,952,590
09 Sep 19	51.72000 +0.77	51.86	50.16	51.03	10,483,877
06 Sep 19	50.95000 -0.92	52.70	49.86	52.30	9,128,913
05 Sep 19	51.87000 +1.03	55.20	50.98	50.98	12,359,990
04 Sep 19	50.84000 +1.74	51.56	47.58	48.77	10,691,250
03 Sep 19	49.10000 +2.49	49.72	46.18	46.19	9,145,204
02 Sep 19	46.61000 +0.71	47.63	45.16	45.29	7,633,773
30 Aug 19	45.90000 +1.65	47.72	44.88	44.88	10,415,107
29 Aug 19	44.25000 +0.06	44.85	43.93	44.20	4,979,266
28 Aug 19	44.19000 -1.32	45.18	43.66	45.15	6,235,005
27 Aug 19	45.51000 -0.27	46.88	44.95	45.79	6,035,795
26 Aug 19	45.78000 -0.76	46.10	44.80	45.59	5,558,776
23 Aug 19	46.54000 -0.72	47.50	46.29	47.00	4,233,357
22 Aug 19	47.26000 -0.24	47.89	46.62	47.89	4,294,935
21 Aug 19	47.50000 +0.68	48.69	45.67	46.45	9,217,942
20 Aug 19	46.82000 -2.39	47.90	45.78	47.90	12,257,942
19 Aug 19	49.21000 +4.09	49.63	46.26	46.39	12,770,580
16 Aug 19	45.12000 -1.28	46.69	45.06	46.66	5,455,330
15 Aug 19	46.40000 -0.44	46.75	44.37	45.00	5,808,565
14 Aug 19	46.84000 -0.96	49.78	46.00	48.40	7,463,310
13 Aug 19	47.80000 -0.93	48.70	46.59	48.49	5,173,384
12 Aug 19	48.73000 +2.73	48.94	45.45	46.57	8,196,863
09 Aug 19	46.00000 +1.70	48.16	44.06	44.18	9,157,386
08 Aug 19	44.30000 +2.30	44.68	41.72	41.72	7,044,325
07 Aug 19	42.00000 +2.22	42.46	39.83	39.85	4,919,222
06 Aug 19	39.78000 -0.22	40.12	38.59	39.00	3,857,498
05 Aug 19	40.00000 -1.53	41.60	39.91	41.08	3,151,611
02 Aug 19	41.53000 -0.07	41.68	39.89	40.14	3,093,805
01 Aug 19	41.60000 -0.05	41.98	41.22	41.45	2,084,684
31 Jul 19	41.65000 +0.11	42.42	41.33	41.40	2,967,915
30 Jul 19	41.54000 -0.17	42.38	41.38	42.00	2,777,118
29 Jul 19	41.71000 +0.48	42.47	41.30	41.43	3,433,408
26 Jul 19	41.23000 -0.17	41.80	40.52	41.38	3,197,621
25 Jul 19	41.40000 +0.90	41.94	40.12	40.58	4,943,099
24 Jul 19	40.50000 +0.97	40.68	39.30	39.46	4,845,285
23 Jul 19	39.53000 +1.27	39.76	37.95	38.00	3,719,928
22 Jul 19	38.26000 -0.51	39.24	37.59	38.82	2,710,969
19 Jul 19	38.77000 +0.02	39.50	38.65	38.68	2,060,015
18 Jul 19	38.75000 -0.68	39.39	38.36	39.39	2,277,950
17 Jul 19	39.43000 +0.09	39.78	39.20	39.77	3,123,102
16 Jul 19	39.34000 +0.69	39.47	38.55	38.78	3,159,630
15 Jul 19	38.65000 +0.44	38.98	37.47	38.03	2,269,687
12 Jul 19	38.21000 +0.11	38.58	37.86	38.18	1,341,975
11 Jul 19	38.10000 +0.30	38.30	37.72	37.98	1,411,281
10 Jul 19	37.80000 -0.32	38.36	37.78	38.20	1,381,045
09 Jul 19	38.12000 -0.64	38.60	37.78	38.39	1,929,306
08 Jul 19	38.76000 +0.01	39.12	37.75	38.54	3,551,980
05 Jul 19	38.75000 +0.39	39.15	38.25	38.38	2,624,136
04 Jul 19	38.36000 -0.34	38.90	38.03	38.74	3,160,237
03 Jul 19	38.70000 -1.50	40.27	38.65	40.27	5,651,846
02 Jul 19	40.20000 -0.70	40.96	39.85	40.91	5,710,131
01 Jul 19	40.90000 +0.89	42.14	40.43	41.38	10,489,928
28 Jun 19	40.01000 -0.57	41.22	39.65	40.35	9,724,906
27 Jun 19	40.58000 +3.69	40.58	37.42	37.42	8,684,946
26 Jun 19	36.89000 -0.01	37.37	36.59	36.91	2,360,818
25 Jun 19	36.90000 -0.77	37.71	36.50	37.70	2,456,043
24 Jun 19	37.67000 -0.35	38.34	37.55	37.84	2,227,905
21 Jun 19	38.02000 +0.54	38.49	37.63	37.65	2,248,042
20 Jun 19	37.48000 -0.02	38.06	37.02	37.20	2,498,508
19 Jun 19	37.50000 +0.50	39.20	37.43	38.45	4,251,107
18 Jun 19	37.00000 -0.30	37.68	36.58	37.68	1,928,851
17 Jun 19	37.30000 +0.48	37.50	36.03	37.00	1,615,063
14 Jun 19	36.82000 -1.17	38.05	36.50	38.01	2,056,231
13 Jun 19	37.99000 +0.09	38.16	37.28	37.67	1,609,217
12 Jun 19	37.90000 -0.07	38.20	37.52	37.69	1,592,491
11 Jun 19	37.97000 +0.38	38.17	36.12	37.60	2,609,309
10 Jun 19	37.59000 +0.54	38.38	37.07	37.50	2,295,990
06 Jun 19	37.05000 -0.34	37.67	36.70	37.18	2,643,735
05 Jun 19	37.39000 +1.59	37.76	35.80	36.49	3,070,836
04 Jun 19	35.80000 -0.14	37.14	35.38	35.91	3,300,659
03 Jun 19	35.94000 -0.08	36.80	34.70	36.38	4,251,501
31 May 19	36.02000 +0.88	37.20	34.63	34.64	3,630,541
30 May 19	35.14000 -1.13	36.19	34.30	36.19	4,388,637
29 May 19	36.27000 -0.08	37.19	36.11	36.11	2,328,015
28 May 19	36.35000 -0.40	36.95	36.22	36.70	1,535,789
27 May 19	36.75000 +1.05	36.88	35.30	35.97	2,265,491
24 May 19	35.70000 -0.68	36.59	35.23	36.19	1,659,995
23 May 19	36.38000 -0.43	37.19	35.80	37.00	1,991,105
22 May 19	36.81000 -0.09	37.48	36.20	36.90	1,465,024
21 May 19	36.90000 +0.27	37.77	36.23	36.64	2,230,017
20 May 19	36.63000 -0.77	37.58	35.73	37.12	2,271,267
17 May 19	37.40000 -1.30	39.00	37.01	38.72	2,006,914
16 May 19	38.70000 -17.07	39.75	38.50	39.31	969,408
15 May 19	55.77000 +0.75	55.88	54.81	54.98	1,425,157
14 May 19	55.02000 +0.19	55.29	53.56	54.80	1,653,582
13 May 19	54.83000 -1.16	56.51	54.75	55.80	1,516,454
10 May 19	55.99000 +2.43	56.43	53.90	54.35	1,542,407
09 May 19	53.56000 -0.43	55.18	53.39	54.50	1,487,137
08 May 19	53.99000 +0.10	54.91	52.31	53.80	1,949,437
07 May 19	53.89000 -0.89	55.50	53.51	55.50	2,295,435
06 May 19	54.78000 -6.09	59.76	54.78	58.51	2,397,453
30 Apr 19	60.87000 +2.17	61.45	59.00	59.07	2,599,615
29 Apr 19	58.70000 -0.02	60.38	57.20	58.77	1,614,997
26 Apr 19	58.72000 -0.08	59.88	58.22	58.22	1,055,584
25 Apr 19	58.80000 -2.29	61.28	58.38	61.00	1,907,221
24 Apr 19	61.09000 +0.74	61.88	60.10	60.39	1,433,601
23 Apr 19	60.35000 -0.72	61.37	59.60	60.62	1,679,543
22 Apr 19	61.07000 -0.20	62.07	60.11	61.10	2,473,478
19 Apr 19	61.27000 +0.15	61.30	59.36	60.69	2,013,533
18 Apr 19	61.12000 -0.11	61.98	59.85	61.23	1,736,414
17 Apr 19	61.23000 -0.94	62.50	60.96	61.40	2,185,179
16 Apr 19	62.17000 +2.47	62.55	58.20	59.71	3,059,873
15 Apr 19	59.70000 -0.60	61.58	59.56	60.48	1,886,371
12 Apr 19	60.30000 +1.61	60.50	58.70	59.12	2,008,862
11 Apr 19	58.69000 -3.91	62.87	58.68	62.59	2,592,513
10 Apr 19	62.60000 -1.33	64.08	62.46	63.93	1,101,830
09 Apr 19	63.93000 +0.87	64.07	62.91	63.58	1,504,532
08 Apr 19	63.06000 -2.41	65.80	62.71	65.47	1,918,997
04 Apr 19	65.47000 +1.27	65.50	63.60	64.10	2,270,000
03 Apr 19	64.20000 -0.76	65.00	62.56	64.51	2,304,166
02 Apr 19	64.96000 -0.54	65.65	64.53	65.60	1,639,882
01 Apr 19	65.50000 +0.40	66.80	64.71	66.80	2,927,326
29 Mar 19	65.10000 +2.30	65.19	61.45	62.42	1,624,236
28 Mar 19	62.80000 +1.61	63.87	61.21	61.63	1,447,467
27 Mar 19	61.19000 -0.80	62.85	60.65	62.16	1,405,250
26 Mar 19	61.99000 -1.30	63.94	61.80	63.94	1,259,871
25 Mar 19	63.29000 -1.10	65.18	63.15	64.37	1,536,215
22 Mar 19	64.39000 -0.57	64.98	63.30	64.50	1,262,840
21 Mar 19	64.96000 -0.43	66.40	64.38	65.39	1,836,805
20 Mar 19	65.39000 +0.14	65.88	63.58	65.25	1,358,072
19 Mar 19	65.25000 -1.38	66.59	64.85	66.50	1,333,191
18 Mar 19	66.63000 +1.93	66.97	64.20	64.50	1,691,534
15 Mar 19	64.70000 -0.80	65.99	63.90	65.49	2,042,452
14 Mar 19	65.50000 +0.01	66.95	63.80	64.99	1,930,484
13 Mar 19	65.49000 -3.23	69.42	64.80	68.02	2,723,894
12 Mar 19	68.72000 +2.42	69.59	66.80	66.85	4,909,430
11 Mar 19	66.30000 +2.92	66.33	62.09	64.00	3,967,009
08 Mar 19	63.38000 +0.07	66.24	61.45	61.50	3,231,434
07 Mar 19	63.31000 -1.19	64.61	61.00	64.61	2,447,272
06 Mar 19	64.50000 -0.82	66.66	63.93	65.00	2,771,373
05 Mar 19	65.32000 -0.22	65.37	63.61	64.99	2,151,495
04 Mar 19	65.54000 +1.96	65.75	63.85	64.00	3,292,068
01 Mar 19	63.58000 -1.19	64.97	62.40	64.74	1,420,468
28 Feb 19	64.77000 +1.37	64.87	62.72	62.93	1,712,005
27 Feb 19	63.40000 -1.61	65.60	63.05	64.01	1,607,806
26 Feb 19	65.01000 -2.49	68.49	64.50	66.62	2,979,930
25 Feb 19	67.50000 +4.78	68.99	63.02	63.99	4,237,231
22 Feb 19	62.72000 +5.70	62.72	56.50	57.38	2,914,960
21 Feb 19	57.02000 +0.44	59.15	56.00	57.00	1,727,177
20 Feb 19	56.58000 +1.63	57.87	54.98	55.54	1,909,488
19 Feb 19	54.95000 +0.29	55.47	54.14	54.60	1,280,097
18 Feb 19	54.66000 +2.15	55.03	52.70	53.10	2,025,805
15 Feb 19	52.51000 +0.04	53.07	51.63	52.39	1,251,098
14 Feb 19	52.47000 -0.53	53.00	51.82	52.55	1,237,504
13 Feb 19	53.00000 +0.90	53.88	52.10	53.01	1,945,481
12 Feb 19	52.10000 +0.77	52.10	51.12	51.35	810,688
11 Feb 19	51.33000 +0.28	51.57	50.44	51.04	869,345
01 Feb 19	51.05000 +1.84	51.17	49.30	49.30	1,109,227
31 Jan 19	49.21000 -0.61	50.75	48.91	49.71	449,625
30 Jan 19	49.82000 +0.97	50.18	48.52	48.85	775,617
29 Jan 19	48.85000 -1.08	50.06	48.47	49.42	608,798
28 Jan 19	49.93000 +0.52	50.39	49.14	49.49	605,208
25 Jan 19	49.41000 +0.48	50.28	48.47	48.47	1,179,137
24 Jan 19	48.93000 +0.42	48.98	48.00	48.29	523,341
23 Jan 19	48.51000 +0.51	48.68	47.54	47.88	565,014
22 Jan 19	48.00000 -0.68	48.80	47.10	48.49	870,333
21 Jan 19	48.68000 +1.20	48.78	47.52	47.75	897,978
18 Jan 19	47.48000 +0.18	47.57	47.03	47.12	735,614
17 Jan 19	47.30000 +0.00	47.66	47.06	47.47	441,538
16 Jan 19	47.30000 -0.42	48.16	47.00	48.16	690,729
15 Jan 19	47.72000 +0.66	47.80	46.60	47.35	815,765
14 Jan 19	47.06000 -1.72	48.78	46.60	48.78	1,938,958
11 Jan 19	48.78000 +0.23	49.47	48.04	48.52	624,774
10 Jan 19	48.55000 -0.79	50.29	48.41	50.29	741,981
09 Jan 19	49.34000 -0.03	50.24	49.21	49.80	639,429
08 Jan 19	49.37000 -0.43	50.98	49.10	49.94	931,211
07 Jan 19	49.80000 +0.50	50.24	49.20	49.70	689,444
04 Jan 19	49.30000 -0.18	50.00	48.15	49.05	665,486
03 Jan 19	49.48000 -0.47	49.88	48.96	49.45	492,071
02 Jan 19	49.95000 -0.04	50.28	49.24	49.50	426,147
28 Dec 18	49.99000 +0.11	49.99	48.61	49.88	516,000
27 Dec 18	49.88000 -0.02	50.69	49.11	50.65	846,872
26 Dec 18	49.90000 +0.28	50.58	49.01	49.64	611,402
25 Dec 18	49.62000 +0.49	50.20	48.40	48.56	785,088
24 Dec 18	49.13000 +1.03	49.53	47.72	47.72	484,065
21 Dec 18	48.10000 +0.02	48.68	47.38	48.22	550,027
20 Dec 18	48.08000 +0.27	48.71	47.82	48.19	674,924
19 Dec 18	47.81000 -1.79	49.97	47.81	49.52	983,275
18 Dec 18	49.60000 -0.56	50.28	49.16	49.60	463,805
17 Dec 18	50.16000 -1.40	51.76	50.05	51.20	621,384
14 Dec 18	51.56000 -1.46	53.01	51.10	53.01	684,853
13 Dec 18	53.02000 +0.47	53.16	52.06	52.55	549,130
12 Dec 18	52.55000 -1.11	53.83	52.23	53.30	716,530
11 Dec 18	53.66000 +1.22	53.76	52.10	52.10	746,910
10 Dec 18	52.44000 -0.04	52.98	51.80	52.63	306,136
07 Dec 18	52.48000 +0.28	52.84	52.05	52.10	341,000
06 Dec 18	52.20000 -1.50	53.10	51.30	53.01	918,759
05 Dec 18	53.70000 -0.13	54.10	53.06	53.06	606,427
04 Dec 18	53.83000 -0.01	54.15	52.98	53.30	723,316
03 Dec 18	53.84000 +1.85	54.20	53.14	53.70	1,872,027
30 Nov 18	51.99000 -0.26	52.48	51.05	51.35	712,654
29 Nov 18	52.25000 -0.09	53.80	51.35	52.45	1,079,306
28 Nov 18	52.34000 +1.25	52.43	51.02	51.33	578,481
27 Nov 18	51.09000 -0.86	52.75	50.90	52.75	811,257
26 Nov 18	51.95000 -1.26	52.96	51.80	52.52	484,460
23 Nov 18	53.21000 -0.10	53.66	52.14	53.41	711,037
22 Nov 18	53.31000 +0.05	53.79	52.86	53.25	418,738
21 Nov 18	53.26000 -1.03	53.68	52.50	53.21	867,113
20 Nov 18	54.29000 -0.71	55.00	52.86	55.00	1,507,232
19 Nov 18	55.00000 +0.23	55.25	54.22	54.50	918,113
16 Nov 18	54.77000 +0.17	55.38	54.10	55.00	1,173,002
15 Nov 18	54.60000 +1.21	54.75	52.92	53.79	1,153,527
14 Nov 18	53.39000 +0.37	53.92	53.00	53.10	874,366
13 Nov 18	53.02000 +2.38	54.96	50.00	50.00	2,453,875
12 Nov 18	50.64000 +1.04	50.99	48.90	49.07	1,071,141
09 Nov 18	49.60000 -0.36	49.85	48.81	49.45	815,121
08 Nov 18	49.96000 -0.89	50.97	49.59	50.96	801,705
07 Nov 18	50.85000 +0.31	51.20	49.80	50.66	979,278
06 Nov 18	50.54000 +0.06	51.18	49.99	50.99	954,872
05 Nov 18	50.48000 +0.08	51.66	49.82	50.39	956,773
02 Nov 18	50.40000 +1.70	50.84	49.16	49.20	1,625,700
01 Nov 18	48.70000 -0.27	50.20	48.62	48.90	1,260,374
31 Oct 18	48.97000 +0.69	49.44	47.67	48.29	946,762
30 Oct 18	48.28000 +0.27	48.80	47.03	47.99	447,742
29 Oct 18	48.01000 -1.81	49.90	47.80	49.01	655,195
26 Oct 18	49.82000 -0.68	50.75	48.23	50.75	830,236
25 Oct 18	50.50000 -0.06	50.84	48.28	49.05	1,084,270
24 Oct 18	50.56000 -1.29	51.99	50.22	51.47	601,342
23 Oct 18	51.85000 -0.35	52.92	51.00	52.38	679,315
22 Oct 18	52.20000 +2.07	54.10	50.08	50.08	1,570,396
19 Oct 18	50.13000 +2.02	51.00	46.71	47.60	1,181,590
18 Oct 18	48.11000 -0.37	48.45	47.31	48.27	445,555
17 Oct 18	48.48000 +2.12	48.60	47.02	47.02	1,169,236
16 Oct 18	46.36000 -2.13	48.43	46.14	48.43	610,473
15 Oct 18	48.49000 +0.09	49.66	47.96	48.39	613,147
12 Oct 18	48.40000 +1.35	48.97	47.00	47.06	920,113
11 Oct 18	47.05000 -4.94	50.80	47.00	50.58	1,026,216
10 Oct 18	51.99000 +0.19	52.06	50.55	51.50	618,309
09 Oct 18	51.80000 -0.66	53.00	50.82	52.36	1,122,245
08 Oct 18	52.46000 -1.92	54.37	51.30	53.33	2,411,999
28 Sep 18	54.38000 +0.85	54.85	51.74	53.43	2,459,023
27 Sep 18	53.53000 -0.01	54.10	52.71	53.80	1,379,490
26 Sep 18	53.54000 +0.44	54.25	52.70	53.20	1,153,201
25 Sep 18	53.10000 -0.90	54.18	52.50	53.35	771,839
21 Sep 18	54.00000 +0.06	54.54	52.10	53.71	1,371,647
20 Sep 18	53.94000 +0.31	54.88	53.40	54.00	722,100
19 Sep 18	53.63000 +0.48	54.45	52.52	53.03	1,003,271
18 Sep 18	53.15000 +1.44	53.20	50.70	50.79	1,028,141
17 Sep 18	51.71000 -1.89	53.50	51.05	53.50	1,780,258
14 Sep 18	53.60000 -0.39	54.27	52.14	53.96	1,316,350
13 Sep 18	53.99000 +0.19	54.85	52.90	53.80	1,184,430
12 Sep 18	53.80000 -0.69	54.90	52.59	54.49	1,146,459
11 Sep 18	54.49000 +0.16	55.06	53.29	54.90	1,172,330
10 Sep 18	54.33000 -0.45	55.79	54.20	54.78	1,951,985
07 Sep 18	54.78000 -0.53	56.64	54.62	55.78	1,287,055
06 Sep 18	55.31000 -1.27	56.60	55.29	56.23	1,223,433
05 Sep 18	56.58000 -0.48	57.78	56.10	57.00	962,601
04 Sep 18	57.06000 -0.54	58.90	55.85	57.60	1,854,512
03 Sep 18	57.60000 +0.64	57.97	56.23	56.96	1,168,202
31 Aug 18	56.96000 +0.16	58.35	56.34	56.50	1,049,082
30 Aug 18	56.80000 -1.04	58.00	56.50	57.84	866,241
29 Aug 18	57.84000 -0.16	58.22	57.42	57.60	685,900
28 Aug 18	58.00000 -0.88	59.06	57.40	58.70	1,154,525
27 Aug 18	58.88000 +3.58	59.99	55.02	55.25	1,517,493
24 Aug 18	55.30000 -0.78	56.60	55.09	55.61	404,345
23 Aug 18	56.08000 +0.48	56.60	55.01	55.45	673,044
22 Aug 18	55.60000 -0.10	55.85	54.67	55.68	638,998
21 Aug 18	55.70000 +0.09	56.60	54.82	55.50	886,953
20 Aug 18	55.61000 +2.12	55.61	52.15	53.05	946,568
17 Aug 18	53.49000 +0.10	54.50	52.72	53.40	590,000
16 Aug 18	53.39000 -0.13	54.72	52.36	53.00	926,427
15 Aug 18	53.52000 -1.36	55.40	53.08	55.14	562,842
14 Aug 18	54.88000 -1.09	56.18	54.59	56.00	614,843
13 Aug 18	55.97000 +1.07	56.66	53.99	54.28	1,199,081
10 Aug 18	54.90000 +0.56	55.10	53.52	54.02	699,695
09 Aug 18	54.34000 +2.40	54.54	51.05	51.11	1,384,083
08 Aug 18	51.94000 -1.18	52.90	51.00	52.77	731,500
07 Aug 18	53.12000 +2.36	53.17	50.52	51.27	1,375,996
06 Aug 18	50.76000 -1.18	52.80	50.24	52.07	1,130,819
03 Aug 18	51.94000 -0.63	52.79	51.41	52.18	971,286
02 Aug 18	52.57000 +0.39	52.76	50.80	52.02	1,501,273
01 Aug 18	52.18000 -2.66	56.02	51.80	54.77	1,622,195
31 Jul 18	54.84000 +0.14	55.55	53.64	54.04	964,426
30 Jul 18	54.70000 -0.32	55.40	52.89	54.85	1,171,124
27 Jul 18	55.02000 +0.01	55.29	54.10	55.29	781,683
26 Jul 18	55.01000 -0.34	55.85	54.60	55.35	807,177
25 Jul 18	55.35000 -1.41	56.29	54.79	56.29	1,653,898
24 Jul 18	56.76000 -0.97	57.50	56.14	56.91	1,529,278
23 Jul 18	57.73000 +1.33	58.63	55.62	56.00	2,812,125
20 Jul 18	56.40000 +0.26	56.81	55.00	56.80	1,435,843
19 Jul 18	56.14000 +0.20	58.30	55.25	56.40	1,690,687
18 Jul 18	55.94000 -1.12	58.75	55.70	57.80	1,105,366
17 Jul 18	57.06000 +1.14	57.48	54.73	55.92	1,497,778
16 Jul 18	55.92000 -0.93	57.49	55.25	57.48	985,055
13 Jul 18	56.85000 +1.07	57.50	55.15	55.50	1,583,842
12 Jul 18	55.78000 +2.93	55.90	53.00	53.00	1,625,613
11 Jul 18	52.85000 -0.46	53.06	51.60	52.53	1,070,166
10 Jul 18	53.31000 -0.05	53.48	52.52	53.10	1,065,491
09 Jul 18	53.36000 +3.04	53.68	50.51	50.51	2,362,069
06 Jul 18	50.32000 +1.24	50.79	48.25	48.94	1,623,075
05 Jul 18	49.08000 -1.36	50.67	48.72	50.08	1,069,465
04 Jul 18	50.44000 +0.74	51.10	49.56	49.56	1,139,797
03 Jul 18	49.70000 +0.00	50.80	49.57	49.57	1,263,260
02 Jul 18	49.70000 +0.26	50.93	47.19	49.80	948,893
29 Jun 18	49.44000 +2.34	49.94	47.08	47.12	715,965
28 Jun 18	47.10000 -0.53	47.98	46.89	47.73	443,161
27 Jun 18	47.63000 -0.48	48.58	47.61	48.28	240,166
26 Jun 18	48.11000 +0.01	48.68	47.30	47.30	311,181
25 Jun 18	48.10000 +0.01	48.88	47.11	48.80	356,271
22 Jun 18	48.09000 +0.08	48.23	47.11	47.15	424,114
21 Jun 18	48.01000 -0.66	49.18	47.60	48.20	543,626
20 Jun 18	48.67000 +0.26	49.20	47.52	48.00	361,238
19 Jun 18	48.41000 -1.96	49.75	47.31	49.75	931,695
15 Jun 18	50.37000 -0.82	51.60	49.05	51.49	748,800
14 Jun 18	51.19000 +0.53	51.80	50.50	50.61	562,369
13 Jun 18	50.66000 +0.26	51.16	49.73	50.20	569,888
12 Jun 18	50.40000 +0.44	50.57	49.58	49.83	397,475
11 Jun 18	49.96000 -0.45	50.60	49.68	50.35	355,865
08 Jun 18	50.41000 -0.29	51.12	50.00	50.50	492,752
07 Jun 18	50.70000 -0.53	51.88	50.30	51.30	633,899
06 Jun 18	51.23000 +0.10	51.48	50.69	51.29	840,264
05 Jun 18	51.13000 +1.50	51.19	49.00	49.70	1,049,685
04 Jun 18	49.63000 -0.58	50.50	49.16	50.23	543,917
01 Jun 18	50.21000 +0.26	50.39	48.58	49.64	947,616
31 May 18	49.95000 +0.75	49.99	48.04	49.53	688,133
30 May 18	49.20000 -0.77	49.99	48.00	49.42	780,197
29 May 18	49.97000 -0.37	50.68	49.28	50.16	659,524
28 May 18	50.34000 +0.65	50.79	48.97	49.18	672,705
25 May 18	49.69000 -0.98	50.69	48.82	50.69	1,059,857
24 May 18	50.67000 -0.17	52.02	50.50	51.42	575,919
23 May 18	50.84000 -0.77	51.81	50.81	51.50	674,765
22 May 18	51.61000 +0.62	52.10	50.14	50.99	1,159,153
21 May 18	50.99000 +2.99	51.00	48.10	48.30	1,809,971
18 May 18	48.00000 -0.62	48.88	46.70	48.88	1,148,301
17 May 18	48.62000 -0.07	48.97	48.22	48.77	573,626
16 May 18	48.69000 -0.27	49.13	48.06	49.05	791,241
15 May 18	48.96000 +0.09	49.13	48.30	48.92	296,334
14 May 18	48.87000 -0.30	49.63	48.21	49.17	429,400
11 May 18	49.17000 -0.03	49.50	48.10	48.88	644,288
10 May 18	49.20000 +0.25	49.40	48.06	49.40	644,325
09 May 18	48.95000 -0.26	49.50	48.66	49.11	512,732
08 May 18	49.21000 +0.81	49.46	48.19	48.49	719,463
07 May 18	48.40000 +0.77	48.80	47.53	47.65	526,533
04 May 18	47.63000 -0.14	47.95	47.39	47.71	530,489
03 May 18	47.77000 -0.16	47.97	46.60	47.92	1,282,670
02 May 18	47.93000 +0.94	48.08	46.20	47.01	1,402,302
27 Apr 18	46.99000 +0.80	47.85	46.44	46.60	982,818
26 Apr 18	46.19000 -1.64	48.00	46.13	47.18	731,602
25 Apr 18	47.83000 +0.59	48.68	47.01	47.31	1,062,302
24 Apr 18	47.24000 +0.24	47.62	46.01	46.70	1,205,824
23 Apr 18	47.00000 -0.92	47.11	44.88	46.80	1,656,420
20 Apr 18	47.92000 -1.11	48.90	47.17	48.90	923,276
19 Apr 18	49.03000 -1.09	50.03	48.51	50.03	1,016,563
18 Apr 18	50.12000 +0.89	50.98	47.15	49.50	1,534,280
17 Apr 18	49.23000 -1.03	50.98	49.18	50.46	672,310
16 Apr 18	50.26000 +0.48	50.47	49.32	49.70	723,809
13 Apr 18	49.78000 -0.41	50.50	49.50	50.06	472,400
12 Apr 18	50.19000 -0.67	50.84	49.75	50.84	795,372
11 Apr 18	50.86000 +0.55	51.17	49.98	50.49	753,118
10 Apr 18	50.31000 -0.11	50.58	49.20	50.31	769,435
09 Apr 18	50.42000 -0.16	50.65	49.01	50.55	926,816
04 Apr 18	50.58000 -0.89	51.77	49.70	51.00	1,227,110
03 Apr 18	51.47000 -0.88	51.66	50.03	51.58	1,097,493
02 Apr 18	52.35000 -0.50	53.29	51.10	52.89	2,495,145
30 Mar 18	52.85000 +1.83	52.98	51.05	51.05	1,042,174
29 Mar 18	51.02000 +1.01	51.82	50.21	50.35	934,134
28 Mar 18	50.01000 -2.35	52.34	50.00	51.50	975,434
27 Mar 18	52.36000 +2.01	52.48	50.38	50.68	1,422,314
26 Mar 18	50.35000 +1.40	50.44	47.83	48.30	1,439,260
23 Mar 18	48.95000 -3.61	51.39	48.02	49.10	2,179,535
22 Mar 18	52.56000 -0.36	53.65	52.20	52.63	1,002,496
21 Mar 18	52.92000 +0.70	54.45	52.18	52.20	1,478,281
20 Mar 18	52.22000 -0.12	53.35	51.62	51.71	825,819
19 Mar 18	52.34000 -0.58	53.88	51.80	51.90	692,914
16 Mar 18	52.92000 +0.44	53.81	52.00	52.00	509,424
15 Mar 18	52.48000 -1.34	53.87	51.51	52.87	687,800
14 Mar 18	53.82000 -0.46	54.33	53.02	54.00	545,054
13 Mar 18	54.28000 +0.20	54.80	52.80	54.50	966,128
12 Mar 18	54.08000 +1.15	54.40	53.10	53.15	1,152,934
09 Mar 18	52.93000 +1.41	53.56	51.58	51.58	1,044,363
08 Mar 18	51.52000 -0.87	52.43	51.13	52.10	776,060
07 Mar 18	52.39000 -0.54	52.97	51.66	52.41	958,227
06 Mar 18	52.93000 +0.73	54.40	51.70	52.20	2,216,762
05 Mar 18	52.20000 +2.46	53.49	49.70	49.74	1,801,048
02 Mar 18	49.74000 -0.31	50.78	49.40	50.00	1,044,472
01 Mar 18	50.05000 +1.66	50.68	48.14	48.39	1,699,639
28 Feb 18	48.39000 +0.06	50.18	47.54	47.88	1,818,124
27 Feb 18	48.33000 -0.34	49.50	47.89	48.25	1,194,428
26 Feb 18	48.67000 +1.57	48.80	46.40	47.49	1,597,235
23 Feb 18	47.10000 +1.98	47.14	45.12	45.12	2,364,774
22 Feb 18	45.12000 +1.96	45.24	43.17	43.17	1,362,672
14 Feb 18	43.16000 +0.75	43.38	42.11	42.56	792,082
13 Feb 18	42.41000 +0.44	42.68	41.53	42.03	1,669,046
12 Feb 18	41.97000 -0.80	43.33	41.68	42.11	2,934,197
09 Feb 18	42.77000 -2.31	45.35	40.58	44.10	3,484,189
08 Feb 18	45.08000 +0.02	45.67	44.01	45.07	1,114,881
07 Feb 18	45.06000 +0.05	46.20	44.28	45.83	843,854
06 Feb 18	45.01000 -0.22	45.30	44.05	44.40	964,182
05 Feb 18	45.23000 -0.23	46.50	44.81	45.20	1,053,874
02 Feb 18	45.46000 +0.90	45.49	43.70	44.40	899,261
01 Feb 18	44.56000 -0.93	45.77	44.04	44.04	1,024,190
31 Jan 18	45.49000 -0.32	45.81	44.80	45.45	1,252,421
30 Jan 18	45.81000 +0.45	46.00	44.60	45.05	1,257,257
29 Jan 18	45.36000 +0.39	45.40	43.70	44.50	2,084,504
26 Jan 18	44.97000 -0.99	45.96	44.50	45.96	2,368,197
25 Jan 18	45.96000 +0.03	46.68	45.28	45.62	1,443,845
24 Jan 18	45.93000 +0.73	46.00	44.72	44.81	2,208,157
23 Jan 18	45.20000 -0.98	45.65	44.31	45.65	2,871,615
22 Jan 18	46.18000 -1.85	48.08	43.24	48.08	4,098,388
19 Jan 18	48.03000 -1.89	50.35	47.58	50.11	1,961,591
18 Jan 18	49.92000 -1.52	51.35	49.77	50.64	1,557,300
17 Jan 18	51.44000 -1.28	52.75	49.35	52.75	2,235,364
16 Jan 18	52.72000 +0.23	52.97	52.01	52.49	961,860
15 Jan 18	52.49000 +0.84	53.30	50.58	51.60	2,110,704
12 Jan 18	51.65000 +0.86	53.70	50.56	50.56	3,020,032
11 Jan 18	50.79000 -1.47	52.10	50.14	52.10	2,350,404
10 Jan 18	52.26000 +1.56	52.29	50.18	50.69	1,158,203
09 Jan 18	50.70000 -1.02	51.85	50.59	51.70	793,519
08 Jan 18	51.72000 +0.79	52.16	49.35	50.58	1,849,573
05 Jan 18	50.93000 -0.95	52.20	50.80	52.20	1,396,653
04 Jan 18	51.88000 -1.10	53.00	51.48	52.98	1,593,700
03 Jan 18	52.98000 -0.47	53.59	52.56	53.00	1,085,896
02 Jan 18	53.45000 -0.32	54.68	51.83	53.28	1,640,554
29 Dec 17	53.77000 +2.14	55.00	51.01	51.06	2,617,447
28 Dec 17	51.63000 +0.90	51.88	49.71	50.03	1,799,572
27 Dec 17	50.73000 +0.69	51.97	50.31	51.00	1,905,359
26 Dec 17	50.04000 +1.30	50.38	48.37	48.90	1,118,382
25 Dec 17	48.74000 -1.04	50.00	48.00	50.00	1,363,986
22 Dec 17	49.78000 -0.19	50.23	49.35	49.61	1,228,738
21 Dec 17	49.97000 +0.17	50.15	49.01	49.01	1,130,446
20 Dec 17	49.80000 -0.75	50.55	49.20	50.55	1,271,257
19 Dec 17	50.55000 +0.58	51.36	49.35	49.97	1,297,951
18 Dec 17	49.97000 -1.05	51.39	49.21	51.39	1,449,200
15 Dec 17	51.02000 +1.24	51.40	49.50	49.79	1,238,184
14 Dec 17	49.78000 -0.63	51.70	49.10	51.00	2,140,606
13 Dec 17	50.41000 +1.10	51.08	49.02	49.02	2,140,756
12 Dec 17	49.31000 -3.13	52.69	48.70	52.69	1,998,577
11 Dec 17	52.44000 +0.04	53.10	51.75	53.00	1,501,553
08 Dec 17	52.40000 +0.02	53.45	52.04	52.11	832,373
07 Dec 17	52.38000 +0.10	52.68	52.03	52.35	687,800
06 Dec 17	52.28000 +0.20	52.58	50.80	52.58	916,400
05 Dec 17	52.08000 +0.43	52.44	51.22	51.40	1,042,634
04 Dec 17	51.65000 -1.85	53.30	51.00	53.10	1,360,612
01 Dec 17	53.50000 +0.81	53.73	52.13	52.79	984,769
30 Nov 17	52.69000 -1.67	54.20	52.10	53.63	1,176,674
29 Nov 17	54.36000 +1.25	54.45	51.70	52.80	1,230,169
28 Nov 17	53.11000 +1.07	53.50	51.54	51.95	894,955
27 Nov 17	52.04000 -1.85	54.29	50.27	54.29	1,910,125
24 Nov 17	53.89000 -0.28	55.70	53.80	53.80	1,391,612
23 Nov 17	54.17000 -1.96	57.40	53.90	55.97	1,713,316
22 Nov 17	56.13000 -3.43	59.88	54.89	59.80	2,103,402
21 Nov 17	59.56000 +0.27	60.78	58.51	58.51	1,737,743
20 Nov 17	59.29000 +1.55	59.38	57.13	57.65	1,432,971
17 Nov 17	57.74000 -1.95	59.78	57.54	59.63	2,134,756
16 Nov 17	59.69000 +0.61	60.49	58.82	59.19	1,509,340
15 Nov 17	59.08000 -0.90	60.50	58.38	60.12	1,885,529
14 Nov 17	59.98000 +0.41	61.50	59.00	59.00	3,070,321
13 Nov 17	59.57000 +1.95	60.00	57.30	57.60	2,870,373
10 Nov 17	57.62000 +1.80	58.40	55.58	55.80	2,345,463
09 Nov 17	55.82000 +0.19	56.15	54.80	55.68	1,280,682
08 Nov 17	55.63000 +2.14	56.20	53.50	53.50	1,821,910
07 Nov 17	53.49000 -1.30	54.96	52.85	54.38	1,991,540
06 Nov 17	54.79000 +2.32	54.88	52.15	52.50	2,038,074
03 Nov 17	52.47000 -3.68	55.97	52.00	55.59	2,703,125
02 Nov 17	56.15000 -0.85	58.20	55.74	56.95	2,050,055
01 Nov 17	57.00000 -0.24	57.40	55.51	56.56	1,257,152
31 Oct 17	57.24000 +0.73	57.49	55.40	56.15	939,851
30 Oct 17	56.51000 -1.49	57.67	56.16	57.00	985,851
27 Oct 17	58.00000 +1.08	58.38	55.80	56.55	1,540,625
26 Oct 17	56.92000 -0.12	57.86	56.60	57.40	891,401
25 Oct 17	57.04000 +1.30	57.49	55.37	55.75	1,030,174
24 Oct 17	55.74000 -0.39	56.16	54.85	55.60	799,268
23 Oct 17	56.13000 +0.99	56.90	55.00	55.29	1,167,625
20 Oct 17	55.14000 +1.23	55.18	53.45	53.45	960,993
19 Oct 17	53.91000 +0.53	54.16	53.01	53.40	619,212
18 Oct 17	53.38000 -0.74	54.98	53.30	53.79	965,751
17 Oct 17	54.12000 +0.25	54.25	52.50	53.80	924,753
16 Oct 17	53.87000 -1.21	55.37	53.80	54.88	1,270,149
13 Oct 17	55.08000 -0.01	55.28	54.37	55.05	604,162
12 Oct 17	55.09000 +0.03	55.85	54.16	55.12	815,732
11 Oct 17	55.06000 +1.16	56.13	53.74	53.74	1,574,811
10 Oct 17	53.90000 -0.62	55.18	53.50	54.29	1,378,048
09 Oct 17	54.52000 +0.11	55.74	53.80	55.50	1,776,185
29 Sep 17	54.41000 +0.60	54.55	53.11	53.98	2,208,125
28 Sep 17	53.81000 +3.41	53.96	50.40	50.40	3,009,648
27 Sep 17	50.40000 +0.43	51.15	49.47	49.51	804,119
26 Sep 17	49.97000 -1.46	51.50	49.50	51.43	1,522,489
25 Sep 17	51.43000 -0.02	52.37	50.82	51.40	1,380,660
22 Sep 17	51.45000 -0.71	52.10	50.50	52.10	1,547,484
21 Sep 17	52.16000 -0.82	53.77	51.61	52.88	2,093,320
20 Sep 17	52.98000 +1.89	52.99	50.40	50.78	2,384,827
19 Sep 17	51.09000 +0.47	51.83	49.75	50.40	1,572,909
18 Sep 17	50.62000 +0.70	51.88	49.95	50.00	1,668,982
15 Sep 17	49.92000 +0.72	50.17	48.64	49.38	1,472,101
14 Sep 17	49.20000 -0.30	49.80	48.89	49.38	909,059
13 Sep 17	49.50000 -0.96	50.80	48.99	50.08	1,405,600
12 Sep 17	50.46000 -1.94	52.82	50.20	52.02	2,008,695
11 Sep 17	52.40000 +1.79	53.44	50.29	50.40	2,525,085
08 Sep 17	50.61000 +0.53	51.63	49.75	50.60	1,221,258
07 Sep 17	50.08000 -1.50	51.97	49.90	51.78	1,493,250
06 Sep 17	51.58000 +3.00	52.95	48.15	48.48	2,721,430
05 Sep 17	48.58000 +0.26	49.10	48.15	48.48	841,449
04 Sep 17	48.32000 -0.79	49.48	48.27	49.36	1,085,329
01 Sep 17	49.11000 +0.21	49.99	48.35	48.91	890,900
31 Aug 17	48.90000 +0.60	48.98	47.92	48.59	776,486
30 Aug 17	48.30000 +0.28	48.44	47.81	48.02	825,046
29 Aug 17	48.02000 -0.31	48.79	47.65	48.29	908,350
28 Aug 17	48.33000 +1.44	48.97	46.94	46.94	1,819,616
25 Aug 17	46.89000 +0.32	47.00	46.57	46.57	767,503
24 Aug 17	46.57000 -0.50	47.88	46.55	46.92	774,714
23 Aug 17	47.07000 -0.69	48.10	47.00	47.70	996,600
22 Aug 17	47.76000 +0.04	47.85	47.10	47.60	1,400,293
21 Aug 17	47.72000 +0.31	48.00	47.26	47.41	1,774,862
18 Aug 17	47.41000 +0.59	47.73	46.45	46.80	1,658,442
17 Aug 17	46.82000 -0.33	47.30	46.66	47.20	1,050,725
16 Aug 17	47.15000 +0.81	47.28	46.32	46.78	1,725,260
15 Aug 17	46.34000 +0.58	47.25	45.51	45.69	3,072,053
14 Aug 17	45.76000 +1.83	45.88	43.72	43.72	2,202,227
11 Aug 17	43.93000 +0.52	44.58	42.82	43.30	1,239,010
10 Aug 17	43.41000 +0.26	43.65	42.78	43.03	948,963
09 Aug 17	43.15000 +0.45	43.42	42.28	42.70	851,161
08 Aug 17	42.70000 -0.53	43.36	42.51	43.15	1,181,500
07 Aug 17	43.23000 +0.28	43.49	43.01	43.01	629,000
04 Aug 17	42.95000 -0.16	43.77	42.89	43.11	917,892
03 Aug 17	43.11000 +0.01	43.84	42.83	43.17	608,524
02 Aug 17	43.10000 -0.82	43.83	43.00	43.75	1,071,494
01 Aug 17	43.92000 -0.51	44.69	43.53	44.54	897,291
31 Jul 17	44.43000 -0.11	44.83	43.90	44.74	1,045,613
28 Jul 17	44.54000 -0.61	44.96	44.30	44.90	705,740
27 Jul 17	45.15000 +1.02	45.40	43.76	44.01	1,047,170
26 Jul 17	44.13000 -0.35	44.80	44.00	44.47	484,990
25 Jul 17	44.48000 -0.48	45.35	44.38	45.35	472,300
24 Jul 17	44.96000 -0.01	45.10	44.22	44.97	933,885
21 Jul 17	44.97000 +0.27	45.10	43.81	44.78	1,290,128
20 Jul 17	44.70000 +0.68	45.15	43.68	43.70	2,450,496
19 Jul 17	44.02000 +1.40	44.15	42.32	42.65	1,549,791
18 Jul 17	42.62000 +0.41	43.20	42.12	42.21	1,046,894
17 Jul 17	42.21000 -2.40	44.59	41.16	44.59	2,331,101
14 Jul 17	44.61000 -0.56	45.45	44.55	45.39	783,515
13 Jul 17	45.17000 -0.77	46.00	45.06	45.89	1,008,492
12 Jul 17	45.94000 +0.41	45.99	45.12	45.68	1,210,393
11 Jul 17	45.53000 -0.39	46.33	45.50	45.70	1,134,196
10 Jul 17	45.92000 -1.85	47.38	45.75	47.36	2,186,028
07 Jul 17	47.77000 +0.69	47.86	46.80	46.80	1,931,221
06 Jul 17	47.08000 -1.18	48.33	46.65	48.10	2,740,027
05 Jul 17	48.26000 +0.14	48.33	47.36	47.98	1,223,325
04 Jul 17	48.12000 -0.35	48.58	47.70	48.45	1,401,876
03 Jul 17	48.47000 +0.22	48.76	47.77	47.98	1,608,688
30 Jun 17	48.25000 +1.20	48.60	46.37	46.50	2,207,882
29 Jun 17	47.05000 +0.06	47.66	46.72	47.66	1,423,142
28 Jun 17	46.99000 +0.02	47.70	46.95	47.09	1,845,036
27 Jun 17	46.97000 +0.24	47.52	46.53	46.98	1,341,505
26 Jun 17	46.73000 +0.71	46.95	45.70	45.80	1,164,673
23 Jun 17	46.02000 -0.21	46.19	45.05	46.10	1,260,423
22 Jun 17	46.23000 -0.60	46.90	46.20	46.78	2,053,541
21 Jun 17	46.83000 +1.24	46.97	45.70	45.70	2,601,533
20 Jun 17	45.59000 -0.53	46.67	45.40	46.12	1,120,245
19 Jun 17	46.12000 +0.56	46.45	45.63	45.63	1,302,624
16 Jun 17	45.56000 +0.05	45.75	45.20	45.51	997,863
15 Jun 17	45.51000 +0.61	45.99	44.90	44.90	1,770,363
14 Jun 17	44.90000 -0.62	45.51	44.73	45.46	1,036,203
13 Jun 17	45.52000 +0.83	45.88	44.69	44.69	1,203,537
12 Jun 17	44.69000 -1.07	45.58	44.65	45.00	1,041,073
09 Jun 17	45.76000 +0.26	45.96	44.87	45.50	1,303,208
08 Jun 17	45.50000 +0.00	45.73	45.16	45.53	1,511,417
07 Jun 17	45.50000 +1.25	45.66	43.90	44.20	2,051,646
06 Jun 17	44.25000 -0.48	44.44	44.03	44.10	615,038
05 Jun 17	44.73000 +0.48	45.09	44.42	44.60	1,062,586
02 Jun 17	44.25000 +0.87	44.46	42.90	43.03	1,289,941
01 Jun 17	43.38000 -1.64	44.88	42.58	44.60	2,014,548
31 May 17	45.02000 -0.34	46.84	45.00	46.50	1,889,398
26 May 17	45.36000 +0.18	45.75	44.66	44.95	1,286,547
25 May 17	45.18000 -0.09	45.80	44.20	45.80	2,072,692
24 May 17	45.27000 +1.54	45.29	43.30	43.60	2,118,502
23 May 17	43.73000 -1.04	44.58	43.46	44.58	1,579,799
22 May 17	44.77000 -1.68	46.85	44.45	46.13	2,087,922
19 May 17	46.45000 +0.14	46.96	46.11	46.38	1,194,484
18 May 17	46.31000 -0.82	47.35	46.30	46.90	1,491,794
17 May 17	47.13000 -0.52	48.20	47.00	47.30	2,026,000
16 May 17	47.65000 +1.00	47.90	46.38	46.38	2,248,841
15 May 17	46.65000 -0.91	47.65	46.63	47.65	1,847,209
12 May 17	47.56000 +0.08	47.78	46.76	47.15	2,550,058
11 May 17	47.48000 +1.65	47.55	45.10	45.40	4,540,145
10 May 17	45.83000 -0.87	47.12	45.80	45.88	2,526,469
09 May 17	46.70000 +1.30	46.78	44.82	45.06	2,904,767
08 May 17	45.40000 +0.18	46.11	45.04	45.38	1,813,390
05 May 17	45.22000 -0.31	46.00	45.03	45.18	1,359,551
04 May 17	45.53000 -0.68	46.20	44.88	45.87	1,742,750
03 May 17	46.21000 +0.47	46.55	45.33	45.60	2,303,379
02 May 17	45.74000 -0.06	46.77	45.31	45.81	2,670,317
28 Apr 17	45.80000 +1.39	46.90	45.30	45.55	4,430,578
27 Apr 17	44.41000 +1.29	44.47	42.10	42.60	3,021,559
26 Apr 17	43.12000 -0.07	43.72	42.00	43.23	2,492,961
25 Apr 17	43.19000 -0.37	44.36	43.10	43.71	1,714,703
24 Apr 17	43.56000 -0.41	44.00	42.51	43.96	1,940,150
21 Apr 17	43.97000 -0.47	44.70	43.81	44.29	1,370,679
20 Apr 17	44.44000 -1.15	45.66	43.20	45.59	3,228,416
19 Apr 17	45.59000 +0.78	45.75	44.00	44.50	2,644,987
18 Apr 17	44.81000 +0.38	45.52	43.90	44.00	2,695,159
17 Apr 17	44.43000 +0.17	44.68	41.54	43.69	3,396,914
14 Apr 17	44.26000 -0.69	45.09	44.20	45.09	1,756,424
13 Apr 17	44.95000 +0.68	45.35	44.30	44.30	2,214,573
12 Apr 17	44.27000 -0.86	45.10	44.10	45.10	2,163,812
11 Apr 17	45.13000 +1.09	45.30	43.71	43.88	3,472,059
10 Apr 17	44.04000 -2.06	46.19	43.63	46.19	4,689,482
07 Apr 17	46.10000 -1.50	47.70	46.01	47.70	3,717,171
06 Apr 17	47.60000 -0.10	48.29	47.40	47.70	3,326,294
05 Apr 17	47.70000 +0.84	47.86	46.32	46.80	3,223,658
31 Mar 17	46.86000 -0.54	47.98	46.28	47.39	3,799,212
30 Mar 17	47.40000 -0.65	48.30	47.05	48.00	4,079,959
29 Mar 17	48.05000 -2.91	51.10	47.89	50.83	7,123,234
28 Mar 17	50.96000 -1.84	53.10	50.85	52.60	5,192,803
27 Mar 17	52.80000 +0.43	52.99	51.63	52.62	5,037,323
24 Mar 17	52.37000 +0.43	52.66	51.62	51.98	5,363,904
23 Mar 17	51.94000 -1.28	53.48	51.03	53.22	6,649,851
22 Mar 17	53.22000 -0.09	53.78	52.02	52.68	6,575,023
21 Mar 17	53.31000 +0.22	53.38	52.25	52.82	5,406,966
20 Mar 17	53.09000 +1.37	53.18	51.21	51.21	4,529,900
17 Mar 17	51.72000 -1.05	54.30	51.70	52.77	8,566,796
16 Mar 17	52.77000 +1.46	53.20	51.63	51.63	7,414,883
15 Mar 17	51.31000 -0.19	51.96	50.78	50.99	3,591,837
14 Mar 17	51.50000 +0.19	52.44	51.05	51.25	5,057,537
13 Mar 17	51.31000 +0.77	51.54	49.63	50.09	4,709,012
10 Mar 17	50.54000 -0.31	51.59	50.31	50.70	4,654,321
09 Mar 17	50.85000 -1.90	52.78	50.70	52.70	5,914,830
08 Mar 17	52.75000 -0.18	53.05	51.98	52.62	5,501,971
07 Mar 17	52.93000 -0.19	53.88	52.26	52.72	6,920,822
06 Mar 17	53.12000 +1.35	54.27	51.79	51.80	7,983,500
03 Mar 17	51.77000 +0.23	52.78	50.21	51.00	7,289,915
02 Mar 17	51.54000 +0.52	52.80	50.43	50.87	9,814,892
01 Mar 17	51.02000 -0.93	51.80	50.49	51.78	8,004,177
28 Feb 17	51.95000 +2.95	52.64	48.58	48.58	12,480,437
27 Feb 17	49.00000 -1.15	51.38	48.92	49.62	7,600,984
24 Feb 17	50.15000 +0.50	51.33	49.30	49.58	9,823,441
23 Feb 17	49.65000 +1.15	50.38	48.13	48.13	9,904,657
22 Feb 17	48.50000 -0.70	49.21	47.60	48.97	7,215,638
21 Feb 17	49.20000 +1.24	49.30	47.38	47.50	8,229,773
20 Feb 17	47.96000 -0.85	49.25	46.20	48.68	8,443,311
17 Feb 17	48.81000 -1.38	51.65	48.55	49.50	11,947,012
16 Feb 17	50.19000 +2.51	52.45	46.51	47.05	13,913,262
15 Feb 17	47.68000 +0.81	49.97	47.13	47.13	14,398,977
14 Feb 17	46.87000 +0.28	47.78	46.40	46.40	7,624,498
13 Feb 17	46.59000 +1.90	47.30	44.51	44.51	8,591,259
10 Feb 17	44.69000 -1.46	46.29	44.65	46.16	7,286,845
09 Feb 17	46.15000 -0.02	47.65	45.78	45.88	9,421,208
08 Feb 17	46.17000 +0.80	46.69	45.28	45.38	8,622,722
07 Feb 17	45.37000 -0.66	45.95	44.87	45.51	6,647,902
06 Feb 17	46.03000 +2.49	46.46	43.80	44.00	10,336,710
03 Feb 17	43.54000 +0.34	44.13	42.89	43.24	5,494,071
26 Jan 17	43.20000 -0.58	44.08	42.88	43.81	6,289,276
25 Jan 17	43.78000 +0.55	44.30	42.51	42.68	6,814,114
24 Jan 17	43.23000 -1.67	44.95	42.23	44.81	11,010,787
23 Jan 17	44.90000 -0.46	46.41	44.71	45.51	8,404,616
20 Jan 17	45.36000 +1.54	46.35	43.56	43.77	9,134,816
19 Jan 17	43.82000 -0.64	45.69	43.11	43.11	9,015,188
18 Jan 17	44.46000 -3.95	47.72	44.20	47.31	17,726,948
17 Jan 17	48.41000 +2.96	50.00	44.81	45.00	22,101,888
16 Jan 17	45.45000 +1.70	45.78	41.78	42.28	17,605,960
13 Jan 17	43.75000 -0.68	46.95	40.69	42.95	18,601,352
12 Jan 17	44.43000 +0.03	48.84	44.01	48.84	22,151,104
11 Jan 17	44.40000 +4.04	44.40	44.40	44.40	50,295
10 Jan 17	40.36000 +3.67	40.36	40.36	40.36	9,300
09 Jan 17	36.69000 +3.34	36.69	36.69	36.69	7,592
06 Jan 17	33.35000 +0.00	33.35	33.35	33.35	25,386

Jingxing Paper Co Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	88.38000 +1.48	90.05	85.00	86.70	21,691,344
19 Oct 26	86.90000 -3.60	90.80	83.13	90.62	30,115,334
16 Oct 26	90.50000 +0.29	93.60	88.80	92.50	28,262,182
15 Oct 26	90.21000 -4.45	99.09	90.13	91.81	43,236,264
14 Oct 26	94.66000 -3.85	98.98	94.46	96.88	31,668,420
13 Oct 26	98.51000 +2.42	100.60	87.22	87.22	43,112,912
12 Oct 26	96.09000 -0.89	103.02	94.30	98.50	55,108,808
09 Oct 26	96.98000 -0.91	100.30	92.51	97.00	30,576,638
08 Oct 26	97.89000 -3.32	105.68	96.75	102.00	26,581,024
30 Sep 26	101.21000 +0.68	106.20	100.91	102.00	23,281,970
29 Sep 26	100.53000 +5.53	101.32	92.61	92.79	28,967,452
28 Sep 26	95.00000 -8.55	103.49	93.50	102.99	26,419,824
24 Sep 26	103.55000 -3.90	110.12	103.50	107.01	23,779,098
23 Sep 26	107.45000 +1.33	110.78	105.30	106.12	29,172,796
22 Sep 26	106.12000 -4.04	112.50	105.20	112.00	38,428,800
21 Sep 26	110.16000 +5.71	112.90	106.02	106.02	36,684,848
18 Sep 26	104.45000 +0.19	108.55	103.05	108.00	29,610,000
17 Sep 26	104.26000 -2.15	107.72	104.07	105.12	23,771,888
16 Sep 26	106.41000 +1.84	108.00	104.22	106.00	33,243,640
15 Sep 26	104.57000 -3.64	113.60	104.00	108.21	39,221,664
14 Sep 26	108.21000 -3.54	110.97	105.18	108.00	41,413,648
11 Sep 26	111.75000 +1.74	113.37	106.60	108.00	40,957,940
10 Sep 26	110.01000 +0.42	113.00	108.00	108.88	28,529,348
09 Sep 26	109.59000 +2.62	113.56	107.00	109.10	40,753,388
08 Sep 26	106.97000 +1.00	111.29	105.90	110.00	62,130,744
07 Sep 26	105.97000 +9.63	105.97	98.55	98.98	50,535,836
04 Sep 26	96.34000 +7.92	97.26	90.80	91.45	77,730,088
03 Sep 26	88.42000 -0.39	90.56	85.60	90.40	27,468,456
02 Sep 26	88.81000 -0.49	90.46	87.50	88.21	22,807,590
01 Sep 26	89.30000 -7.19	96.49	87.50	96.49	40,841,464
31 Aug 26	96.49000 +2.59	97.18	90.00	90.00	30,144,796
28 Aug 26	93.90000 -2.84	98.89	93.90	96.99	32,640,048
27 Aug 26	96.74000 +6.59	97.00	90.20	92.98	42,790,404
26 Aug 26	90.15000 -0.88	94.17	90.00	92.00	31,470,256
25 Aug 26	91.03000 -0.61	92.50	88.60	90.08	26,259,090
24 Aug 26	91.64000 -3.20	95.79	87.68	94.84	36,214,608
21 Aug 26	94.84000 +5.62	96.82	88.40	88.40	43,891,028
20 Aug 26	89.22000 +1.11	90.79	85.00	88.99	32,064,196
19 Aug 26	88.11000 -9.79	95.44	88.11	92.10	41,494,008
18 Aug 26	97.90000 +0.97	98.70	92.59	96.00	52,275,704
17 Aug 26	96.93000 -1.08	99.00	93.18	98.00	51,437,128
14 Aug 26	98.01000 +0.81	99.60	94.50	98.17	50,949,292
13 Aug 26	97.20000 -1.01	106.01	97.03	102.00	74,864,232
12 Aug 26	98.21000 +8.93	98.21	88.50	88.91	66,430,668
11 Aug 26	89.28000 -6.72	93.00	87.55	92.01	67,703,696
10 Aug 26	96.00000 +1.05	99.99	91.22	99.00	105,414,264
07 Aug 26	94.95000 +8.63	94.95	92.80	93.66	34,144,716
06 Aug 26	86.32000 +7.85	86.32	76.78	76.96	46,534,188
05 Aug 26	78.47000 -1.53	81.99	74.00	75.54	60,687,776
04 Aug 26	80.00000 +5.25	80.17	75.10	77.00	47,577,584
03 Aug 26	74.75000 +2.05	76.97	70.88	71.00	43,891,028
31 Jul 26	72.70000 +4.91	74.57	71.78	74.56	51,057,404
30 Jul 26	67.79000 -7.53	75.00	67.79	73.81	51,598,380
29 Jul 26	75.32000 +1.47	75.44	66.66	71.20	56,799,280
28 Jul 26	73.85000 -8.21	79.95	73.85	79.50	54,097,252
27 Jul 26	82.06000 +7.46	82.06	74.60	74.60	55,205,552
24 Jul 26	74.60000 +0.81	78.36	68.50	70.38	48,157,564
23 Jul 26	73.79000 -2.39	79.00	72.01	76.00	44,551,408
22 Jul 26	76.18000 +2.32	79.92	72.70	72.80	63,019,112
21 Jul 26	73.86000 +2.06	75.00	64.62	71.21	67,693,568
20 Jul 26	71.80000 +0.10	76.15	69.00	75.11	62,762,876
17 Jul 26	71.70000 +0.91	75.30	66.80	67.96	84,089,968
16 Jul 26	70.79000 +5.21	72.14	63.01	64.01	64,164,668
15 Jul 26	65.58000 -3.54	70.60	65.52	69.69	24,257,112
14 Jul 26	69.12000 +3.49	70.06	63.98	66.70	33,587,400
13 Jul 26	65.63000 -4.42	70.93	65.02	68.88	25,620,072
10 Jul 26	70.05000 +1.80	73.69	68.26	68.73	44,001,672
09 Jul 26	68.25000 +5.75	68.68	63.60	63.88	39,319,608
08 Jul 26	62.50000 -1.84	65.50	61.54	65.00	19,505,974
07 Jul 26	64.34000 -3.44	69.25	63.60	66.80	25,839,568
06 Jul 26	67.78000 -4.19	71.78	65.81	71.78	40,300,640
03 Jul 26	71.97000 +5.80	72.79	65.00	66.05	55,788,568
02 Jul 26	66.17000 -2.04	70.16	64.00	66.16	25,192,616
01 Jul 26	68.21000 -4.20	73.35	68.00	72.42	31,819,376
30 Jun 26	72.41000 +3.82	73.00	68.10	68.59	28,128,640
29 Jun 26	68.59000 -4.04	73.88	67.00	72.17	35,268,472
26 Jun 26	72.63000 -5.00	76.48	71.82	76.08	36,167,944
25 Jun 26	77.63000 +4.73	79.54	71.52	73.31	52,643,172
24 Jun 26	72.90000 -0.06	74.07	71.30	72.82	30,029,386
23 Jun 26	72.96000 -3.63	75.85	71.60	75.51	37,223,840
22 Jun 26	76.59000 -4.47	82.00	75.62	81.22	59,521,612
18 Jun 26	81.06000 +0.30	82.44	78.31	79.23	51,951,848
17 Jun 26	80.76000 +2.61	82.77	76.76	77.00	51,530,332
16 Jun 26	78.15000 -1.33	79.94	77.11	79.94	46,308,636
15 Jun 26	79.48000 +6.38	79.70	74.11	75.15	40,776,352
12 Jun 26	73.10000 -2.70	78.00	73.10	78.00	39,406,896
11 Jun 26	75.80000 +0.46	78.50	73.56	75.25	41,741,448
10 Jun 26	75.34000 +3.13	78.88	74.50	75.00	55,867,080
09 Jun 26	72.21000 +3.25	73.40	69.30	70.20	35,075,288
08 Jun 26	68.96000 -2.37	72.80	67.04	67.04	31,155,732
05 Jun 26	71.33000 -3.97	74.76	70.91	73.00	33,638,228
04 Jun 26	75.30000 +1.02	76.35	72.50	73.08	33,960,524
03 Jun 26	74.28000 -1.30	77.30	72.94	75.09	41,516,016
02 Jun 26	75.58000 +3.58	76.45	69.20	72.63	43,252,580
01 Jun 26	72.00000 -7.18	81.50	71.91	78.71	46,779,640
29 May 26	79.18000 -2.04	84.24	77.50	81.74	39,403,928
28 May 26	81.22000 -1.23	82.63	78.68	81.60	38,542,072
27 May 26	82.45000 -5.05	87.00	81.75	86.93	50,420,576
26 May 26	87.50000 +0.58	89.90	84.48	85.00	56,752,780
25 May 26	86.92000 +4.42	89.70	84.61	87.99	71,320,528
22 May 26	82.50000 +7.50	82.50	78.40	78.40	44,615,656
21 May 26	75.00000 -1.26	81.00	74.91	77.48	57,166,736
20 May 26	76.26000 +4.98	77.77	71.50	71.58	52,062,816
19 May 26	71.28000 -2.26	72.93	68.06	72.93	32,412,364
18 May 26	73.54000 +2.11	74.00	69.46	70.13	29,339,088
15 May 26	71.43000 -2.57	75.35	70.85	74.01	31,182,056
14 May 26	74.00000 -4.12	78.44	74.00	78.12	40,070,732
13 May 26	78.12000 +1.95	80.50	74.90	74.93	55,492,464
12 May 26	76.17000 +0.32	77.48	73.88	76.20	43,323,712
11 May 26	75.85000 +1.35	76.45	72.80	74.40	47,075,632
08 May 26	74.50000 +0.27	77.36	72.60	73.00	39,167,836
07 May 26	74.23000 +4.06	76.33	69.50	70.90	54,710,172
06 May 26	70.17000 +0.00	72.17	69.70	71.50	43,917,072
30 Apr 26	70.17000 -2.68	73.78	69.75	73.54	35,267,372
29 Apr 26	72.85000 -0.47	74.35	70.61	72.58	38,727,528
28 Apr 26	73.32000 -2.03	75.99	71.99	75.34	53,736,620
27 Apr 26	75.35000 +6.85	75.35	70.90	71.37	43,425,352
24 Apr 26	68.50000 -1.50	72.87	68.44	71.12	63,332,388
23 Apr 26	70.00000 +1.05	71.43	66.93	67.90	81,671,408
22 Apr 26	68.95000 +3.78	69.28	64.40	64.78	56,468,880
21 Apr 26	65.17000 +0.45	65.38	63.60	64.06	26,755,220
20 Apr 26	64.72000 -1.48	66.52	64.50	65.40	40,491,332
17 Apr 26	66.20000 +2.85	67.50	62.98	63.16	50,756,432
16 Apr 26	63.35000 +2.94	63.99	60.15	60.50	36,933,148
15 Apr 26	60.41000 -2.19	62.98	60.15	62.95	28,871,480
14 Apr 26	62.60000 +1.72	63.80	60.60	61.58	36,999,844
13 Apr 26	60.88000 +1.45	61.47	58.40	58.50	25,854,162
10 Apr 26	59.43000 +0.35	60.45	58.59	59.80	22,350,896
09 Apr 26	59.08000 +0.22	59.69	57.50	57.90	22,206,804
08 Apr 26	58.86000 +4.27	58.90	55.98	56.00	31,394,128
07 Apr 26	54.59000 +0.70	55.42	53.99	54.25	14,632,352
03 Apr 26	53.89000 -0.28	54.98	53.68	54.68	13,507,340
02 Apr 26	54.17000 -2.56	56.57	53.90	55.88	18,556,508
01 Apr 26	56.73000 +0.35	58.35	56.14	58.30	19,331,740
31 Mar 26	56.38000 +1.18	58.60	54.85	56.43	27,271,260
30 Mar 26	55.20000 -1.39	55.69	54.05	54.56	17,536,648
27 Mar 26	56.59000 -0.79	57.55	55.30	55.95	16,504,516
26 Mar 26	57.38000 -0.97	58.56	57.11	57.77	13,323,837
25 Mar 26	58.35000 +1.81	59.80	56.75	57.00	22,460,090
24 Mar 26	56.54000 +0.55	57.38	55.15	57.20	17,103,874
23 Mar 26	55.99000 -1.96	59.35	55.77	56.37	21,394,082
20 Mar 26	57.95000 -1.74	60.78	57.90	60.00	21,765,368
19 Mar 26	59.69000 -2.38	61.02	59.25	60.50	22,096,076
18 Mar 26	62.07000 +1.01	62.68	60.50	61.46	19,671,896
17 Mar 26	61.06000 -2.39	66.28	61.00	65.36	29,043,312
16 Mar 26	63.45000 +1.31	63.68	60.00	61.90	23,155,288
13 Mar 26	62.14000 -1.52	63.88	61.42	62.89	26,806,174
12 Mar 26	63.66000 +1.21	65.84	62.55	62.90	36,688,144
11 Mar 26	62.45000 +0.52	63.80	61.09	62.05	23,840,908
10 Mar 26	61.93000 +3.48	62.15	59.78	60.00	26,858,120
09 Mar 26	58.45000 -3.82	60.77	56.41	60.60	36,576,672
06 Mar 26	62.27000 -0.19	63.60	61.00	62.00	17,527,518
05 Mar 26	62.46000 -1.14	65.25	61.97	65.00	26,492,672
04 Mar 26	63.60000 +0.07	65.80	61.80	61.80	18,948,268
03 Mar 26	63.53000 -3.69	68.30	63.52	68.05	29,610,764
02 Mar 26	67.22000 +0.72	68.72	64.23	64.24	30,934,924
27 Feb 26	66.50000 -2.72	67.32	66.10	66.90	29,507,192
26 Feb 26	69.22000 +2.51	70.77	65.37	67.06	56,143,448
25 Feb 26	66.71000 +3.11	67.20	63.93	64.29	44,419,584
24 Feb 26	63.60000 +2.50	64.37	61.77	61.80	30,188,000
13 Feb 26	61.10000 -1.20	62.64	61.09	61.72	18,319,758
12 Feb 26	62.30000 +0.35	62.88	61.24	61.92	16,938,212
11 Feb 26	61.95000 -0.09	63.20	61.72	61.80	14,202,096
10 Feb 26	62.04000 -0.60	63.16	62.00	62.63	18,361,504
09 Feb 26	62.64000 +1.16	63.35	61.99	62.95	18,810,840
06 Feb 26	61.48000 +0.48	63.36	59.68	60.57	23,174,962
05 Feb 26	61.00000 -0.74	62.12	60.09	61.02	16,964,126
04 Feb 26	61.74000 -1.33	62.99	61.01	62.26	17,424,396
03 Feb 26	63.07000 +1.17	63.46	61.05	62.88	25,327,078
02 Feb 26	61.90000 -2.21	65.60	61.80	64.15	24,570,528
30 Jan 26	64.11000 +0.41	64.63	62.00	63.00	22,851,510
29 Jan 26	63.70000 -1.61	65.76	63.63	65.40	22,959,316
28 Jan 26	65.31000 -0.51	67.06	65.25	66.01	28,882,640
27 Jan 26	65.82000 +0.22	66.29	63.60	65.62	28,179,918
26 Jan 26	65.60000 -0.77	67.20	65.21	66.37	22,367,824
23 Jan 26	66.37000 -1.91	68.22	66.14	68.22	26,713,872
22 Jan 26	68.28000 +0.86	69.33	67.00	68.00	26,837,368
21 Jan 26	67.42000 +2.28	67.50	64.12	64.46	25,139,438
20 Jan 26	65.14000 -3.46	68.50	64.48	68.30	31,720,288
19 Jan 26	68.60000 -3.32	70.76	68.59	70.67	29,392,924
16 Jan 26	71.92000 -0.19	73.50	71.10	72.56	23,685,728
15 Jan 26	72.11000 +0.46	72.48	70.02	70.60	20,683,304
14 Jan 26	71.65000 +1.49	72.05	69.90	71.20	24,862,218
13 Jan 26	70.16000 -1.84	72.60	69.71	71.30	23,922,912
12 Jan 26	72.00000 -2.81	74.19	69.80	74.00	39,189,796
09 Jan 26	74.81000 -2.20	76.77	72.14	76.50	32,264,384
08 Jan 26	77.01000 -2.98	79.85	76.65	79.16	25,555,796
07 Jan 26	79.99000 +2.14	81.56	76.53	77.00	34,834,440
06 Jan 26	77.85000 +3.92	79.50	73.00	73.76	36,529,904
05 Jan 26	73.93000 +0.84	74.80	71.50	73.21	26,499,128
31 Dec 25	73.09000 -3.24	76.40	73.03	76.40	18,905,886
30 Dec 25	76.33000 -0.50	77.13	75.00	75.00	21,471,904
29 Dec 25	76.83000 +3.26	77.77	72.56	73.54	38,076,296
26 Dec 25	73.57000 -3.28	75.73	72.13	75.52	32,764,852
25 Dec 25	76.85000 +0.25	77.86	73.70	76.70	26,836,024
24 Dec 25	76.60000 +4.55	78.06	72.00	72.60	38,409,984
23 Dec 25	72.05000 -0.82	73.79	71.60	72.86	27,166,508
22 Dec 25	72.87000 +5.93	73.63	68.20	69.00	47,601,336
19 Dec 25	66.94000 -0.94	69.39	66.81	69.00	20,044,874
18 Dec 25	67.88000 -4.02	70.68	67.85	69.99	28,838,860
17 Dec 25	71.90000 +3.27	72.82	67.69	67.92	43,914,528
16 Dec 25	68.63000 +3.61	70.70	65.05	65.40	50,603,124
15 Dec 25	65.02000 -2.40	66.60	64.01	66.07	23,972,560
12 Dec 25	67.42000 -1.07	68.31	64.44	67.83	30,052,512
11 Dec 25	68.49000 -1.16	70.19	67.25	69.60	30,198,592
10 Dec 25	69.65000 -1.48	72.23	67.86	70.02	41,694,096
09 Dec 25	71.13000 +2.79	72.22	68.79	69.10	58,527,840
08 Dec 25	68.34000 +6.21	68.34	62.20	63.10	40,565,264
05 Dec 25	62.13000 -0.40	63.04	59.59	63.04	31,738,852
04 Dec 25	62.53000 -0.72	64.15	61.01	63.58	19,293,920
03 Dec 25	63.25000 -1.26	65.50	62.94	64.13	20,402,442
02 Dec 25	64.51000 -0.98	66.60	64.06	65.68	22,051,092
01 Dec 25	65.49000 +0.06	66.80	63.20	65.28	22,051,252
28 Nov 25	65.43000 +2.07	66.32	62.97	63.00	25,549,114
27 Nov 25	63.36000 -1.79	67.14	63.16	64.92	26,164,164
26 Nov 25	65.15000 +1.30	67.64	61.16	62.80	38,691,084
25 Nov 25	63.85000 +4.04	64.67	59.81	59.84	32,608,024
24 Nov 25	59.81000 -1.21	62.11	59.24	61.76	23,413,440
21 Nov 25	61.02000 -4.18	63.70	60.70	63.18	23,521,456
20 Nov 25	65.20000 +0.30	69.44	65.01	68.47	24,942,816
19 Nov 25	64.90000 -2.85	67.72	63.57	66.85	25,454,100
18 Nov 25	67.75000 +1.75	69.50	65.41	65.80	27,926,432
17 Nov 25	66.00000 +0.70	67.85	65.68	65.80	15,384,815
14 Nov 25	65.30000 -2.95	67.10	65.14	66.50	17,306,968
13 Nov 25	68.25000 +0.65	69.13	66.14	67.15	25,785,620
12 Nov 25	67.60000 +0.71	68.11	64.70	66.47	23,259,300
11 Nov 25	66.89000 -3.01	71.30	65.90	71.29	29,073,616
10 Nov 25	69.90000 -3.62	75.00	68.00	74.00	34,277,768
07 Nov 25	73.52000 -3.03	76.15	73.16	75.44	20,507,144
06 Nov 25	76.55000 -0.25	79.60	76.14	76.80	24,963,976
05 Nov 25	76.80000 +2.14	77.85	71.18	71.88	27,620,550
04 Nov 25	74.66000 -2.54	78.22	73.88	77.20	27,024,536
03 Nov 25	77.20000 +4.60	78.22	72.00	72.93	52,029,064
31 Oct 25	72.60000 -1.41	75.15	72.00	74.03	37,709,848
30 Oct 25	74.01000 -7.53	81.34	73.80	80.47	58,606,148
29 Oct 25	81.54000 +4.35	83.33	79.51	80.00	51,712,468
28 Oct 25	77.19000 +7.02	77.19	71.43	71.57	62,291,568
27 Oct 25	70.17000 +6.38	70.17	64.04	66.29	50,552,676
24 Oct 25	63.79000 +3.82	63.99	59.65	61.30	39,468,612
23 Oct 25	59.97000 -0.84	60.50	58.50	60.50	17,362,708
22 Oct 25	60.81000 -1.09	63.00	60.60	61.00	25,415,112
21 Oct 25	61.90000 +2.79	62.79	58.90	58.90	51,040,544
20 Oct 25	59.11000 +4.78	59.76	55.36	55.36	35,115,688
17 Oct 25	54.33000 -2.34	56.80	54.21	56.66	14,164,553
16 Oct 25	56.67000 -0.56	57.56	56.40	57.00	17,696,488
15 Oct 25	57.23000 +1.56	57.38	54.68	56.00	23,937,898
14 Oct 25	55.67000 -2.81	60.15	55.41	59.65	29,945,628
13 Oct 25	58.48000 -2.64	60.50	57.10	57.10	30,826,546
10 Oct 25	61.12000 -2.27	64.16	60.70	63.08	26,719,498
09 Oct 25	63.39000 +0.42	66.09	63.14	63.98	47,325,456
30 Sep 25	62.97000 -0.84	65.40	61.88	64.45	30,674,462
29 Sep 25	63.81000 +0.53	65.18	63.35	64.32	26,716,518
26 Sep 25	63.28000 -4.52	67.44	63.23	66.55	41,730,464
25 Sep 25	67.80000 -2.54	69.97	66.12	68.99	37,247,960
24 Sep 25	70.34000 -4.65	73.88	67.82	72.08	58,185,068
23 Sep 25	74.99000 -0.57	81.41	72.10	77.80	44,786,264
22 Sep 25	75.56000 +2.92	77.30	71.19	71.19	43,789,132
19 Sep 25	72.64000 -0.52	75.00	70.11	74.30	39,764,848
18 Sep 25	73.16000 +0.05	75.90	70.94	72.00	45,496,496
17 Sep 25	73.11000 +1.12	75.20	70.79	72.44	35,469,296
16 Sep 25	71.99000 +2.99	75.82	68.49	68.85	54,858,528
15 Sep 25	69.00000 +0.03	71.08	67.18	68.97	58,201,016
12 Sep 25	68.97000 +6.27	68.97	66.25	68.02	85,551,528
11 Sep 25	62.70000 +5.70	62.70	60.00	60.96	25,370,232
10 Sep 25	57.00000 +5.18	57.00	52.50	52.50	47,489,612
09 Sep 25	51.82000 -1.48	54.30	51.30	53.00	28,723,112
08 Sep 25	53.30000 -1.40	57.28	53.10	56.00	28,661,492
05 Sep 25	54.70000 +2.67	54.88	51.63	52.10	30,507,448
04 Sep 25	52.03000 -3.07	56.88	51.12	55.26	39,067,868
03 Sep 25	55.10000 +0.10	56.32	53.68	55.00	29,769,820
02 Sep 25	55.00000 -6.11	62.50	55.00	61.69	48,591,092
01 Sep 25	61.11000 -2.78	64.44	60.09	62.33	40,701,856
29 Aug 25	63.89000 -1.34	64.76	62.32	64.00	40,258,504
28 Aug 25	65.23000 +4.21	66.66	58.79	60.80	64,939,956
27 Aug 25	61.02000 +0.01	64.14	60.25	60.77	49,298,836
26 Aug 25	61.01000 +1.41	62.90	59.09	60.12	64,292,728
25 Aug 25	59.60000 +5.42	59.60	56.18	56.80	59,266,288
22 Aug 25	54.18000 -0.02	55.48	53.78	54.20	32,866,518
21 Aug 25	54.20000 -1.56	55.75	53.52	55.75	28,554,416
20 Aug 25	55.76000 -1.69	56.58	54.67	56.58	26,139,360
19 Aug 25	57.45000 -0.57	59.20	56.55	57.59	28,834,368
18 Aug 25	58.02000 +3.14	59.70	54.72	55.00	46,748,640
15 Aug 25	54.88000 +0.10	55.72	54.56	54.73	33,067,856
14 Aug 25	54.78000 -5.38	59.56	54.70	59.56	53,144,168
13 Aug 25	60.16000 +2.35	60.33	57.08	57.80	50,413,272
12 Aug 25	57.81000 -2.54	60.22	56.33	59.85	55,124,284
11 Aug 25	60.35000 +0.73	61.50	57.68	58.94	32,515,184
08 Aug 25	59.62000 +0.57	61.00	58.18	58.70	31,279,340
07 Aug 25	59.05000 -0.53	61.48	57.88	59.22	26,529,452
06 Aug 25	59.58000 -0.32	61.97	59.40	59.80	25,605,228
05 Aug 25	59.90000 -0.98	62.00	59.39	61.53	23,621,044
04 Aug 25	60.88000 -1.27	61.50	59.50	61.50	33,219,320
01 Aug 25	62.15000 -4.41	64.50	61.38	63.76	28,721,712
31 Jul 25	66.56000 +0.36	69.04	64.64	66.50	31,364,024
30 Jul 25	66.20000 -1.81	67.50	64.06	67.00	29,759,476
29 Jul 25	68.01000 +4.83	68.72	60.88	61.70	30,357,636
28 Jul 25	63.18000 +4.88	64.13	58.00	58.30	28,297,646
25 Jul 25	58.30000 +3.63	58.77	54.30	54.30	33,538,168
24 Jul 25	54.67000 +0.97	55.05	52.91	54.68	22,445,830
23 Jul 25	53.70000 -0.54	54.75	53.05	54.20	18,459,772
22 Jul 25	54.24000 -2.74	57.49	54.24	55.85	30,020,872
21 Jul 25	56.98000 +3.55	57.90	52.67	53.47	42,245,840
18 Jul 25	53.43000 +0.23	58.18	52.54	54.30	46,475,216
17 Jul 25	53.20000 +3.67	53.80	49.43	49.70	35,916,360
16 Jul 25	49.53000 -1.31	51.71	49.34	51.51	27,325,516
15 Jul 25	50.84000 +2.33	52.33	49.14	49.29	41,804,944
14 Jul 25	48.51000 +0.61	49.17	47.15	47.74	28,994,138
11 Jul 25	47.90000 -1.75	49.70	47.22	49.64	39,305,832
10 Jul 25	49.65000 -0.62	50.99	48.00	50.54	35,257,504
09 Jul 25	50.27000 -0.28	53.46	49.60	50.55	51,007,056
08 Jul 25	50.55000 +4.60	50.55	45.50	46.03	52,632,944
07 Jul 25	45.95000 -0.63	48.08	45.22	45.80	32,803,192
04 Jul 25	46.58000 +3.40	47.50	43.61	44.09	59,549,572
03 Jul 25	43.18000 +2.08	44.14	40.50	41.41	57,715,760
02 Jul 25	41.10000 -1.24	42.40	40.16	42.33	32,046,106
01 Jul 25	42.34000 +0.50	43.00	40.70	41.79	55,321,464
30 Jun 25	41.84000 +3.80	41.84	38.79	38.98	82,978,736
27 Jun 25	38.04000 +2.92	38.55	35.00	35.58	73,329,200
26 Jun 25	35.12000 +3.19	35.12	32.33	32.33	53,820,856
25 Jun 25	31.93000 +0.38	32.25	31.35	31.54	23,076,808
24 Jun 25	31.55000 +0.70	32.00	31.07	31.07	16,795,540
23 Jun 25	30.85000 -0.17	31.17	30.55	30.60	13,072,363
20 Jun 25	31.02000 -1.08	32.40	30.80	32.08	16,042,300
19 Jun 25	32.10000 -0.40	33.10	31.85	32.30	21,468,530
18 Jun 25	32.50000 +1.45	32.74	30.50	31.00	34,874,744
17 Jun 25	31.05000 -1.30	32.50	30.86	32.50	27,281,552
16 Jun 25	32.35000 +0.01	33.67	32.15	32.25	16,497,834
13 Jun 25	32.34000 -0.84	33.88	32.13	32.88	11,496,830
12 Jun 25	33.18000 +0.72	33.66	32.36	32.50	14,821,174
11 Jun 25	32.46000 -0.80	33.27	32.40	32.54	12,130,583
10 Jun 25	33.26000 -0.43	34.00	32.89	33.28	16,049,808
09 Jun 25	33.69000 -0.61	34.55	33.65	34.33	15,959,371
06 Jun 25	34.30000 -0.41	35.30	33.88	33.95	16,938,128
05 Jun 25	34.71000 +1.68	35.20	32.70	32.83	28,014,506
04 Jun 25	33.03000 +1.71	33.68	31.68	31.75	25,853,700
03 Jun 25	31.32000 +0.10	31.88	30.65	31.11	14,894,081
30 May 25	31.22000 +0.31	31.23	30.37	30.68	15,818,064
29 May 25	30.91000 +1.39	31.56	29.68	29.86	37,217,496
28 May 25	29.52000 +0.48	29.64	28.98	29.00	12,132,783
27 May 25	29.04000 -0.19	29.82	28.83	29.02	9,776,883
26 May 25	29.23000 +0.62	29.45	28.56	28.56	14,568,404
23 May 25	28.61000 -0.43	29.13	28.58	28.85	11,925,384
22 May 25	29.04000 -1.59	29.36	28.20	28.99	25,707,704
21 May 25	30.63000 +0.62	31.40	29.54	29.90	19,489,376
20 May 25	30.01000 +0.41	30.12	29.25	29.57	8,415,400
19 May 25	29.60000 -0.32	29.93	29.18	29.93	6,992,214
16 May 25	29.92000 +0.16	30.11	29.54	29.69	7,584,760
15 May 25	29.76000 -0.99	30.59	29.72	30.56	13,885,103
14 May 25	30.75000 +0.35	31.90	30.11	30.72	22,869,676
13 May 25	30.40000 -0.20	31.49	30.35	31.39	20,116,908
12 May 25	30.60000 +1.18	30.77	30.00	30.20	19,220,760
09 May 25	29.42000 -1.03	30.20	29.26	30.17	15,424,148
08 May 25	30.45000 +1.16	30.71	29.30	29.41	27,729,828
07 May 25	29.29000 +0.09	29.96	28.80	29.75	17,931,266
06 May 25	29.20000 +1.33	29.39	28.22	28.23	24,250,808
30 Apr 25	27.87000 +0.42	28.05	27.33	27.44	14,089,045
29 Apr 25	27.45000 -0.33	27.95	26.85	27.37	19,141,108
28 Apr 25	27.78000 -0.65	28.57	27.63	28.44	13,988,517
25 Apr 25	28.43000 +0.77	29.13	27.79	27.89	18,531,454
24 Apr 25	27.66000 -0.85	28.42	27.59	28.40	12,101,596
23 Apr 25	28.51000 +0.63	28.88	28.10	28.37	16,903,830
22 Apr 25	27.88000 -0.45	28.27	27.72	28.10	8,632,330
21 Apr 25	28.33000 +0.30	28.54	27.63	27.98	12,211,540
18 Apr 25	28.03000 +0.76	28.04	27.15	27.27	11,242,536
17 Apr 25	27.27000 +0.09	27.65	26.98	26.98	8,735,395
16 Apr 25	27.18000 -0.91	27.79	26.70	27.72	13,563,152
15 Apr 25	28.09000 -0.30	28.49	27.66	28.38	14,296,159
14 Apr 25	28.39000 -0.24	29.72	28.29	29.63	20,812,496
11 Apr 25	28.63000 +0.75	29.28	27.32	27.58	25,699,368
10 Apr 25	27.88000 +0.56	29.29	27.86	28.87	25,414,100
09 Apr 25	27.32000 -0.86	27.80	25.40	26.41	27,074,532
08 Apr 25	28.18000 -0.06	28.27	25.43	27.11	35,090,740
07 Apr 25	28.24000 -3.14	28.56	28.24	28.24	7,025,600
03 Apr 25	31.38000 -3.49	34.18	31.38	34.18	32,912,182
02 Apr 25	34.87000 +0.79	35.12	33.93	34.01	12,684,912
01 Apr 25	34.08000 -0.30	34.90	34.01	34.40	11,998,382
31 Mar 25	34.38000 +0.57	34.48	32.84	33.63	14,960,868
28 Mar 25	33.81000 -0.03	34.42	33.68	33.80	10,350,179
27 Mar 25	33.84000 -0.72	34.65	33.38	34.31	13,467,135
26 Mar 25	34.56000 +0.35	34.99	34.01	34.01	12,958,958
25 Mar 25	34.21000 -1.96	36.36	33.98	36.21	23,683,076
24 Mar 25	36.17000 +0.48	36.28	34.72	35.10	21,397,768
21 Mar 25	35.69000 +0.69	35.85	34.66	34.73	27,061,064
20 Mar 25	35.00000 -2.20	36.50	34.77	36.11	40,970,276
19 Mar 25	37.20000 -4.13	39.79	37.20	39.79	50,587,376
18 Mar 25	41.33000 +3.50	41.60	37.00	38.13	49,688,164
17 Mar 25	37.83000 -0.84	39.27	37.14	38.64	36,192,400
14 Mar 25	38.67000 +2.48	38.70	34.82	35.87	38,888,996
13 Mar 25	36.19000 +0.28	36.80	35.73	35.73	26,186,470
12 Mar 25	35.91000 -0.71	36.57	35.06	36.06	26,242,262
11 Mar 25	36.62000 +0.34	37.20	35.45	35.94	30,392,128
10 Mar 25	36.28000 +2.26	36.66	33.81	34.00	32,515,014
07 Mar 25	34.02000 -0.11	34.65	33.65	33.94	20,946,916
06 Mar 25	34.13000 +0.09	34.83	33.93	34.20	28,391,932
05 Mar 25	34.04000 +1.16	34.29	32.88	32.88	29,708,280
04 Mar 25	32.88000 +0.23	32.90	31.76	32.36	27,081,232
03 Mar 25	32.65000 -0.69	33.84	32.36	33.54	29,662,618
28 Feb 25	33.34000 -2.68	35.25	33.00	35.00	28,282,476
27 Feb 25	36.02000 -1.38	37.96	35.30	37.85	26,812,678
26 Feb 25	37.40000 -0.14	37.65	36.20	37.58	19,654,860
25 Feb 25	37.54000 -0.31	38.11	36.50	37.00	23,916,036
24 Feb 25	37.85000 -1.62	40.10	37.50	39.50	36,364,040
21 Feb 25	39.47000 +0.53	40.97	38.77	38.77	26,544,328
20 Feb 25	38.94000 -0.52	40.72	38.82	39.60	28,113,452
19 Feb 25	39.46000 +0.68	39.80	37.20	38.00	36,622,920
18 Feb 25	38.78000 +2.13	40.25	37.37	37.38	56,386,400
17 Feb 25	36.65000 +2.67	37.38	33.95	34.00	54,087,696
14 Feb 25	33.98000 +0.21	34.68	33.13	33.51	22,611,096
13 Feb 25	33.77000 -1.15	34.70	33.09	34.60	28,215,838
12 Feb 25	34.92000 +1.64	35.06	32.89	32.95	34,886,200
11 Feb 25	33.28000 +0.55	33.98	32.50	32.60	36,188,932
10 Feb 25	32.73000 +0.26	32.75	31.68	32.18	34,810,692
07 Feb 25	32.47000 +1.25	33.00	31.41	31.58	56,339,264
06 Feb 25	31.22000 +0.30	31.84	30.37	30.90	59,908,460
05 Feb 25	30.92000 -3.43	32.99	30.92	32.10	36,552,292
27 Jan 25	34.35000 -2.17	35.35	34.00	35.30	41,424,704
24 Jan 25	36.52000 -0.08	36.94	35.70	36.59	30,979,292
23 Jan 25	36.60000 -0.59	38.19	35.93	37.19	37,277,756
22 Jan 25	37.19000 +1.84	37.81	35.00	35.07	48,206,976
21 Jan 25	35.35000 +0.40	36.70	34.10	34.48	55,087,176
20 Jan 25	34.95000 +3.18	34.95	32.45	33.01	49,572,224
17 Jan 25	31.77000 +1.83	32.88	29.55	29.79	61,392,316
16 Jan 25	29.94000 -0.42	30.78	29.28	30.40	31,084,786
15 Jan 25	30.36000 -0.43	30.94	30.04	30.35	29,418,744
14 Jan 25	30.79000 +1.24	31.08	28.65	29.26	52,428,416
13 Jan 25	29.55000 +0.40	30.28	28.30	28.50	43,222,904
10 Jan 25	29.15000 -1.08	30.21	28.82	30.21	60,191,804
09 Jan 25	30.23000 +2.75	30.23	28.24	28.24	51,340,924
08 Jan 25	27.48000 -0.71	27.81	26.42	27.72	36,867,848
07 Jan 25	28.19000 +1.58	28.47	26.91	26.91	40,028,712
06 Jan 25	26.61000 +0.30	27.90	26.32	26.36	25,737,192
03 Jan 25	26.31000 -1.22	27.64	26.15	27.50	23,241,868
02 Jan 25	27.53000 -0.31	28.56	26.80	27.84	33,634,804
31 Dec 24	27.84000 -1.78	30.00	27.70	29.86	41,696,364
30 Dec 24	29.62000 +0.30	30.66	28.98	30.00	44,071,588
27 Dec 24	29.32000 -0.08	30.17	28.66	29.91	67,751,728
26 Dec 24	29.40000 +2.67	29.40	26.79	26.99	48,888,300
25 Dec 24	26.73000 +0.25	27.05	26.07	26.49	18,959,948
24 Dec 24	26.48000 +0.30	26.59	25.90	26.23	15,525,589
23 Dec 24	26.18000 -0.04	26.76	26.13	26.26	18,673,416
20 Dec 24	26.22000 +0.18	26.55	25.86	26.00	17,156,900
19 Dec 24	26.04000 +0.81	26.16	24.87	24.96	23,606,416
18 Dec 24	25.23000 +0.18	25.42	24.91	25.19	11,672,586
17 Dec 24	25.05000 +0.32	25.52	24.65	24.65	16,459,597
16 Dec 24	24.73000 -0.24	25.09	24.60	24.91	7,494,580
13 Dec 24	24.97000 -0.56	25.51	24.96	25.38	12,411,094
12 Dec 24	25.53000 -0.07	25.71	25.30	25.62	8,265,900
11 Dec 24	25.60000 +0.50	25.65	25.01	25.13	12,922,639
10 Dec 24	25.10000 +0.18	25.71	25.10	25.65	14,287,700
09 Dec 24	24.92000 -0.23	25.26	24.75	25.15	8,849,801
06 Dec 24	25.15000 +0.49	25.19	24.65	24.69	11,244,703
05 Dec 24	24.66000 +0.18	24.73	24.44	24.51	5,861,300
04 Dec 24	24.48000 -0.37	24.99	24.42	24.85	8,669,225
03 Dec 24	24.85000 -0.30	25.17	24.61	25.15	10,574,628
02 Dec 24	25.15000 +0.10	25.29	24.99	25.18	12,594,189
29 Nov 24	25.05000 +0.23	25.40	24.70	24.93	11,935,945
28 Nov 24	24.82000 -0.48	25.30	24.74	25.30	9,686,282
27 Nov 24	25.30000 +0.69	25.30	23.95	24.30	15,923,971
26 Nov 24	24.61000 +0.53	24.90	24.03	24.13	13,075,628
25 Nov 24	24.08000 -0.13	24.36	23.69	24.30	11,406,649
22 Nov 24	24.21000 -1.13	25.43	24.21	25.34	15,322,260
21 Nov 24	25.34000 -0.26	25.57	25.11	25.52	12,190,684
20 Nov 24	25.60000 +0.00	25.72	25.31	25.46	13,550,817
19 Nov 24	25.60000 +0.62	25.66	25.02	25.17	17,672,752
18 Nov 24	24.98000 -1.02	26.20	24.88	26.00	19,352,732
15 Nov 24	26.00000 -0.60	26.91	25.97	26.43	16,744,541
14 Nov 24	26.60000 -1.12	27.89	26.56	27.75	20,827,404
13 Nov 24	27.72000 +0.20	27.86	27.00	27.31	24,650,428
12 Nov 24	27.52000 -0.58	28.09	27.20	28.08	27,666,068
11 Nov 24	28.10000 +1.24	28.10	26.62	26.69	35,154,300
08 Nov 24	26.86000 +0.33	27.56	26.71	26.89	31,497,182
07 Nov 24	26.53000 +0.38	26.58	25.82	25.95	23,145,628
06 Nov 24	26.15000 -0.45	26.74	25.94	26.65	28,719,308
05 Nov 24	26.60000 +0.89	26.78	25.51	25.70	34,625,192
04 Nov 24	25.71000 +0.21	26.05	25.40	25.40	19,455,048
01 Nov 24	25.50000 -0.35	26.25	25.31	25.70	22,709,404
31 Oct 24	25.85000 +0.05	25.90	25.17	25.70	24,613,162
30 Oct 24	25.80000 +0.08	26.10	25.35	25.59	26,956,176
29 Oct 24	25.72000 -0.47	26.36	25.70	26.06	32,201,780
28 Oct 24	26.19000 -1.96	27.20	25.41	27.00	53,744,264
25 Oct 24	28.15000 +0.53	28.43	27.52	27.75	19,193,348
24 Oct 24	27.62000 -0.09	27.75	27.03	27.26	14,461,969
23 Oct 24	27.71000 -0.86	28.54	27.51	28.54	27,417,840
22 Oct 24	28.57000 +0.22	28.85	27.90	28.30	23,068,496
21 Oct 24	28.35000 +0.32	29.15	27.68	28.27	31,638,048
18 Oct 24	28.03000 +1.33	28.68	26.55	26.70	33,978,552
17 Oct 24	26.70000 +0.42	27.37	26.25	26.40	17,295,218
16 Oct 24	26.28000 -0.44	26.56	25.74	26.20	14,318,577
15 Oct 24	26.72000 -0.63	27.95	26.69	27.02	14,948,688
14 Oct 24	27.35000 +0.90	27.63	25.80	26.55	20,087,672
11 Oct 24	26.45000 -1.15	27.57	25.96	27.45	16,474,199
10 Oct 24	27.60000 -0.23	28.70	27.17	27.50	23,505,732
09 Oct 24	27.83000 -3.09	30.33	27.83	30.00	33,370,638
08 Oct 24	30.92000 +2.07	31.74	28.57	31.74	37,811,688
30 Sep 24	28.85000 +2.43	28.85	26.80	27.35	29,351,666
27 Sep 24	26.42000 +1.45	26.99	25.30	25.41	15,437,314
26 Sep 24	24.97000 +0.65	25.00	24.02	24.15	19,124,436
25 Sep 24	24.32000 -0.46	25.15	24.13	24.95	25,141,350
24 Sep 24	24.78000 +1.92	25.00	22.79	23.00	25,701,028
23 Sep 24	22.86000 -0.13	23.52	22.79	23.03	12,846,758
20 Sep 24	22.99000 -0.78	24.05	22.88	23.87	20,147,494
19 Sep 24	23.77000 -0.76	24.64	23.61	24.55	18,805,526
18 Sep 24	24.53000 -0.95	25.22	24.36	25.01	12,465,625
13 Sep 24	25.48000 +0.85	25.88	24.41	24.48	25,046,956
12 Sep 24	24.63000 +0.82	25.35	24.47	24.89	23,773,570
11 Sep 24	23.81000 -0.52	24.68	23.69	24.25	11,139,302
10 Sep 24	24.33000 +0.10	24.57	23.55	24.30	13,704,783
09 Sep 24	24.23000 -0.94	25.23	24.08	25.12	17,719,828
06 Sep 24	25.17000 -1.46	26.50	25.05	26.30	19,165,350
05 Sep 24	26.63000 +1.10	27.38	25.21	25.50	31,799,632
04 Sep 24	25.53000 -0.33	25.83	24.35	25.30	30,496,516
03 Sep 24	25.86000 +1.20	26.58	25.01	25.01	40,126,212
02 Sep 24	24.66000 +0.38	25.19	23.76	24.40	26,470,972
30 Aug 24	24.28000 +0.84	24.80	23.26	23.28	18,008,946
29 Aug 24	23.44000 +0.42	23.64	22.45	22.85	14,114,360
28 Aug 24	23.02000 -0.01	23.54	22.92	23.05	7,257,494
27 Aug 24	23.03000 -0.30	23.31	22.90	23.30	5,403,082
26 Aug 24	23.33000 -0.17	23.66	23.20	23.59	7,355,698
23 Aug 24	23.50000 -0.01	23.61	23.21	23.33	5,436,950
22 Aug 24	23.51000 -0.21	23.79	23.15	23.72	6,794,746
21 Aug 24	23.72000 +0.09	24.12	23.37	23.42	8,091,934
20 Aug 24	23.63000 -0.22	24.17	23.45	23.99	7,987,162
19 Aug 24	23.85000 -0.17	24.37	23.75	23.95	9,060,813
16 Aug 24	24.02000 +0.05	24.45	23.93	24.12	10,041,705
15 Aug 24	23.97000 +0.01	24.45	23.72	23.86	9,996,128
14 Aug 24	23.96000 -0.35	24.65	23.95	24.55	10,006,912
13 Aug 24	24.31000 +0.42	24.53	23.90	24.00	12,257,397
12 Aug 24	23.89000 +0.11	24.33	23.59	23.70	10,183,569
09 Aug 24	23.78000 +0.22	24.36	23.71	23.89	13,824,191
08 Aug 24	23.56000 +0.41	23.80	22.76	22.96	16,377,466
07 Aug 24	23.15000 -0.25	23.53	23.00	23.35	15,217,311
06 Aug 24	23.40000 +0.19	23.98	23.21	23.62	16,842,028
05 Aug 24	23.21000 -1.44	24.26	23.12	24.00	19,704,252
02 Aug 24	24.65000 -1.41	25.62	24.57	25.30	17,026,932
01 Aug 24	26.06000 +0.07	26.77	25.84	26.59	16,704,259
31 Jul 24	25.99000 +1.19	26.16	24.45	24.70	25,251,520
30 Jul 24	24.80000 -0.91	25.46	24.70	25.41	17,289,392
29 Jul 24	25.71000 +0.35	26.08	24.96	25.36	18,679,660
26 Jul 24	25.36000 +0.29	25.66	24.71	25.25	16,888,232
25 Jul 24	25.07000 -1.44	26.06	24.95	26.00	23,405,180
24 Jul 24	26.51000 -0.40	27.36	26.45	26.60	15,589,349
23 Jul 24	26.91000 -0.82	28.06	26.78	27.77	17,168,646
22 Jul 24	27.73000 +0.13	28.10	27.30	27.31	18,168,504
19 Jul 24	27.60000 -0.20	28.15	27.41	27.70	19,259,436
18 Jul 24	27.80000 -1.09	28.54	26.82	27.90	34,413,436
17 Jul 24	28.89000 -2.90	31.19	28.86	31.02	39,777,472
16 Jul 24	31.79000 +0.94	31.95	30.50	30.84	30,020,828
15 Jul 24	30.85000 -0.55	31.60	30.45	31.48	18,522,576
12 Jul 24	31.40000 -0.59	31.90	30.51	31.10	28,651,894
11 Jul 24	31.99000 -0.72	32.68	31.02	32.49	42,337,612
10 Jul 24	32.71000 +1.47	33.25	30.83	31.20	47,527,028
09 Jul 24	31.24000 +1.85	31.43	29.32	29.53	34,434,476
08 Jul 24	29.39000 -0.62	30.44	29.35	30.07	17,764,548
05 Jul 24	30.01000 -1.18	31.15	29.41	31.10	25,900,804
04 Jul 24	31.19000 +0.80	32.79	30.40	30.40	35,211,936
03 Jul 24	30.39000 +1.17	31.00	29.70	30.23	34,139,380
02 Jul 24	29.22000 -0.77	30.49	29.00	29.98	22,247,652
01 Jul 24	29.99000 -1.81	31.99	29.00	31.76	36,031,792
28 Jun 24	31.80000 +2.64	32.08	28.88	29.05	48,146,504
27 Jun 24	29.16000 -1.35	30.21	28.94	30.11	27,706,156
26 Jun 24	30.51000 +0.46	30.80	29.56	30.37	37,724,000
25 Jun 24	30.05000 -1.41	30.81	29.18	30.50	48,395,096
24 Jun 24	31.46000 +2.86	31.46	29.42	29.45	49,232,748
21 Jun 24	28.60000 +2.60	28.60	25.74	25.86	29,349,520
20 Jun 24	26.00000 -0.16	26.65	25.89	26.09	8,937,420
19 Jun 24	26.16000 -0.30	26.65	25.78	26.55	10,689,176
18 Jun 24	26.46000 -0.42	27.19	26.15	26.70	14,288,958
17 Jun 24	26.88000 +0.17	27.30	26.17	26.53	19,418,664
14 Jun 24	26.71000 +1.18	26.97	25.41	25.56	17,843,758
13 Jun 24	25.53000 +0.24	26.15	25.22	25.26	8,544,392
12 Jun 24	25.29000 -0.35	25.89	25.18	25.48	8,815,441
11 Jun 24	25.64000 +0.54	25.78	24.71	24.87	8,280,838
07 Jun 24	25.10000 -0.33	25.80	24.83	25.42	7,336,530
06 Jun 24	25.43000 -0.14	26.43	25.35	25.43	12,228,203
05 Jun 24	25.57000 -0.13	26.08	25.57	25.70	5,414,000
04 Jun 24	25.70000 +0.00	25.93	25.35	25.58	6,372,483
03 Jun 24	25.70000 +0.34	26.18	25.42	25.53	9,089,123
31 May 24	25.36000 -0.07	25.94	25.29	25.44	4,950,800
30 May 24	25.43000 +0.31	25.83	24.68	25.12	7,100,421
29 May 24	25.12000 -0.11	25.59	24.98	25.55	5,608,002
28 May 24	25.23000 -0.50	25.75	25.18	25.75	6,419,817
27 May 24	25.73000 +0.36	25.87	25.17	25.22	6,995,042
24 May 24	25.37000 -0.39	26.09	25.30	25.68	6,507,868
23 May 24	25.76000 -0.34	26.49	25.61	26.28	7,745,057
22 May 24	26.10000 -0.42	26.45	25.86	26.31	7,834,590
21 May 24	26.52000 +0.49	26.80	25.91	25.91	10,968,392
20 May 24	26.03000 -0.23	26.34	25.75	25.98	8,012,536
17 May 24	26.26000 +0.06	26.44	25.78	25.92	10,233,633
16 May 24	26.20000 +0.28	27.66	26.09	26.20	22,725,018
15 May 24	25.92000 +1.13	26.06	24.55	24.65	16,336,689
14 May 24	24.79000 -0.43	25.59	24.71	25.39	9,572,710
13 May 24	25.22000 +0.02	25.53	24.70	24.98	8,896,845
10 May 24	25.20000 +0.14	25.34	24.81	25.05	9,670,880
09 May 24	25.06000 -0.07	25.30	24.80	25.18	10,558,082
08 May 24	25.13000 -0.13	25.58	24.80	25.30	13,211,018
07 May 24	25.26000 +1.29	26.32	23.95	23.97	24,709,396
06 May 24	23.97000 +0.47	24.33	23.36	23.56	21,515,666
30 Apr 24	23.50000 +0.88	23.87	22.80	23.40	32,813,432
29 Apr 24	22.62000 +2.06	22.62	21.99	22.50	10,028,066
26 Apr 24	20.56000 +0.64	20.67	19.81	19.85	7,952,366
25 Apr 24	19.92000 +0.22	20.20	19.53	19.69	7,191,846
24 Apr 24	19.70000 +0.69	19.85	18.91	19.03	6,664,292
23 Apr 24	19.01000 +0.01	19.38	18.85	19.25	4,045,687
22 Apr 24	19.00000 -0.04	19.33	18.41	18.90	3,818,699
19 Apr 24	19.04000 -0.36	19.40	18.86	19.40	4,311,452
18 Apr 24	19.40000 +0.06	19.70	19.03	19.27	5,126,942
17 Apr 24	19.34000 +0.64	19.34	18.75	18.75	4,772,900
16 Apr 24	18.70000 -0.79	19.49	18.63	19.33	5,879,700
15 Apr 24	19.49000 +0.17	19.72	19.10	19.32	5,936,527
12 Apr 24	19.32000 +0.34	19.81	19.00	19.05	5,312,832
11 Apr 24	18.98000 -0.09	19.30	18.85	18.97	3,682,154
10 Apr 24	19.07000 -0.50	19.57	18.95	19.57	4,312,784
09 Apr 24	19.57000 +0.24	19.60	19.18	19.33	4,485,900
08 Apr 24	19.33000 -0.66	20.04	19.30	20.04	4,577,625
03 Apr 24	19.99000 -0.31	20.32	19.84	20.17	4,028,872
02 Apr 24	20.30000 -0.26	20.65	20.18	20.56	4,579,300
01 Apr 24	20.56000 +0.77	20.65	19.89	19.89	5,708,164
29 Mar 24	19.79000 +0.15	19.85	19.40	19.52	3,623,481
28 Mar 24	19.64000 +0.37	20.05	19.21	19.30	5,826,082
27 Mar 24	19.27000 -0.87	20.15	19.27	20.05	5,408,768
26 Mar 24	20.14000 -0.01	20.77	19.97	20.40	5,752,034
25 Mar 24	20.15000 -0.78	20.93	20.14	20.93	6,254,382
22 Mar 24	20.93000 -0.28	21.35	20.70	21.20	5,511,670
21 Mar 24	21.21000 -0.32	21.68	21.20	21.57	5,479,610
20 Mar 24	21.53000 +0.13	21.78	21.38	21.39	6,634,533
19 Mar 24	21.40000 -0.09	21.83	21.31	21.45	6,234,850
18 Mar 24	21.49000 +0.46	21.50	21.04	21.17	7,214,728
15 Mar 24	21.03000 +0.27	21.03	20.51	20.71	5,009,200
14 Mar 24	20.76000 -0.41	21.18	20.51	21.09	5,995,000
13 Mar 24	21.17000 +0.28	21.64	20.89	21.21	9,771,070
12 Mar 24	20.89000 -0.23	21.21	20.67	21.18	7,004,312
11 Mar 24	21.12000 -0.26	21.17	20.50	20.89	8,101,611
08 Mar 24	21.38000 +0.98	21.49	20.41	20.41	9,648,889
07 Mar 24	20.40000 -0.57	21.21	20.40	21.01	6,774,089
06 Mar 24	20.97000 -0.13	21.29	20.53	20.95	7,019,504
05 Mar 24	21.10000 -0.30	21.35	20.91	21.20	9,178,714
04 Mar 24	21.40000 +0.40	21.75	20.82	21.00	14,041,680
01 Mar 24	21.00000 +0.51	21.09	20.38	20.48	8,544,899
29 Feb 24	20.49000 +0.84	20.62	19.56	19.59	6,587,919
28 Feb 24	19.65000 -1.19	20.91	19.65	20.80	9,245,731
27 Feb 24	20.84000 +1.20	20.86	19.41	19.62	9,153,719
26 Feb 24	19.64000 -0.08	19.96	19.47	19.82	6,960,380
23 Feb 24	19.72000 +0.34	19.91	19.35	19.70	6,879,916
22 Feb 24	19.38000 +0.33	19.50	19.11	19.18	5,945,940
21 Feb 24	19.05000 -0.16	19.54	18.73	18.92	6,942,146
20 Feb 24	19.21000 -0.38	19.31	18.95	19.31	6,224,419
19 Feb 24	19.59000 +0.44	19.90	18.97	19.90	9,067,266
08 Feb 24	19.15000 +0.51	20.31	18.41	18.48	10,148,514
07 Feb 24	18.64000 +1.45	18.66	17.11	17.16	10,361,770
06 Feb 24	17.19000 +1.21	17.23	15.51	15.51	7,424,195
05 Feb 24	15.98000 -0.42	16.58	15.02	16.36	7,619,882
02 Feb 24	16.40000 -0.83	17.47	15.87	17.24	5,969,418
01 Feb 24	17.23000 -0.21	17.68	16.95	17.31	5,116,250
31 Jan 24	17.44000 -0.42	18.01	17.35	17.67	4,271,700
30 Jan 24	17.86000 -0.66	18.59	17.75	18.57	3,221,750
29 Jan 24	18.52000 -0.46	19.14	18.41	18.97	4,104,833
26 Jan 24	18.98000 -0.48	19.52	18.82	19.21	4,251,400
25 Jan 24	19.46000 +1.03	19.49	18.18	18.39	4,972,650
24 Jan 24	18.43000 -0.05	18.67	17.60	18.60	4,743,398
23 Jan 24	18.48000 +0.06	18.64	18.13	18.31	4,172,500
22 Jan 24	18.42000 -1.02	19.60	18.32	19.58	4,392,400
19 Jan 24	19.44000 -0.37	20.07	19.36	19.81	3,583,964
18 Jan 24	19.81000 +0.02	19.88	19.13	19.76	3,842,573
17 Jan 24	19.79000 -0.55	20.34	19.79	20.34	2,430,700
16 Jan 24	20.34000 -0.03	20.51	20.06	20.39	2,319,900
15 Jan 24	20.37000 +0.01	20.62	20.21	20.37	2,509,170
12 Jan 24	20.36000 -0.40	20.75	20.31	20.59	2,217,800
11 Jan 24	20.76000 +0.31	20.87	20.36	20.46	2,301,973
10 Jan 24	20.45000 -0.36	20.82	20.32	20.81	2,365,287
09 Jan 24	20.81000 +0.08	21.29	20.70	20.78	3,137,103
08 Jan 24	20.73000 -0.38	21.25	20.66	21.06	3,778,219
05 Jan 24	21.11000 -0.50	21.74	20.99	21.52	3,439,526
04 Jan 24	21.61000 -0.52	22.11	21.49	22.11	4,031,580
03 Jan 24	22.13000 -0.40	22.49	21.94	22.44	3,175,800
02 Jan 24	22.53000 -0.03	22.67	22.36	22.64	4,203,943
29 Dec 23	22.56000 +0.63	22.70	21.87	21.97	3,901,160
28 Dec 23	21.93000 +0.14	22.12	21.55	21.66	3,970,178
27 Dec 23	21.79000 +0.39	21.80	21.32	21.41	3,308,829
26 Dec 23	21.40000 -0.51	21.91	21.09	21.87	3,301,998
25 Dec 23	21.91000 +0.45	21.98	21.58	21.58	3,070,146
22 Dec 23	21.46000 -0.54	22.04	21.35	22.00	3,740,855
21 Dec 23	22.00000 +0.06	22.20	21.52	21.91	2,647,556
20 Dec 23	21.94000 -0.26	22.31	21.88	22.24	2,179,650
19 Dec 23	22.20000 +0.29	22.24	21.75	21.91	2,605,103
18 Dec 23	21.91000 -0.39	22.30	21.83	22.30	2,960,623
15 Dec 23	22.30000 -0.22	22.82	22.25	22.82	1,988,389
14 Dec 23	22.52000 -0.12	22.86	22.46	22.75	2,330,567
13 Dec 23	22.64000 -0.29	22.93	22.60	22.88	2,514,521
12 Dec 23	22.93000 +0.19	22.93	22.63	22.76	3,595,746
11 Dec 23	22.74000 +0.22	22.78	21.86	22.40	4,431,979
08 Dec 23	22.52000 +0.52	22.73	21.98	21.98	4,674,217
07 Dec 23	22.00000 +0.20	22.20	21.72	21.84	3,738,316
06 Dec 23	21.80000 -0.02	22.04	21.65	21.83	2,580,592
05 Dec 23	21.82000 -0.53	22.32	21.80	22.26	3,206,791
04 Dec 23	22.35000 -0.22	22.73	22.23	22.61	3,031,232
01 Dec 23	22.57000 -0.03	22.72	22.34	22.50	2,727,523
30 Nov 23	22.60000 -0.19	22.85	22.40	22.82	2,996,783
29 Nov 23	22.79000 +0.00	23.09	22.69	22.80	2,958,295
28 Nov 23	22.79000 +0.38	22.90	22.31	22.49	3,865,333
27 Nov 23	22.41000 +0.00	22.52	22.10	22.38	3,683,332
24 Nov 23	22.41000 -0.50	22.94	22.30	22.87	4,041,203
23 Nov 23	22.91000 +0.54	23.05	22.26	22.50	3,402,834
22 Nov 23	22.37000 -0.33	22.69	22.36	22.58	3,244,860
21 Nov 23	22.70000 -0.06	22.94	22.65	22.81	4,606,000
20 Nov 23	22.76000 -0.14	23.08	22.74	22.92	3,544,535
17 Nov 23	22.90000 +0.22	22.99	22.59	22.69	3,160,736
16 Nov 23	22.68000 -0.12	23.03	22.55	22.76	3,461,586
15 Nov 23	22.80000 -0.20	23.26	22.68	23.05	4,620,766
14 Nov 23	23.00000 +0.40	23.43	22.48	22.62	5,988,524
13 Nov 23	22.60000 +0.00	22.90	22.40	22.60	4,030,949
10 Nov 23	22.60000 +0.00	23.45	22.57	23.22	6,033,471
09 Nov 23	22.60000 -0.15	22.90	22.48	22.72	3,960,887
08 Nov 23	22.75000 -0.09	22.99	22.58	22.84	5,400,391
07 Nov 23	22.84000 +0.12	22.98	22.50	22.72	6,102,699
06 Nov 23	22.72000 +0.56	23.08	22.22	22.22	8,184,852
03 Nov 23	22.16000 +0.86	22.28	21.35	21.35	6,999,191
02 Nov 23	21.30000 -0.50	21.96	21.25	21.79	4,644,742
01 Nov 23	21.80000 -0.28	21.99	21.61	21.98	7,895,487
31 Oct 23	22.08000 +1.11	22.32	21.21	21.21	15,865,875
30 Oct 23	20.97000 +0.97	21.19	19.80	19.85	9,135,038
27 Oct 23	20.00000 +0.49	20.12	19.31	19.40	5,939,227
26 Oct 23	19.51000 +0.15	19.55	18.93	19.20	5,638,589
25 Oct 23	19.36000 -0.05	19.73	19.34	19.47	5,977,533
24 Oct 23	19.41000 +0.19	19.79	19.20	19.24	5,829,449
23 Oct 23	19.22000 -0.52	19.68	19.14	19.50	5,760,146
20 Oct 23	19.74000 -0.55	20.45	19.68	20.10	6,561,253
19 Oct 23	20.29000 -0.35	20.97	20.24	20.46	7,416,420
18 Oct 23	20.64000 -0.59	21.00	20.12	20.91	9,327,985
17 Oct 23	21.23000 -1.67	22.43	20.93	22.40	17,346,172
16 Oct 23	22.90000 +0.43	23.13	21.89	22.47	18,858,580
13 Oct 23	22.47000 +0.44	22.63	21.80	22.02	10,928,531
12 Oct 23	22.03000 +0.08	22.15	21.75	22.01	3,463,643
11 Oct 23	21.95000 +0.20	22.20	21.62	21.70	3,428,580
10 Oct 23	21.75000 +0.15	21.87	21.52	21.60	2,763,100
09 Oct 23	21.60000 +0.15	21.77	21.37	21.45	3,489,888
28 Sep 23	21.45000 +0.53	21.63	20.91	20.93	3,562,167
27 Sep 23	20.92000 -0.04	21.12	20.77	20.96	2,925,378
26 Sep 23	20.96000 -0.30	21.39	20.93	21.28	3,116,105
25 Sep 23	21.26000 -0.54	21.75	21.18	21.68	3,715,196
22 Sep 23	21.80000 +0.78	21.86	20.92	20.94	5,297,709
21 Sep 23	21.02000 -0.04	21.23	20.81	20.81	2,647,677
20 Sep 23	21.06000 -0.05	21.33	20.90	20.96	2,116,577
19 Sep 23	21.11000 -0.31	21.37	20.96	21.24	2,923,102
18 Sep 23	21.42000 -0.08	21.67	21.18	21.23	3,249,320
15 Sep 23	21.50000 -0.03	21.75	21.30	21.58	3,174,363
14 Sep 23	21.53000 -0.17	21.97	21.37	21.72	3,123,671
13 Sep 23	21.70000 -0.55	22.17	21.44	22.17	4,917,413
12 Sep 23	22.25000 +0.20	22.71	21.96	22.21	5,398,062
11 Sep 23	22.05000 -0.01	22.28	21.75	22.12	5,580,000
08 Sep 23	22.06000 +0.19	22.28	21.70	21.70	3,271,831
07 Sep 23	21.87000 -0.47	22.34	21.82	22.34	4,290,258
06 Sep 23	22.34000 +0.33	22.41	21.75	21.82	3,961,518
05 Sep 23	22.01000 +0.08	22.23	21.85	21.96	4,061,423
04 Sep 23	21.93000 +0.36	21.94	21.45	21.61	4,345,913
01 Sep 23	21.57000 +0.12	21.73	21.32	21.38	4,593,864
31 Aug 23	21.45000 +0.10	21.57	21.11	21.31	4,016,015
30 Aug 23	21.35000 +0.43	21.55	21.05	21.21	5,981,786
29 Aug 23	20.92000 +0.88	21.03	19.81	20.03	8,346,744
28 Aug 23	20.04000 +0.04	21.19	19.94	21.00	9,139,413
25 Aug 23	20.00000 -1.84	21.03	19.75	21.00	16,025,570
24 Aug 23	21.84000 +0.38	22.15	21.63	21.75	4,549,453
23 Aug 23	21.46000 -0.71	22.04	21.46	22.01	4,369,611
22 Aug 23	22.17000 +0.36	22.23	21.61	22.05	4,191,323
21 Aug 23	21.81000 -0.09	22.10	21.75	21.75	3,667,211
18 Aug 23	21.90000 -0.52	22.59	21.90	22.42	3,750,098
17 Aug 23	22.42000 +0.21	22.52	21.91	22.10	2,861,816
16 Aug 23	22.21000 -0.31	22.59	22.13	22.52	3,931,686
15 Aug 23	22.52000 -0.21	23.15	22.28	22.88	4,107,230
14 Aug 23	22.73000 +0.14	22.83	22.31	22.37	3,854,091
11 Aug 23	22.59000 -0.45	23.28	22.56	23.28	4,476,093
10 Aug 23	23.04000 -0.26	23.45	22.97	23.29	5,100,666
09 Aug 23	23.30000 -0.42	23.84	23.25	23.76	5,264,280
08 Aug 23	23.72000 -0.57	24.54	23.63	24.54	6,605,694
07 Aug 23	24.29000 +0.09	24.66	24.00	24.08	7,157,106
04 Aug 23	24.20000 +0.39	24.33	23.75	23.78	5,220,940
03 Aug 23	23.81000 +0.08	23.99	23.58	23.60	4,295,288
02 Aug 23	23.73000 +0.26	23.84	23.25	23.39	4,509,754
01 Aug 23	23.47000 +0.00	23.64	23.03	23.45	6,027,772
31 Jul 23	23.47000 -0.01	23.73	23.20	23.59	5,734,305
28 Jul 23	23.48000 +0.06	23.58	23.25	23.40	4,678,739
27 Jul 23	23.42000 -0.42	23.90	23.37	23.82	4,112,586
26 Jul 23	23.84000 -0.62	24.52	23.64	24.52	4,835,213
25 Jul 23	24.46000 +0.24	24.66	24.13	24.32	5,369,732
24 Jul 23	24.22000 +0.79	24.66	23.19	23.30	9,525,580
21 Jul 23	23.43000 -0.07	23.77	23.00	23.50	7,155,763
20 Jul 23	23.50000 -1.07	24.77	23.45	24.69	11,184,899
19 Jul 23	24.57000 -0.59	25.38	24.49	25.10	7,806,720
18 Jul 23	25.16000 +0.01	26.02	25.11	25.34	8,951,571
17 Jul 23	25.15000 -0.33	25.59	24.90	25.23	9,739,931
14 Jul 23	25.48000 +0.33	25.79	25.01	25.30	11,216,440
13 Jul 23	25.15000 +1.17	25.30	24.08	24.08	13,326,621
12 Jul 23	23.98000 -0.82	25.02	23.90	24.60	11,832,673
11 Jul 23	24.80000 +0.33	25.06	24.20	24.47	10,740,306
10 Jul 23	24.47000 -1.41	26.00	24.22	25.98	18,891,234
07 Jul 23	25.88000 -0.92	26.88	24.76	26.75	30,109,136
06 Jul 23	26.80000 +1.43	27.91	25.90	25.90	41,840,836
05 Jul 23	25.37000 +0.06	25.86	25.30	25.30	12,712,689
04 Jul 23	25.31000 +0.00	25.78	25.20	25.35	12,959,212
03 Jul 23	25.31000 -0.34	26.09	25.27	25.76	10,739,160
30 Jun 23	25.65000 +0.66	25.82	24.88	25.10	13,731,107
29 Jun 23	24.99000 +0.26	25.22	24.75	24.84	11,058,989
28 Jun 23	24.73000 -0.38	25.25	24.18	25.25	9,191,598
27 Jun 23	25.11000 +0.45	25.27	24.70	24.76	9,319,374
26 Jun 23	24.66000 -1.04	25.48	24.55	25.48	13,473,855
21 Jun 23	25.70000 -0.15	26.15	25.35	25.88	16,678,041
20 Jun 23	25.85000 -0.54	26.27	25.68	26.25	16,898,128
19 Jun 23	26.39000 +0.23	26.52	25.79	26.19	20,878,614
16 Jun 23	26.16000 +0.25	26.33	25.45	25.90	17,948,796
15 Jun 23	25.91000 -0.43	26.60	25.76	26.40	23,634,184
14 Jun 23	26.34000 +0.04	26.74	25.81	26.74	28,398,820
13 Jun 23	26.30000 +0.27	26.75	25.91	26.03	28,607,266
12 Jun 23	26.03000 +0.29	26.75	25.77	25.90	30,600,402
09 Jun 23	25.74000 +0.69	25.96	24.99	25.40	25,665,252
08 Jun 23	25.05000 -0.32	25.37	24.50	25.36	20,641,384
07 Jun 23	25.37000 +0.01	25.78	24.53	24.99	28,433,548
06 Jun 23	25.36000 -1.46	26.68	25.25	26.68	30,470,976
05 Jun 23	26.82000 -1.05	27.66	26.46	27.54	40,265,192
02 Jun 23	27.87000 +0.40	28.80	26.67	27.38	56,608,272
01 Jun 23	27.47000 +1.61	28.44	26.58	27.00	67,526,552
31 May 23	25.86000 +2.35	25.86	25.50	25.86	27,179,472
30 May 23	23.51000 +0.62	23.76	22.74	23.40	19,999,416
29 May 23	22.89000 +0.27	24.08	22.69	23.76	20,364,396
26 May 23	22.62000 +0.75	22.87	21.71	21.88	11,980,912
25 May 23	21.87000 -0.03	22.92	21.48	22.05	6,356,556
24 May 23	21.90000 +0.18	22.12	21.43	21.59	4,717,031
23 May 23	21.72000 -0.23	22.10	21.68	22.01	4,021,234
22 May 23	21.95000 -0.04	22.29	21.76	22.02	3,978,467
19 May 23	21.99000 -0.02	22.20	21.74	21.87	5,284,210
18 May 23	22.01000 +0.22	22.48	21.82	21.90	9,252,007
17 May 23	21.79000 -0.15	22.10	21.67	21.98	3,400,498
16 May 23	21.94000 -0.01	22.16	21.70	21.94	3,057,192
15 May 23	21.95000 +0.16	21.97	21.38	21.78	3,704,118
12 May 23	21.79000 -0.19	22.22	21.70	21.80	3,521,503
11 May 23	21.98000 -0.36	22.58	21.93	22.37	3,394,784
10 May 23	22.34000 +0.25	22.49	21.60	22.07	7,035,797
09 May 23	22.09000 -0.43	22.78	22.05	22.53	4,737,200
08 May 23	22.52000 +0.08	22.83	22.28	22.36	4,514,836
05 May 23	22.44000 -1.08	23.43	22.37	23.36	6,167,805
04 May 23	23.52000 +0.48	23.87	22.92	23.47	9,698,419
28 Apr 23	23.04000 +0.26	23.70	22.23	22.25	5,555,457
27 Apr 23	22.78000 +0.28	23.23	22.28	22.41	5,826,963
26 Apr 23	22.50000 -0.77	23.50	22.42	23.25	5,493,734
25 Apr 23	23.27000 -0.93	24.49	22.98	24.26	7,324,373
24 Apr 23	24.20000 -0.29	25.43	24.13	24.62	8,722,840
21 Apr 23	24.49000 -2.41	27.45	24.35	26.70	12,153,849
20 Apr 23	26.90000 +1.13	27.55	25.92	26.36	14,175,138
19 Apr 23	25.77000 -0.11	26.68	25.42	25.78	11,265,905
18 Apr 23	25.88000 +1.13	26.00	24.25	24.73	8,532,587
17 Apr 23	24.75000 -0.45	25.34	24.56	24.98	4,299,170
14 Apr 23	25.20000 +0.40	25.38	24.90	25.05	3,143,296
13 Apr 23	24.80000 -1.07	25.98	24.80	25.86	4,864,607
12 Apr 23	25.87000 +0.29	26.11	25.58	25.58	3,452,426
11 Apr 23	25.58000 -0.02	25.88	25.36	25.70	4,627,932
10 Apr 23	25.60000 -0.79	26.47	25.49	26.20	5,168,828
07 Apr 23	26.39000 -0.19	26.83	26.02	26.75	5,353,733
06 Apr 23	26.58000 +0.16	27.34	25.60	26.00	9,080,606
04 Apr 23	26.42000 +0.90	26.82	25.03	25.11	7,755,100
03 Apr 23	25.52000 -0.08	25.87	25.40	25.67	3,936,141
31 Mar 23	25.60000 -0.10	25.78	25.19	25.62	3,338,633
30 Mar 23	25.70000 +0.20	25.94	25.36	25.39	3,694,776
29 Mar 23	25.50000 +0.40	25.73	24.90	25.05	2,868,465
28 Mar 23	25.10000 -0.19	25.50	24.96	25.46	3,441,288
27 Mar 23	25.29000 -0.46	25.71	24.90	25.70	5,816,651
24 Mar 23	25.75000 -0.07	26.08	25.20	25.87	5,820,759
23 Mar 23	25.82000 +0.18	26.15	25.49	25.63	4,359,334
22 Mar 23	25.64000 +0.65	25.70	24.90	25.00	4,727,138
21 Mar 23	24.99000 +0.54	25.52	24.16	24.40	6,009,816
20 Mar 23	24.45000 +0.74	24.60	23.53	23.71	4,400,094
17 Mar 23	23.71000 +0.25	24.08	23.50	23.53	1,989,804
16 Mar 23	23.46000 -0.55	24.11	23.42	23.72	1,909,231
15 Mar 23	24.01000 +0.63	24.54	23.49	23.50	3,486,473
14 Mar 23	23.38000 -0.12	23.67	22.98	23.57	2,622,936
13 Mar 23	23.50000 -0.07	23.65	23.23	23.30	2,270,064
10 Mar 23	23.57000 -0.25	24.00	23.47	23.88	2,158,604
09 Mar 23	23.82000 +0.15	23.93	23.51	23.51	1,956,514
08 Mar 23	23.67000 +0.35	23.88	23.00	23.18	3,169,002
07 Mar 23	23.32000 -0.53	24.06	23.28	23.80	2,724,649
06 Mar 23	23.85000 -0.16	24.16	23.70	24.08	2,992,024
03 Mar 23	24.01000 -0.14	24.58	23.80	24.41	2,280,600
02 Mar 23	24.15000 +0.02	24.64	24.08	24.13	2,814,386
01 Mar 23	24.13000 +0.14	24.23	23.76	23.96	2,662,820
28 Feb 23	23.99000 +0.04	24.24	23.80	24.05	1,911,700
27 Feb 23	23.95000 -0.16	24.28	23.74	24.18	2,441,439
24 Feb 23	24.11000 +0.12	24.42	24.00	24.07	1,819,279
23 Feb 23	23.99000 +0.02	24.17	23.78	23.88	3,044,171
22 Feb 23	23.97000 +0.05	24.20	23.61	23.82	2,637,500
21 Feb 23	23.92000 +0.07	24.02	23.68	23.71	2,926,889
20 Feb 23	23.85000 +0.28	23.90	23.30	23.82	3,977,051
17 Feb 23	23.57000 -0.60	24.27	23.51	23.98	4,069,279
16 Feb 23	24.17000 -0.24	24.83	24.00	24.45	5,429,461
15 Feb 23	24.41000 +0.10	24.48	24.12	24.12	3,988,370
14 Feb 23	24.31000 +0.39	24.61	23.84	23.95	4,872,268
13 Feb 23	23.92000 -0.18	24.12	23.64	24.12	6,098,526
10 Feb 23	24.10000 -0.18	24.52	23.90	24.28	5,027,639
09 Feb 23	24.28000 +0.90	24.54	23.05	23.38	7,546,009
08 Feb 23	23.38000 -0.05	23.67	23.20	23.44	3,925,261
07 Feb 23	23.43000 +0.09	23.92	23.24	23.27	6,358,317
06 Feb 23	23.34000 +0.39	23.98	22.65	22.84	8,763,428
03 Feb 23	22.95000 +0.62	23.38	22.51	22.80	7,317,228
02 Feb 23	22.33000 +0.08	23.00	22.27	22.40	3,566,281
01 Feb 23	22.25000 +0.42	22.48	21.82	21.86	2,999,282
31 Jan 23	21.83000 -0.21	22.04	21.67	21.98	2,845,411
30 Jan 23	22.04000 -0.06	22.48	22.00	22.17	3,604,443
20 Jan 23	22.10000 +0.39	22.35	21.79	21.80	3,647,132
19 Jan 23	21.71000 +0.37	21.74	21.18	21.30	2,199,828
18 Jan 23	21.34000 +0.15	21.45	21.08	21.17	2,577,198
17 Jan 23	21.19000 +0.29	21.28	20.85	20.90	2,056,911
16 Jan 23	20.90000 +0.36	21.05	20.50	20.50	2,710,953
13 Jan 23	20.54000 -0.05	20.68	20.37	20.60	1,006,275
12 Jan 23	20.59000 +0.12	20.64	20.35	20.47	1,691,876
11 Jan 23	20.47000 -0.20	20.82	20.41	20.71	1,431,027
10 Jan 23	20.67000 +0.16	20.84	20.40	20.51	1,827,454
09 Jan 23	20.51000 -0.02	20.78	20.40	20.57	2,579,100
06 Jan 23	20.53000 +0.05	20.82	20.33	20.46	2,015,758
05 Jan 23	20.48000 +0.31	20.55	20.05	20.34	2,482,081
04 Jan 23	20.17000 -0.10	20.44	20.03	20.25	2,767,178
03 Jan 23	20.27000 +0.03	20.48	20.03	20.25	3,352,100
30 Dec 22	20.24000 +0.10	20.42	20.04	20.15	1,362,862
29 Dec 22	20.14000 +0.11	20.28	19.87	19.89	1,394,084
28 Dec 22	20.03000 -0.16	20.28	19.92	20.22	1,403,927
27 Dec 22	20.19000 +0.11	20.29	19.89	20.10	1,416,952
26 Dec 22	20.08000 +0.37	20.16	19.65	19.66	1,999,941
23 Dec 22	19.71000 -0.20	19.99	19.50	19.83	1,782,552
22 Dec 22	19.91000 -0.18	20.20	19.82	20.04	1,735,000
21 Dec 22	20.09000 -0.19	20.41	19.91	20.25	2,020,555
20 Dec 22	20.28000 -0.24	20.62	20.23	20.44	1,895,351
19 Dec 22	20.52000 -0.25	20.85	20.35	20.66	2,517,860
16 Dec 22	20.77000 -0.40	21.18	20.62	21.16	2,315,739
15 Dec 22	21.17000 +0.50	21.22	20.52	20.64	3,899,750
14 Dec 22	20.67000 -0.21	21.39	20.57	21.20	3,382,356
13 Dec 22	20.88000 -0.33	21.26	20.86	21.24	2,133,663
12 Dec 22	21.21000 -0.16	21.35	20.75	21.28	4,988,136
09 Dec 22	21.37000 +0.07	21.46	21.11	21.37	3,279,424
08 Dec 22	21.30000 -0.07	21.45	21.17	21.40	2,589,776
07 Dec 22	21.37000 +0.07	21.57	21.15	21.23	3,465,770
06 Dec 22	21.30000 +0.16	21.42	21.01	21.01	3,569,999
05 Dec 22	21.14000 +0.15	21.27	20.90	21.18	3,258,144
02 Dec 22	20.99000 -0.09	21.29	20.90	21.00	2,176,812
01 Dec 22	21.08000 +0.23	21.48	21.00	21.10	3,024,862
30 Nov 22	20.85000 +0.23	21.10	20.55	20.72	3,514,814
29 Nov 22	20.62000 +0.65	20.85	19.95	19.98	3,423,136
28 Nov 22	19.97000 -0.52	20.51	19.85	20.50	3,786,794
25 Nov 22	20.49000 -0.19	20.84	20.44	20.52	2,279,532
24 Nov 22	20.68000 -0.26	21.09	20.60	20.93	2,390,327
23 Nov 22	20.94000 -0.08	21.13	20.52	21.02	2,813,835
22 Nov 22	21.02000 -0.10	21.44	20.91	21.15	3,293,301
21 Nov 22	21.12000 -0.34	21.46	20.80	21.35	4,094,095
18 Nov 22	21.46000 +0.03	21.77	21.30	21.42	5,368,342
17 Nov 22	21.43000 +0.24	21.51	20.80	21.15	4,221,823
16 Nov 22	21.19000 -0.18	21.67	21.10	21.40	5,048,115
15 Nov 22	21.37000 +1.12	21.37	20.11	20.29	8,851,610
14 Nov 22	20.25000 -0.30	20.80	20.19	20.44	4,769,461
11 Nov 22	20.55000 +0.25	20.80	20.37	20.63	3,999,798
10 Nov 22	20.30000 -0.39	20.65	20.07	20.55	4,931,480
09 Nov 22	20.69000 -0.16	20.90	20.56	20.74	3,398,399
08 Nov 22	20.85000 -0.29	21.20	20.64	21.17	3,594,165
07 Nov 22	21.14000 -0.31	21.43	20.82	21.33	5,807,884
04 Nov 22	21.45000 +0.36	22.00	21.09	21.15	5,883,067
03 Nov 22	21.09000 +0.36	21.15	20.45	20.45	3,965,275
02 Nov 22	20.73000 -0.02	21.27	20.56	20.71	3,904,231
01 Nov 22	20.75000 +0.49	20.85	19.86	20.25	5,949,180
31 Oct 22	20.26000 -0.43	20.69	20.00	20.00	7,097,097
28 Oct 22	20.69000 -0.53	21.55	20.50	21.10	4,216,243
27 Oct 22	21.22000 +0.14	21.48	20.95	21.28	3,179,421
26 Oct 22	21.08000 +0.54	21.24	20.35	20.54	3,721,216
25 Oct 22	20.54000 +0.27	20.85	20.01	20.23	3,829,121
24 Oct 22	20.27000 -0.19	20.88	20.14	20.41	3,347,177
21 Oct 22	20.46000 -0.11	20.66	20.24	20.52	2,459,046
20 Oct 22	20.57000 +0.36	20.85	20.10	20.12	3,460,479
19 Oct 22	20.21000 -0.18	20.87	20.21	20.60	3,009,515
18 Oct 22	20.39000 -0.04	20.64	20.26	20.50	2,694,788
17 Oct 22	20.43000 +0.45	20.70	19.77	19.77	4,031,954
14 Oct 22	19.98000 +0.37	20.06	19.62	19.78	3,032,528
13 Oct 22	19.61000 +0.12	20.22	19.30	19.37	5,528,597
12 Oct 22	19.49000 +0.60	19.60	18.85	18.97	4,340,539
11 Oct 22	18.89000 -0.14	19.16	18.81	19.03	2,904,978
10 Oct 22	19.03000 -0.29	19.54	19.00	19.50	3,940,235
30 Sep 22	19.32000 -0.31	19.82	19.32	19.61	1,707,198
29 Sep 22	19.63000 -0.10	20.19	19.46	20.19	2,754,244
28 Sep 22	19.73000 -0.47	20.16	19.70	20.10	2,304,700
27 Sep 22	20.20000 +0.40	20.25	19.79	20.08	1,971,062
26 Sep 22	19.80000 -0.10	20.24	19.60	19.76	3,525,654
23 Sep 22	19.90000 -0.46	20.45	19.69	20.45	3,319,073
22 Sep 22	20.36000 -0.32	20.85	20.35	20.50	3,240,697
21 Sep 22	20.68000 -0.02	20.81	20.32	20.72	2,250,765
20 Sep 22	20.70000 +0.07	20.94	20.60	20.66	2,552,239
19 Sep 22	20.63000 -0.05	21.03	20.41	20.89	3,194,114
16 Sep 22	20.68000 -0.49	21.35	20.68	20.98	2,643,200
15 Sep 22	21.17000 -0.57	21.92	20.86	21.92	4,659,590
14 Sep 22	21.74000 -0.20	22.01	21.56	21.70	2,918,110
13 Sep 22	21.94000 +0.04	22.40	21.88	21.99	4,543,474
09 Sep 22	21.90000 +0.01	22.00	21.46	21.88	4,083,628
08 Sep 22	21.89000 -0.26	22.30	21.70	22.24	2,852,391
07 Sep 22	22.15000 +0.07	22.37	21.91	22.08	3,621,562
06 Sep 22	22.08000 +0.13	22.15	21.58	21.95	3,900,464
05 Sep 22	21.95000 +0.17	22.00	21.50	21.76	4,242,666
02 Sep 22	21.78000 +0.05	22.02	21.67	21.83	4,048,324
01 Sep 22	21.73000 -0.22	22.08	21.68	21.87	2,950,188
31 Aug 22	21.95000 -0.47	22.60	21.52	22.41	6,781,006
30 Aug 22	22.42000 -0.18	22.65	22.17	22.65	2,786,819
29 Aug 22	22.60000 +0.06	22.93	21.82	22.14	5,058,590
26 Aug 22	22.54000 -0.66	23.05	22.27	22.30	7,220,403
25 Aug 22	23.20000 -0.03	23.50	23.00	23.28	4,206,835
24 Aug 22	23.23000 -1.19	24.60	23.11	24.60	5,766,165
23 Aug 22	24.42000 -0.48	24.97	24.02	24.94	8,056,691
22 Aug 22	24.90000 +0.11	25.26	24.60	24.80	6,250,789
19 Aug 22	24.79000 -0.31	25.50	24.70	25.25	7,371,818
18 Aug 22	25.10000 -0.29	25.50	25.03	25.20	5,969,937
17 Aug 22	25.39000 -0.34	25.83	24.96	25.55	5,447,666
16 Aug 22	25.73000 -0.37	26.35	25.46	26.28	6,808,593
15 Aug 22	26.10000 +0.74	26.25	25.11	25.43	7,999,119
12 Aug 22	25.36000 -0.64	26.19	25.31	25.99	6,047,107
11 Aug 22	26.00000 -0.32	26.79	25.90	26.31	9,098,880
10 Aug 22	26.32000 +0.01	26.77	25.82	26.02	7,417,749
09 Aug 22	26.31000 -0.86	27.10	25.81	26.82	13,045,919
08 Aug 22	27.17000 +2.33	27.28	24.99	25.98	20,611,800
05 Aug 22	24.84000 +1.46	24.90	23.22	23.42	11,251,114
04 Aug 22	23.38000 +0.28	23.60	22.85	23.32	5,100,388
03 Aug 22	23.10000 -1.00	24.16	22.96	23.90	8,248,337
02 Aug 22	24.10000 +0.57	24.59	23.08	23.42	16,559,327
01 Aug 22	23.53000 +1.25	23.65	21.83	22.32	10,030,692
29 Jul 22	22.28000 -0.72	23.10	22.18	23.00	6,096,010
28 Jul 22	23.00000 +1.14	23.30	22.05	22.05	7,252,091
27 Jul 22	21.86000 +0.11	21.94	21.61	21.65	2,002,693
26 Jul 22	21.75000 +0.30	21.85	21.25	21.30	2,415,034
25 Jul 22	21.45000 -0.30	22.09	21.26	21.80	2,094,072
22 Jul 22	21.75000 -0.10	22.26	21.46	21.87	2,968,392
21 Jul 22	21.85000 -0.29	22.38	21.52	21.83	5,008,044
20 Jul 22	22.14000 +0.00	22.28	21.86	21.96	4,599,351
19 Jul 22	22.14000 +0.39	22.16	21.56	21.89	4,505,819
18 Jul 22	21.75000 +0.13	21.80	21.22	21.60	5,103,814
15 Jul 22	21.62000 +0.39	22.05	21.10	21.17	5,759,167
14 Jul 22	21.23000 +0.05	21.58	20.95	21.40	4,723,198
13 Jul 22	21.18000 +0.25	21.46	21.06	21.15	3,684,420
12 Jul 22	20.93000 -1.11	21.99	20.93	21.83	5,746,343
11 Jul 22	22.04000 -0.58	22.59	21.52	22.59	6,587,511
08 Jul 22	22.62000 -0.23	23.03	22.56	22.95	3,472,347
07 Jul 22	22.85000 +0.17	22.94	22.27	22.49	4,581,733
06 Jul 22	22.68000 -0.07	23.14	22.50	22.70	5,662,429
05 Jul 22	22.75000 -0.18	23.50	22.43	22.96	5,122,300
04 Jul 22	22.93000 -0.38	23.31	22.50	23.31	5,012,731
01 Jul 22	23.31000 -0.02	23.78	23.18	23.24	3,926,345
30 Jun 22	23.33000 -0.17	23.95	23.11	23.64	6,024,421
29 Jun 22	23.50000 -1.24	24.79	23.43	24.58	7,456,687
28 Jun 22	24.74000 +0.44	24.85	24.04	24.51	6,823,180
27 Jun 22	24.30000 -1.00	25.60	24.23	25.27	7,485,092
24 Jun 22	25.30000 +1.28	25.39	24.00	24.00	8,919,901
23 Jun 22	24.02000 +1.05	24.11	22.93	22.93	7,197,230
22 Jun 22	22.97000 -0.44	23.92	22.92	23.43	4,719,438
21 Jun 22	23.41000 -0.22	23.80	23.23	23.65	3,456,870
20 Jun 22	23.63000 -0.21	24.34	23.41	24.00	5,584,764
17 Jun 22	23.84000 -0.22	24.25	23.38	23.89	6,967,126
16 Jun 22	24.06000 -0.26	24.97	23.96	24.29	4,065,110
15 Jun 22	24.32000 -0.28	25.12	24.29	24.60	5,856,877
14 Jun 22	24.60000 +0.65	25.00	23.12	23.75	6,126,734
13 Jun 22	23.95000 +0.02	24.44	23.64	23.88	4,715,754
10 Jun 22	23.93000 +0.53	23.97	23.06	23.20	4,676,960
09 Jun 22	23.40000 -0.59	23.99	23.03	23.99	3,285,391
08 Jun 22	23.99000 -0.76	24.80	23.61	24.61	4,263,907
07 Jun 22	24.75000 -1.26	25.47	24.30	25.44	8,385,546
06 Jun 22	26.01000 +1.18	26.41	23.60	24.87	15,676,030
02 Jun 22	24.83000 +2.26	24.83	22.27	22.45	8,444,757
01 Jun 22	22.57000 -0.44	23.15	22.45	22.98	3,110,773
31 May 22	23.01000 +0.72	23.19	22.12	22.30	4,192,150
30 May 22	22.29000 +0.63	22.45	21.66	21.82	2,826,021
27 May 22	21.66000 -0.31	22.63	21.43	21.97	2,238,013
26 May 22	21.97000 +0.35	22.15	21.11	21.50	2,352,214
25 May 22	21.62000 +0.19	21.73	21.15	21.43	3,066,198
24 May 22	21.43000 -0.68	22.36	21.32	22.03	4,109,506
23 May 22	22.11000 -0.31	22.68	21.83	22.43	2,881,515
20 May 22	22.42000 +0.00	22.76	22.17	22.52	3,110,498
19 May 22	22.42000 -0.10	22.68	21.89	22.10	3,771,742
18 May 22	22.52000 +0.67	22.80	21.66	21.76	6,574,235
17 May 22	21.85000 +0.51	22.03	20.82	21.18	9,439,543
16 May 22	21.34000 +0.87	22.52	21.00	21.93	12,994,497
13 May 22	20.47000 +0.05	20.67	20.28	20.49	3,450,432
12 May 22	20.42000 -0.39	20.86	20.24	20.54	3,224,240
11 May 22	20.81000 +0.71	21.36	19.91	20.00	5,537,235
10 May 22	20.10000 +0.75	20.19	19.01	19.12	4,783,417
09 May 22	19.35000 -0.09	19.86	19.20	19.43	3,428,030
06 May 22	19.44000 -0.38	19.68	18.70	19.40	5,759,438
05 May 22	19.82000 -0.78	20.55	19.70	20.55	11,187,605
29 Apr 22	20.60000 +1.36	20.68	19.31	19.32	3,764,451
28 Apr 22	19.24000 -0.74	19.99	19.11	19.99	3,079,207
27 Apr 22	19.98000 +1.13	20.47	18.09	18.62	6,102,750
26 Apr 22	18.85000 -0.36	19.55	18.81	19.23	4,035,178
25 Apr 22	19.21000 -1.37	20.48	19.21	20.35	3,265,363
22 Apr 22	20.58000 -0.19	21.10	20.51	20.77	2,697,142
21 Apr 22	20.77000 -0.59	21.72	20.75	21.37	3,324,989
20 Apr 22	21.36000 -0.29	22.10	21.23	21.73	2,897,894
19 Apr 22	21.65000 -0.38	22.49	21.53	21.84	2,944,560
18 Apr 22	22.03000 +0.46	22.12	21.38	21.49	2,883,995
15 Apr 22	21.57000 -0.20	21.90	21.22	21.60	2,512,551
14 Apr 22	21.77000 +0.07	21.91	21.56	21.91	2,103,928
13 Apr 22	21.70000 -0.73	22.43	21.50	22.31	5,826,168
12 Apr 22	22.43000 +0.52	22.53	21.63	21.93	4,014,115
11 Apr 22	21.91000 -0.95	22.86	21.75	22.82	5,402,535
08 Apr 22	22.86000 -0.32	23.34	22.30	23.32	7,310,956
07 Apr 22	23.18000 -0.47	23.75	23.18	23.48	3,056,500
06 Apr 22	23.65000 -0.23	23.87	23.44	23.85	3,353,851
01 Apr 22	23.88000 +0.36	24.06	23.17	23.44	5,603,417
31 Mar 22	23.52000 -0.78	24.38	23.37	24.25	4,651,500
30 Mar 22	24.30000 +0.55	24.41	23.60	23.88	5,202,138
29 Mar 22	23.75000 -0.55	24.46	23.64	24.30	3,638,775
28 Mar 22	24.30000 -0.27	24.98	24.00	24.44	4,345,812
25 Mar 22	24.57000 -0.42	25.34	24.57	25.30	2,162,700
24 Mar 22	24.99000 -0.38	25.40	24.68	25.37	2,725,203
23 Mar 22	25.37000 +0.21	25.55	25.01	25.29	2,711,808
22 Mar 22	25.16000 -0.34	25.66	24.94	25.62	2,409,710
21 Mar 22	25.50000 -0.36	26.15	25.10	26.02	2,843,950
18 Mar 22	25.86000 -0.34	26.44	25.40	26.20	4,345,930
17 Mar 22	26.20000 +0.30	26.92	25.95	26.37	3,050,974
16 Mar 22	25.90000 +0.64	25.98	24.49	25.69	4,186,289
15 Mar 22	25.26000 -1.24	26.73	25.26	26.51	3,369,228
14 Mar 22	26.50000 -0.73	27.37	26.50	27.20	3,087,709
11 Mar 22	27.23000 -0.29	27.46	26.33	27.25	3,766,817
10 Mar 22	27.52000 +0.92	27.76	26.60	27.09	4,758,641
09 Mar 22	26.60000 -0.80	27.78	25.90	27.54	5,154,496
08 Mar 22	27.40000 -0.99	28.69	27.40	28.42	3,005,482
07 Mar 22	28.39000 -1.21	29.55	28.08	29.40	2,801,458
04 Mar 22	29.60000 +0.37	30.20	29.06	29.18	2,842,854
03 Mar 22	29.23000 -0.82	30.28	29.10	30.07	3,012,734
02 Mar 22	30.05000 -0.61	30.68	29.90	30.58	1,879,535
01 Mar 22	30.66000 -0.40	31.50	30.42	31.44	2,566,261
28 Feb 22	31.06000 -0.41	31.60	30.53	31.60	2,490,737
25 Feb 22	31.47000 +0.47	31.75	30.81	31.50	2,473,709
24 Feb 22	31.00000 -0.58	31.42	30.51	31.38	3,340,240
23 Feb 22	31.58000 +0.00	31.93	31.16	31.47	4,489,568
22 Feb 22	31.58000 +0.13	32.19	30.91	31.13	2,125,722
21 Feb 22	31.45000 -0.38	32.40	31.40	31.66	2,499,720
18 Feb 22	31.83000 +0.85	32.50	30.70	30.98	4,108,017
17 Feb 22	30.98000 +0.38	31.24	29.95	30.39	5,907,492
16 Feb 22	30.60000 -1.66	32.48	30.01	32.43	8,169,908
15 Feb 22	32.26000 +0.15	32.70	31.47	31.94	4,554,041
14 Feb 22	32.11000 +0.28	33.40	31.40	32.20	4,118,094
11 Feb 22	31.83000 -2.36	34.07	31.74	34.06	4,469,084
10 Feb 22	34.19000 +0.44	35.37	33.52	33.85	3,375,237
09 Feb 22	33.75000 +0.69	33.90	32.26	33.24	3,956,156
08 Feb 22	33.06000 -1.26	34.35	31.78	34.30	5,886,411
07 Feb 22	34.32000 +0.51	34.77	32.97	34.00	4,108,212
28 Jan 22	33.81000 -0.62	34.65	32.90	34.01	4,464,561
27 Jan 22	34.43000 -0.81	35.56	34.25	35.24	4,544,552
26 Jan 22	35.24000 +1.53	35.63	33.01	33.88	7,250,630
25 Jan 22	33.71000 -0.29	34.78	33.65	33.94	4,464,031
24 Jan 22	34.00000 +1.00	34.08	32.50	32.76	4,590,996
21 Jan 22	33.00000 -0.50	33.39	32.03	32.96	5,025,982
20 Jan 22	33.50000 +0.07	34.05	33.17	33.98	5,361,178
19 Jan 22	33.43000 +0.33	33.72	32.73	33.55	5,304,875
18 Jan 22	33.10000 -0.28	33.74	32.50	33.38	4,094,843
17 Jan 22	33.38000 +0.64	33.80	32.25	32.79	7,295,154
14 Jan 22	32.74000 +0.44	32.86	31.70	31.96	5,166,510
13 Jan 22	32.30000 -0.65	33.29	32.24	32.98	2,344,128
12 Jan 22	32.95000 +0.45	33.49	32.62	32.78	5,274,808
11 Jan 22	32.50000 -0.35	33.23	32.12	32.54	3,862,146
10 Jan 22	32.85000 -0.17	33.18	31.90	32.97	5,692,486
07 Jan 22	33.02000 -0.10	33.65	32.30	33.00	5,562,339
06 Jan 22	33.12000 -0.31	33.48	32.58	33.05	3,411,206
05 Jan 22	33.43000 -0.46	34.28	32.70	33.82	5,727,009
04 Jan 22	33.89000 -0.64	35.13	33.05	34.97	4,967,963
31 Dec 21	34.53000 +0.28	34.82	33.97	34.37	5,792,349
30 Dec 21	34.25000 +1.05	34.33	33.13	33.13	5,617,818
29 Dec 21	33.20000 +0.33	33.43	32.80	32.89	9,138,286
28 Dec 21	32.87000 -1.37	34.20	32.50	33.61	8,319,009
27 Dec 21	34.24000 -0.36	35.48	33.26	34.00	12,557,529
24 Dec 21	34.60000 +2.86	34.91	31.69	31.69	21,590,554
23 Dec 21	31.74000 +1.01	31.96	30.75	30.75	8,881,386
22 Dec 21	30.73000 +0.84	30.90	29.70	30.00	5,530,347
21 Dec 21	29.89000 +0.20	30.35	29.00	29.72	3,123,393
20 Dec 21	29.69000 +0.12	30.80	29.20	29.50	5,828,014
17 Dec 21	29.57000 +0.07	29.93	29.00	29.36	4,155,883
16 Dec 21	29.50000 +0.65	29.80	28.73	28.96	3,471,408
15 Dec 21	28.85000 +0.05	30.20	28.51	28.69	6,620,871
14 Dec 21	28.80000 -0.07	29.00	28.27	28.84	4,388,598
13 Dec 21	28.87000 +0.28	29.06	28.38	28.63	2,890,831
10 Dec 21	28.59000 -0.64	29.10	28.34	29.02	4,167,472
09 Dec 21	29.23000 +0.69	29.38	27.92	28.53	7,314,437
08 Dec 21	28.54000 +1.04	28.75	27.46	27.70	4,455,310
07 Dec 21	27.50000 -0.42	28.50	27.19	28.03	4,057,642
06 Dec 21	27.92000 -0.25	28.65	27.83	28.38	3,855,720
03 Dec 21	28.17000 -0.13	28.60	27.83	28.60	3,953,048
02 Dec 21	28.30000 -0.70	29.10	28.13	29.03	4,360,023
01 Dec 21	29.00000 +0.10	29.07	28.41	29.05	4,153,609
30 Nov 21	28.90000 -0.40	29.86	28.55	29.35	5,258,894
29 Nov 21	29.30000 -0.40	29.46	28.95	29.00	6,586,149
26 Nov 21	29.70000 -1.25	30.91	29.40	30.87	6,152,615
25 Nov 21	30.95000 +0.44	31.28	30.18	30.48	7,588,690
24 Nov 21	30.51000 -0.12	31.29	30.00	30.53	7,454,334
23 Nov 21	30.63000 +0.77	31.23	29.85	30.00	10,786,170
22 Nov 21	29.86000 +0.87	30.43	28.83	29.39	10,703,385
19 Nov 21	28.99000 +0.82	29.23	27.78	28.20	7,560,189
18 Nov 21	28.17000 -0.77	29.20	28.10	28.90	4,887,471
17 Nov 21	28.94000 +0.17	29.55	28.36	28.52	5,036,767
16 Nov 21	28.77000 -0.27	29.36	28.75	28.95	4,626,457
15 Nov 21	29.04000 -0.04	29.59	28.86	29.02	3,719,266
12 Nov 21	29.08000 +0.01	29.29	28.36	28.88	5,022,581
11 Nov 21	29.07000 -0.17	29.45	28.81	29.17	3,792,634
10 Nov 21	29.24000 -0.13	29.67	28.77	29.25	4,295,460
09 Nov 21	29.37000 +0.05	29.55	28.76	29.31	4,858,979
08 Nov 21	29.32000 +0.29	30.09	28.55	28.66	7,326,044
05 Nov 21	29.03000 +0.10	29.89	28.92	29.03	6,160,998
04 Nov 21	28.93000 +0.43	29.10	28.30	28.78	8,603,707
03 Nov 21	28.50000 -0.50	29.25	28.16	29.15	9,355,905
02 Nov 21	29.00000 +0.56	30.33	28.50	28.53	25,327,394
01 Nov 21	28.44000 +2.59	28.44	25.71	25.71	22,387,534
29 Oct 21	25.85000 +1.66	26.40	24.69	24.69	13,470,593
28 Oct 21	24.19000 +0.22	24.34	23.88	23.92	2,264,654
27 Oct 21	23.97000 -0.76	24.72	23.70	24.72	3,954,751
26 Oct 21	24.73000 +0.12	24.86	24.59	24.69	2,174,997
25 Oct 21	24.61000 -0.09	24.72	24.41	24.69	1,765,707
22 Oct 21	24.70000 -0.33	25.03	24.66	25.01	2,317,734
21 Oct 21	25.03000 +0.28	25.50	24.84	25.38	3,306,476
20 Oct 21	24.75000 +0.01	24.90	24.57	24.90	1,659,320
19 Oct 21	24.74000 +0.09	24.90	24.57	24.57	1,137,280
18 Oct 21	24.65000 -0.27	24.99	24.40	24.98	1,881,982
15 Oct 21	24.92000 -0.38	25.31	24.91	25.31	2,139,227
14 Oct 21	25.30000 +0.12	25.43	25.10	25.20	1,806,131
13 Oct 21	25.18000 +0.39	25.97	24.78	24.79	4,759,122
12 Oct 21	24.79000 -0.40	25.14	24.62	25.00	2,078,980
11 Oct 21	25.19000 +0.39	25.25	24.66	24.78	2,802,692
08 Oct 21	24.80000 +0.39	24.83	24.41	24.41	1,853,806
30 Sep 21	24.41000 -0.11	24.90	24.20	24.60	3,004,788
29 Sep 21	24.52000 -0.07	24.83	24.22	24.48	2,708,398
28 Sep 21	24.59000 -0.35	25.00	24.46	24.93	2,565,873
27 Sep 21	24.94000 -0.09	25.42	24.87	25.00	3,195,445
24 Sep 21	25.03000 -0.31	25.55	24.86	25.34	3,093,656
23 Sep 21	25.34000 +0.51	25.54	24.80	24.80	3,557,126
22 Sep 21	24.83000 -0.19	24.98	24.65	24.70	2,187,502
17 Sep 21	25.02000 +0.02	25.14	24.66	24.90	2,932,552
16 Sep 21	25.00000 -0.23	25.52	24.64	25.23	3,281,412
15 Sep 21	25.23000 +0.04	25.56	25.00	25.20	3,687,785
14 Sep 21	25.19000 -0.17	25.66	25.04	25.30	4,267,557
13 Sep 21	25.36000 -0.47	26.13	25.30	25.83	4,407,118
10 Sep 21	25.83000 -0.23	26.21	25.60	26.10	4,914,130
09 Sep 21	26.06000 -0.42	26.57	25.90	26.48	3,359,846
08 Sep 21	26.48000 -0.72	27.34	26.21	27.34	6,018,850
07 Sep 21	27.20000 +0.22	27.50	26.66	26.89	9,681,633
06 Sep 21	26.98000 +2.45	26.98	24.46	24.60	11,484,660
03 Sep 21	24.53000 +0.15	24.66	24.25	24.45	3,845,806
02 Sep 21	24.38000 -0.99	25.50	24.38	25.48	6,238,202
01 Sep 21	25.37000 +0.30	25.42	24.60	25.07	2,838,033
31 Aug 21	25.07000 -0.43	25.49	24.56	25.45	3,898,522
30 Aug 21	25.50000 -0.77	26.50	25.35	26.30	5,042,555
27 Aug 21	26.27000 +0.17	26.49	25.80	26.11	3,698,533
26 Aug 21	26.10000 +0.52	26.58	25.12	25.56	7,368,014
25 Aug 21	25.58000 +0.05	25.71	25.04	25.53	5,946,012
24 Aug 21	25.53000 -0.69	26.21	25.30	26.21	8,362,988
23 Aug 21	26.22000 +0.48	26.35	25.51	25.92	4,454,002
20 Aug 21	25.74000 -0.34	26.24	25.50	26.08	3,893,404
19 Aug 21	26.08000 -0.77	26.97	26.00	26.65	6,479,123
18 Aug 21	26.85000 -0.70	27.80	25.90	27.56	8,062,433
17 Aug 21	27.55000 -0.35	28.19	27.30	28.00	4,923,776
16 Aug 21	27.90000 +0.14	28.69	27.65	27.79	4,768,730
13 Aug 21	27.76000 -1.65	28.50	27.43	28.01	9,348,488
12 Aug 21	29.41000 +0.66	29.48	28.54	28.67	5,202,600
11 Aug 21	28.75000 -0.10	28.99	28.07	28.88	5,603,978
10 Aug 21	28.85000 -0.10	29.26	28.50	28.94	5,267,504
09 Aug 21	28.95000 -1.18	30.10	28.71	30.04	6,901,978
06 Aug 21	30.13000 +0.26	30.41	29.60	30.00	3,755,790
05 Aug 21	29.87000 -1.45	31.26	29.80	31.13	7,910,033
04 Aug 21	31.32000 +0.09	31.37	30.40	30.70	7,821,116
03 Aug 21	31.23000 +0.16	32.28	30.27	31.07	10,262,403
02 Aug 21	31.07000 +1.47	31.19	29.01	29.30	10,485,743
30 Jul 21	29.60000 -0.87	30.19	29.27	29.98	8,133,818
29 Jul 21	30.47000 +1.15	30.98	29.13	29.78	11,747,271
28 Jul 21	29.32000 +0.42	29.98	28.05	29.00	7,704,600
27 Jul 21	28.90000 +0.74	30.58	28.20	28.25	11,179,686
26 Jul 21	28.16000 +0.22	28.72	27.00	27.78	5,443,967
23 Jul 21	27.94000 -0.76	28.80	27.77	28.54	4,817,348
22 Jul 21	28.70000 +0.30	29.16	28.14	28.47	4,479,304
21 Jul 21	28.40000 +0.29	29.05	27.78	28.11	6,264,473
20 Jul 21	28.11000 -0.40	28.50	27.81	28.28	2,999,238
19 Jul 21	28.51000 +0.45	28.73	27.51	28.00	5,523,237
16 Jul 21	28.06000 -0.97	28.98	27.60	28.90	8,062,174
15 Jul 21	29.03000 +0.03	29.29	28.37	28.81	7,047,749
14 Jul 21	29.00000 -0.40	30.25	28.82	29.25	9,571,523
13 Jul 21	29.40000 +1.40	30.08	27.65	27.85	16,073,279
12 Jul 21	28.00000 -0.20	28.60	27.10	27.70	16,076,309
09 Jul 21	28.20000 +0.80	29.48	27.39	28.70	22,569,716
08 Jul 21	27.40000 +2.49	27.40	24.36	24.86	14,782,317
07 Jul 21	24.91000 +0.71	24.99	24.05	24.15	5,239,827
06 Jul 21	24.20000 -1.52	25.80	23.70	25.80	10,370,828
05 Jul 21	25.72000 +0.02	26.55	25.45	25.76	3,029,936
02 Jul 21	25.70000 -0.31	26.13	25.53	25.80	2,490,856
01 Jul 21	26.01000 -0.19	26.39	25.91	26.30	2,683,178
30 Jun 21	26.20000 +0.34	26.33	25.86	25.97	2,686,296
29 Jun 21	25.86000 -0.51	26.37	25.82	26.37	2,200,655
28 Jun 21	26.37000 -0.10	26.50	25.75	26.39	3,208,881
25 Jun 21	26.47000 -0.19	26.59	26.16	26.48	2,953,164
24 Jun 21	26.66000 +0.14	27.09	26.25	26.46	4,199,943
23 Jun 21	26.52000 +0.99	26.62	25.50	25.53	4,984,844
22 Jun 21	25.53000 -0.20	25.86	25.39	25.80	2,124,430
21 Jun 21	25.73000 +0.32	25.90	25.23	25.35	2,294,291
18 Jun 21	25.41000 -0.04	25.75	25.27	25.50	2,117,654
17 Jun 21	25.45000 +0.77	25.51	24.72	24.72	2,354,121
16 Jun 21	24.68000 -0.13	25.18	24.59	25.03	1,662,252
15 Jun 21	24.81000 -0.33	25.28	24.51	24.93	2,697,341
11 Jun 21	25.14000 -0.49	25.85	24.90	25.76	3,176,217
10 Jun 21	25.63000 -0.04	25.89	25.50	25.68	1,968,059
09 Jun 21	25.67000 -0.55	26.30	25.40	26.20	2,685,318
08 Jun 21	26.22000 +0.22	26.40	25.56	26.05	2,038,110
07 Jun 21	26.00000 +0.37	26.45	25.78	25.78	2,814,017
04 Jun 21	25.63000 +0.38	25.74	25.24	25.35	1,480,513
03 Jun 21	25.25000 -0.08	25.72	25.20	25.45	1,503,507
02 Jun 21	25.33000 -0.27	25.77	25.27	25.47	1,861,026
01 Jun 21	25.60000 -0.08	26.08	25.37	26.00	2,149,771
31 May 21	25.68000 -0.28	26.17	25.59	26.00	2,061,912
28 May 21	25.96000 +0.35	26.25	25.45	25.45	2,891,004
27 May 21	25.61000 +0.54	25.86	25.07	25.10	2,769,263
26 May 21	25.07000 +0.34	25.38	24.91	25.08	2,235,733
25 May 21	24.73000 +0.29	24.80	24.42	24.45	2,091,912
24 May 21	24.44000 +0.20	24.52	23.61	23.99	3,043,255
21 May 21	24.24000 -1.08	25.38	23.11	25.23	7,341,501
20 May 21	25.32000 +0.02	25.66	25.18	25.36	1,263,378
19 May 21	25.30000 +0.03	25.31	25.00	25.26	936,571
18 May 21	25.27000 -0.21	25.59	25.12	25.59	1,488,324
17 May 21	25.48000 +0.00	25.80	25.40	25.49	1,380,572
14 May 21	25.48000 -0.13	25.60	25.21	25.51	1,776,594
13 May 21	25.61000 +0.50	25.66	24.98	25.00	2,025,487
12 May 21	25.11000 -0.11	25.27	24.55	25.00	1,687,376
11 May 21	25.22000 -0.24	25.43	24.50	25.43	3,476,597
10 May 21	25.46000 -0.96	26.45	25.38	26.40	4,202,305
07 May 21	26.42000 -0.33	26.90	26.42	26.76	2,360,009
06 May 21	26.75000 -1.28	28.12	26.60	28.03	4,982,123
30 Apr 21	28.03000 -0.53	28.74	28.00	28.46	2,509,932
29 Apr 21	28.56000 +0.41	28.84	27.95	28.09	3,294,799
28 Apr 21	28.15000 +0.90	28.86	27.31	27.38	5,568,029
27 Apr 21	27.25000 -0.38	27.93	27.11	27.60	2,287,423
26 Apr 21	27.63000 -0.22	28.38	27.40	27.94	1,944,710
23 Apr 21	27.85000 -0.50	28.46	27.66	28.31	2,548,033
22 Apr 21	28.35000 +0.05	28.81	28.07	28.20	2,335,199
21 Apr 21	28.30000 +0.48	28.43	27.53	27.76	3,544,147
20 Apr 21	27.82000 -0.12	28.30	27.78	27.93	2,147,677
19 Apr 21	27.94000 +0.76	28.08	27.05	27.18	3,181,285
16 Apr 21	27.18000 +0.37	27.20	26.65	26.75	1,510,319
15 Apr 21	26.81000 +0.11	26.85	26.51	26.70	959,365
14 Apr 21	26.70000 +0.16	26.75	26.36	26.56	834,650
13 Apr 21	26.54000 -0.65	27.30	26.46	27.30	2,185,070
12 Apr 21	27.19000 -0.18	27.49	27.03	27.34	1,631,042
09 Apr 21	27.37000 +0.15	27.65	27.11	27.26	1,877,453
08 Apr 21	27.22000 -0.18	27.38	26.96	27.38	2,102,208
07 Apr 21	27.40000 +0.10	27.49	27.01	27.49	1,761,350
06 Apr 21	27.30000 +0.41	27.68	26.91	26.92	3,051,445
02 Apr 21	26.89000 +0.20	27.20	26.60	26.65	2,527,273
01 Apr 21	26.69000 +0.39	26.79	26.28	26.31	1,482,125
31 Mar 21	26.30000 -0.40	26.87	26.20	26.70	1,804,082
30 Mar 21	26.70000 -0.01	26.80	26.44	26.60	1,273,440
29 Mar 21	26.71000 -0.26	27.18	26.47	26.97	2,093,148
26 Mar 21	26.97000 -0.36	27.49	26.81	27.35	1,699,105
25 Mar 21	27.33000 +0.34	27.45	26.86	27.06	1,669,690
24 Mar 21	26.99000 +0.48	27.10	26.38	26.38	1,786,631
23 Mar 21	26.51000 -0.09	26.80	26.39	26.61	1,606,469
22 Mar 21	26.60000 +0.08	26.95	26.50	26.54	1,808,354
19 Mar 21	26.52000 +0.02	26.78	26.15	26.30	1,473,969
18 Mar 21	26.50000 -0.43	27.06	26.40	27.03	2,363,942
17 Mar 21	26.93000 -0.20	27.18	26.45	27.00	2,933,051
16 Mar 21	27.13000 +0.47	27.18	26.66	26.94	1,440,971
15 Mar 21	26.66000 -0.44	27.10	26.48	27.00	1,723,505
12 Mar 21	27.10000 -0.46	27.85	26.83	27.57	2,099,354
11 Mar 21	27.56000 -0.05	27.87	27.04	27.61	2,433,598
10 Mar 21	27.61000 -1.08	29.17	27.23	29.00	3,993,820
09 Mar 21	28.69000 -0.31	29.48	28.03	28.85	4,457,660
08 Mar 21	29.00000 -0.04	29.56	28.82	29.21	3,858,734
05 Mar 21	29.04000 +0.33	29.35	28.46	28.64	3,162,259
04 Mar 21	28.71000 -0.48	29.32	28.50	29.12	4,096,128
03 Mar 21	29.19000 +0.76	29.50	28.12	28.35	4,889,350
02 Mar 21	28.43000 +0.09	28.84	27.80	28.31	6,755,454
01 Mar 21	28.34000 +0.31	28.48	27.61	28.10	5,116,194
26 Feb 21	28.03000 +0.60	28.27	26.91	26.99	6,326,348
25 Feb 21	27.43000 +0.31	27.65	27.08	27.20	4,586,196
24 Feb 21	27.12000 +0.44	27.18	26.68	26.73	2,883,931
23 Feb 21	26.68000 -0.01	26.97	26.29	26.51	2,897,075
22 Feb 21	26.69000 -0.66	27.80	26.63	27.35	6,147,111
19 Feb 21	27.35000 +1.09	27.45	26.05	26.26	5,445,987
18 Feb 21	26.26000 +0.62	26.90	25.70	25.92	6,040,073
10 Feb 21	25.64000 -0.87	26.85	25.58	26.49	5,054,430
09 Feb 21	26.51000 -0.03	26.75	25.80	26.61	2,514,870
08 Feb 21	26.54000 +0.14	27.03	26.38	26.50	2,400,548
05 Feb 21	26.40000 -0.32	26.98	26.31	26.81	3,130,419
04 Feb 21	26.72000 +0.44	26.98	25.92	26.20	3,404,350
03 Feb 21	26.28000 -0.01	26.50	25.53	26.45	2,889,855
02 Feb 21	26.29000 -0.17	26.81	26.20	26.35	2,434,892
01 Feb 21	26.46000 +0.12	26.75	25.96	26.30	2,371,732
29 Jan 21	26.34000 -0.49	27.10	26.02	26.89	2,877,467
28 Jan 21	26.83000 -0.33	27.28	26.68	26.97	2,372,181
27 Jan 21	27.16000 +0.23	27.33	26.85	27.16	2,665,407
26 Jan 21	26.93000 -1.16	28.09	26.53	28.09	7,340,180
25 Jan 21	28.09000 -0.33	28.40	27.90	28.39	3,445,027
22 Jan 21	28.42000 -0.95	29.29	28.08	29.29	6,410,959
21 Jan 21	29.37000 +0.09	29.59	28.86	29.28	3,921,700
20 Jan 21	29.28000 -0.25	29.75	29.18	29.53	1,598,788
19 Jan 21	29.53000 -0.65	30.26	29.50	30.11	2,772,661
18 Jan 21	30.18000 +0.80	30.63	28.85	29.28	4,594,375
15 Jan 21	29.38000 -1.03	30.79	29.33	30.59	4,368,602
14 Jan 21	30.41000 +0.71	31.04	29.56	29.78	6,365,034
13 Jan 21	29.70000 -0.43	30.15	29.45	30.05	4,968,404
12 Jan 21	30.13000 +0.26	30.35	29.50	29.73	3,553,412
11 Jan 21	29.87000 -0.19	30.62	29.73	30.19	4,354,184
08 Jan 21	30.06000 -0.07	30.66	29.73	29.92	3,195,418
07 Jan 21	30.13000 -0.84	30.89	29.86	30.89	4,462,585
06 Jan 21	30.97000 -0.16	31.20	30.50	31.20	3,482,812
05 Jan 21	31.13000 +1.21	31.33	29.71	29.84	5,639,288
04 Jan 21	29.92000 -0.23	30.30	29.87	30.14	3,414,158
31 Dec 20	30.15000 +0.57	30.24	29.50	29.88	2,845,667
30 Dec 20	29.58000 +0.18	30.43	29.30	29.41	4,421,049
29 Dec 20	29.40000 +0.45	29.88	28.90	29.00	2,593,924
28 Dec 20	28.95000 -0.28	29.62	28.44	29.30	4,596,182
25 Dec 20	29.23000 +0.22	29.49	28.71	29.10	2,191,840
24 Dec 20	29.01000 +0.51	29.13	28.11	28.21	3,620,610
23 Dec 20	28.50000 +0.96	29.11	27.45	27.67	5,698,449
22 Dec 20	27.54000 -1.46	29.02	27.36	29.02	6,342,112
21 Dec 20	29.00000 +0.15	29.25	28.62	28.84	3,693,221
18 Dec 20	28.85000 -0.57	29.56	28.82	29.56	3,122,193
17 Dec 20	29.42000 +0.22	29.45	28.92	29.24	2,044,035
16 Dec 20	29.20000 -0.30	29.75	29.13	29.66	3,607,375
15 Dec 20	29.50000 -0.38	29.87	29.31	29.87	4,082,216
14 Dec 20	29.88000 +0.03	30.19	29.28	29.93	5,400,691
11 Dec 20	29.85000 -0.21	30.30	29.11	30.08	5,098,603
10 Dec 20	30.06000 -0.06	30.80	29.83	29.99	4,139,690
09 Dec 20	30.12000 -2.04	32.32	29.97	32.25	8,329,829
08 Dec 20	32.16000 -0.03	32.52	31.94	32.06	2,951,956
07 Dec 20	32.19000 -0.21	32.92	32.00	32.80	2,600,512
04 Dec 20	32.40000 +0.28	32.73	32.02	32.24	3,747,007
03 Dec 20	32.12000 -0.34	32.67	32.06	32.52	1,850,877
02 Dec 20	32.46000 +0.25	32.85	32.00	32.36	3,568,224
01 Dec 20	32.21000 +0.38	32.38	31.70	31.70	2,261,381
30 Nov 20	31.83000 +0.39	32.25	31.23	31.35	3,191,303
27 Nov 20	31.44000 +0.26	31.64	31.02	31.16	1,725,878
26 Nov 20	31.18000 +0.03	31.64	31.05	31.48	2,272,084
25 Nov 20	31.15000 -0.08	31.51	30.95	31.49	2,245,363
24 Nov 20	31.23000 -0.47	31.98	31.11	31.49	2,938,896
23 Nov 20	31.70000 -0.45	32.06	31.49	32.06	3,450,700
20 Nov 20	32.15000 -0.12	32.56	31.99	32.20	1,387,551
19 Nov 20	32.27000 -0.17	32.41	31.81	32.22	1,618,099
18 Nov 20	32.44000 +0.34	32.78	31.85	32.29	3,699,330
17 Nov 20	32.10000 +0.24	32.47	31.07	31.82	3,889,443
16 Nov 20	31.86000 -0.25	32.17	31.67	32.11	2,524,865
13 Nov 20	32.11000 +0.60	32.62	31.15	31.51	4,371,634
12 Nov 20	31.51000 -0.22	32.09	31.36	31.60	2,130,675
11 Nov 20	31.73000 -1.01	33.14	31.72	32.41	4,008,541
10 Nov 20	32.74000 +0.05	33.00	31.96	32.53	4,244,304
09 Nov 20	32.69000 +1.21	33.15	31.62	31.62	6,313,910
06 Nov 20	31.48000 -0.13	31.90	31.22	31.38	3,491,073
05 Nov 20	31.61000 +0.80	31.74	30.70	30.99	4,730,016
04 Nov 20	30.81000 -0.59	31.56	30.67	31.46	3,601,263
03 Nov 20	31.40000 +0.20	31.65	30.90	31.29	2,961,980
02 Nov 20	31.20000 -0.82	32.06	29.80	32.06	7,810,655
30 Oct 20	32.02000 -0.88	33.31	31.92	32.91	3,990,363
29 Oct 20	32.90000 -0.50	33.40	32.85	33.03	2,666,344
28 Oct 20	33.40000 +0.32	33.54	32.82	33.14	2,080,681
27 Oct 20	33.08000 +0.03	33.45	32.81	33.00	2,055,310
26 Oct 20	33.05000 -1.05	34.25	32.68	34.15	3,466,616
23 Oct 20	34.10000 -0.90	35.33	34.06	35.01	3,570,810
22 Oct 20	35.00000 -0.56	35.56	34.55	35.56	2,959,871
21 Oct 20	35.56000 +0.21	35.80	35.05	35.43	4,246,721
20 Oct 20	35.35000 +0.73	35.43	34.59	34.82	3,078,652
19 Oct 20	34.62000 +0.11	35.30	34.59	34.60	3,722,657
16 Oct 20	34.51000 -0.10	34.80	34.16	34.75	2,799,600
15 Oct 20	34.61000 -0.02	35.27	34.59	34.97	3,317,110
14 Oct 20	34.63000 -0.28	35.13	34.48	34.93	2,847,169
13 Oct 20	34.91000 +0.00	35.15	34.67	34.88	3,547,528
12 Oct 20	34.91000 +0.90	34.96	34.17	34.18	5,324,604
09 Oct 20	34.01000 +0.66	34.32	33.65	33.70	3,036,352
30 Sep 20	33.35000 +0.31	33.88	33.05	33.13	3,434,626
29 Sep 20	33.04000 -0.22	33.84	33.01	33.29	2,863,364
28 Sep 20	33.26000 +0.65	33.81	32.47	32.78	3,822,625
25 Sep 20	32.61000 +0.69	32.66	31.71	32.06	3,628,775
24 Sep 20	31.92000 -1.35	33.20	31.90	33.20	4,495,579
23 Sep 20	33.27000 -0.31	33.88	33.19	33.78	3,060,055
22 Sep 20	33.58000 -0.74	34.30	33.57	34.16	2,962,376
21 Sep 20	34.32000 -0.28	34.70	34.04	34.59	3,201,362
18 Sep 20	34.60000 +0.18	34.85	34.36	34.52	3,405,328
17 Sep 20	34.42000 +0.33	34.71	33.81	34.08	3,251,332
16 Sep 20	34.09000 +0.13	34.24	33.83	33.83	2,097,973
15 Sep 20	33.96000 +0.29	34.23	33.44	33.68	2,617,258
14 Sep 20	33.67000 +0.07	34.04	33.40	33.95	2,525,233
11 Sep 20	33.60000 +0.29	33.74	33.12	33.32	2,060,171
10 Sep 20	33.31000 -0.57	34.40	33.30	34.24	3,365,591
09 Sep 20	33.88000 -1.46	34.92	33.73	34.50	5,675,723
08 Sep 20	35.34000 -0.02	35.40	34.60	35.25	4,215,183
07 Sep 20	35.36000 -0.44	36.20	35.10	35.79	6,499,235
04 Sep 20	35.80000 +0.81	36.03	34.61	34.80	7,273,562
03 Sep 20	34.99000 +0.16	35.34	34.71	34.99	4,998,667
02 Sep 20	34.83000 -0.10	35.23	34.69	34.90	4,200,110
01 Sep 20	34.93000 +0.91	35.23	33.86	34.05	6,862,529
31 Aug 20	34.02000 -0.46	34.89	34.00	34.26	4,570,386
28 Aug 20	34.48000 +0.47	34.55	33.98	34.25	3,061,186
27 Aug 20	34.01000 +0.23	34.39	33.50	33.53	2,634,624
26 Aug 20	33.78000 -0.92	34.76	33.65	34.70	4,830,396
25 Aug 20	34.70000 +0.51	34.96	34.20	34.40	4,694,046
24 Aug 20	34.19000 -0.56	34.48	33.42	34.34	7,094,536
21 Aug 20	34.75000 +0.06	35.02	34.57	34.80	4,410,112
20 Aug 20	34.69000 -0.14	35.35	34.46	35.11	6,495,350
19 Aug 20	34.83000 -0.55	35.48	34.75	35.30	5,701,560
18 Aug 20	35.38000 -0.62	36.05	35.10	36.05	6,464,754
17 Aug 20	36.00000 +0.56	36.05	35.34	35.55	6,100,337
14 Aug 20	35.44000 +0.41	35.50	34.70	35.02	2,984,645
13 Aug 20	35.03000 -0.17	35.49	35.01	35.37	2,777,815
12 Aug 20	35.20000 -0.25	35.58	34.31	35.56	4,678,298
11 Aug 20	35.45000 -0.64	36.30	35.38	36.01	5,173,257
10 Aug 20	36.09000 +0.97	36.22	34.90	35.00	6,507,711
07 Aug 20	35.12000 -0.71	35.80	34.45	35.76	6,196,372
06 Aug 20	35.83000 +0.08	36.14	35.28	35.65	6,324,669
05 Aug 20	35.75000 +0.29	36.33	35.58	36.10	5,372,359
04 Aug 20	35.46000 -0.55	36.17	35.37	36.00	6,112,910
03 Aug 20	36.01000 +0.29	36.30	35.72	35.94	6,783,422
31 Jul 20	35.72000 -0.08	36.34	35.40	35.59	6,042,480
30 Jul 20	35.80000 +0.63	36.16	34.80	35.18	7,964,362
29 Jul 20	35.17000 +0.60	35.34	34.41	34.58	7,295,556
28 Jul 20	34.57000 +0.59	34.85	34.10	34.10	5,351,462
27 Jul 20	33.98000 +0.26	34.08	33.40	33.76	6,099,584
24 Jul 20	33.72000 -1.77	35.83	33.60	35.12	10,307,624
23 Jul 20	35.49000 -0.89	36.20	34.35	36.20	12,222,460
22 Jul 20	36.38000 -0.19	37.07	36.18	36.57	7,230,738
21 Jul 20	36.57000 +0.19	36.91	36.02	36.37	7,143,370
20 Jul 20	36.38000 +0.88	36.50	35.16	35.94	8,603,595
17 Jul 20	35.50000 -0.33	36.45	35.00	36.00	9,445,760
16 Jul 20	35.83000 -2.57	38.70	35.80	38.60	13,921,760
15 Jul 20	38.40000 +0.13	39.88	37.86	38.60	17,297,980
14 Jul 20	38.27000 -1.59	39.80	37.83	39.58	14,887,727
13 Jul 20	39.86000 +0.48	40.60	39.45	39.45	13,314,054
10 Jul 20	39.38000 +0.58	40.39	38.10	38.41	13,405,567
09 Jul 20	38.80000 +0.52	39.30	38.10	38.60	13,764,917
08 Jul 20	38.28000 +0.77	38.49	37.30	37.55	11,319,677
07 Jul 20	37.51000 -0.01	38.57	37.30	37.65	14,318,982
06 Jul 20	37.52000 +1.50	38.36	36.30	36.30	15,925,292
03 Jul 20	36.02000 +1.01	36.27	34.99	35.13	13,841,866
02 Jul 20	35.01000 +0.03	35.50	34.53	34.86	7,880,325
01 Jul 20	34.98000 -0.21	35.58	34.28	35.30	6,784,430
30 Jun 20	35.19000 +0.32	35.69	34.95	34.95	5,754,685
29 Jun 20	34.87000 +0.37	34.88	34.08	34.23	5,401,854
24 Jun 20	34.50000 -0.77	34.72	34.10	34.60	7,821,129
23 Jun 20	35.27000 +0.07	35.33	34.50	34.91	6,311,371
22 Jun 20	35.20000 +0.80	35.45	34.44	34.59	8,460,084
19 Jun 20	34.40000 +0.53	34.80	33.60	33.87	8,820,224
18 Jun 20	33.87000 +0.58	34.10	33.04	33.18	6,685,147
17 Jun 20	33.29000 -0.31	33.83	32.91	33.65	4,835,755
16 Jun 20	33.60000 +1.27	33.72	32.50	32.65	8,724,752
15 Jun 20	32.33000 -1.37	33.40	32.26	33.38	9,295,081
12 Jun 20	33.70000 -1.00	34.24	33.33	34.00	12,484,433
11 Jun 20	34.70000 +1.54	34.88	33.19	33.20	10,601,698
10 Jun 20	33.16000 -0.25	33.48	32.85	33.42	4,356,016
09 Jun 20	33.41000 +0.01	33.68	33.08	33.42	4,444,524
08 Jun 20	33.40000 +0.31	33.90	33.25	33.26	7,562,916
05 Jun 20	33.09000 +0.39	33.19	32.41	32.76	4,037,132
04 Jun 20	32.70000 -0.50	33.61	32.53	33.35	5,524,171
03 Jun 20	33.20000 -0.15	34.07	33.10	33.40	8,212,307
02 Jun 20	33.35000 -0.29	34.10	32.99	33.70	5,740,260
01 Jun 20	33.64000 +1.70	33.84	32.36	32.49	7,837,003
29 May 20	31.94000 +0.13	32.27	31.40	31.45	4,208,339
28 May 20	31.81000 -0.79	32.46	31.20	32.03	6,015,850
27 May 20	32.60000 -1.15	33.65	31.93	33.50	7,784,704
26 May 20	33.75000 -12.07	34.13	32.66	32.66	6,037,356
25 May 20	45.82000 -0.37	46.61	45.30	46.00	2,618,273
22 May 20	46.19000 -1.46	48.12	46.10	47.66	4,186,780
21 May 20	47.65000 -2.15	50.60	47.50	50.05	6,343,057
20 May 20	49.80000 +0.50	51.41	48.90	49.53	6,306,280
19 May 20	49.30000 +0.92	49.57	48.03	48.67	5,345,424
18 May 20	48.38000 -2.39	50.83	48.08	50.55	8,158,920
15 May 20	50.77000 +0.68	51.11	49.00	50.30	5,643,300
14 May 20	50.09000 -0.03	50.54	49.12	49.71	4,615,883
13 May 20	50.12000 -0.48	50.79	49.80	50.60	4,400,834
12 May 20	50.60000 +2.00	50.88	48.16	48.76	7,393,794
11 May 20	48.60000 -1.40	50.36	48.37	50.00	6,250,386
08 May 20	50.00000 -0.15	51.55	49.90	50.50	7,699,267
07 May 20	50.15000 -0.34	51.42	49.65	50.95	5,323,938
06 May 20	50.49000 +0.21	51.25	49.38	49.90	6,219,649
30 Apr 20	50.28000 +0.68	51.31	49.33	50.06	7,940,511
29 Apr 20	49.60000 +1.92	50.00	47.35	47.35	5,543,580
28 Apr 20	47.68000 -0.71	48.49	46.88	47.78	4,400,014
27 Apr 20	48.39000 +0.54	49.18	47.35	48.32	4,604,579
24 Apr 20	47.85000 -1.33	49.60	47.61	49.40	4,435,542
23 Apr 20	49.18000 +1.33	51.50	48.39	48.40	13,312,887
22 Apr 20	47.85000 +2.03	47.92	45.40	45.68	7,119,864
21 Apr 20	45.82000 -0.43	46.37	45.14	45.85	3,034,269
20 Apr 20	46.25000 +0.31	46.64	45.70	46.15	2,789,594
17 Apr 20	45.94000 -0.14	47.25	45.87	46.40	4,255,946
16 Apr 20	46.08000 +0.42	46.33	45.25	45.80	2,476,330
15 Apr 20	45.66000 -0.08	46.80	45.58	45.80	4,272,121
14 Apr 20	45.74000 +1.38	45.96	44.39	44.39	4,077,391
13 Apr 20	44.36000 +0.21	44.44	43.60	43.66	1,709,738
10 Apr 20	44.15000 -1.29	45.63	43.90	45.49	3,439,805
09 Apr 20	45.44000 +0.77	45.83	44.78	44.84	3,906,431
08 Apr 20	44.67000 +0.34	45.09	43.93	44.00	2,966,803
07 Apr 20	44.33000 +0.89	44.60	43.83	44.47	3,465,494
03 Apr 20	43.44000 -1.36	44.50	43.44	44.50	3,460,139
02 Apr 20	44.80000 +1.22	44.82	43.16	43.20	4,432,232
01 Apr 20	43.58000 -0.17	44.82	43.11	43.76	3,461,219
31 Mar 20	43.75000 -0.57	45.09	43.62	44.84	2,968,149
30 Mar 20	44.32000 +0.52	44.75	42.50	42.94	3,801,628
27 Mar 20	43.80000 +0.18	44.58	43.50	44.00	3,573,666
26 Mar 20	43.62000 -1.18	44.44	43.48	44.29	2,986,407
25 Mar 20	44.80000 +0.87	45.20	43.70	44.85	5,535,108
24 Mar 20	43.93000 +0.17	45.17	41.69	44.93	8,011,468
23 Mar 20	43.76000 -3.98	46.56	43.60	46.00	6,472,881
20 Mar 20	47.74000 -0.45	48.99	46.76	48.99	8,413,040
19 Mar 20	48.19000 +1.44	48.70	46.51	46.51	10,607,227
18 Mar 20	46.75000 +0.72	49.40	46.34	47.41	10,738,232
17 Mar 20	46.03000 +2.88	46.30	43.58	45.30	11,013,820
16 Mar 20	43.15000 -1.42	45.88	43.14	45.00	6,632,349
13 Mar 20	44.57000 -0.91	45.04	42.82	42.84	5,705,114
12 Mar 20	45.48000 -0.63	46.11	45.03	45.19	4,125,247
11 Mar 20	46.11000 -0.61	47.88	45.88	46.86	6,797,257
10 Mar 20	46.72000 +1.62	46.76	44.24	45.00	7,800,319
09 Mar 20	45.10000 -2.10	46.86	45.03	46.30	5,703,898
06 Mar 20	47.20000 +0.24	47.69	46.03	46.37	4,824,440
05 Mar 20	46.96000 +0.96	47.19	45.89	46.98	5,702,637
04 Mar 20	46.00000 -1.26	46.56	45.06	45.70	9,229,918
03 Mar 20	47.26000 -0.32	49.50	46.67	48.29	8,958,875
02 Mar 20	47.58000 +0.96	48.15	45.00	47.28	13,751,534
28 Feb 20	46.62000 -3.61	48.88	46.05	48.17	7,308,265
27 Feb 20	50.23000 -1.12	51.81	49.60	51.33	6,067,632
26 Feb 20	51.35000 -2.72	54.85	50.48	53.52	8,711,027
25 Feb 20	54.07000 -0.99	55.88	51.78	53.63	10,231,217
24 Feb 20	55.06000 +4.46	55.56	50.91	50.91	10,833,304
21 Feb 20	50.60000 +0.55	51.60	49.80	50.13	6,981,772
20 Feb 20	50.05000 +1.20	50.27	48.80	49.30	6,050,156
19 Feb 20	48.85000 -0.85	50.80	48.69	49.52	6,710,507
18 Feb 20	49.70000 +0.90	49.77	48.49	48.70	6,132,924
17 Feb 20	48.80000 +2.05	48.88	46.51	46.97	7,810,067
14 Feb 20	46.75000 +0.81	47.75	45.22	45.58	7,759,114
13 Feb 20	45.94000 -0.30	46.69	45.36	46.32	5,965,016
12 Feb 20	46.24000 +0.54	46.35	44.84	45.80	7,086,451
11 Feb 20	45.70000 +1.19	46.10	44.10	44.65	6,286,322
10 Feb 20	44.51000 +0.11	45.16	43.40	44.00	5,745,874
07 Feb 20	44.40000 +0.63	44.50	42.70	43.70	6,626,703
06 Feb 20	43.77000 -0.63	44.12	42.54	44.12	8,722,980
05 Feb 20	44.40000 -1.29	47.28	43.68	45.95	7,411,490
04 Feb 20	45.69000 +1.41	46.30	43.00	43.00	3,657,460
03 Feb 20	44.28000 -4.92	44.78	44.28	44.28	1,675,800
23 Jan 20	49.20000 -2.15	51.46	48.60	50.80	3,665,030
22 Jan 20	51.35000 +1.51	51.80	48.10	49.00	4,467,204
21 Jan 20	49.84000 -1.21	51.83	49.03	50.97	3,546,094
20 Jan 20	51.05000 +0.07	51.70	50.20	50.98	3,640,056
17 Jan 20	50.98000 +1.00	51.78	49.40	50.30	4,634,228
16 Jan 20	49.98000 +0.04	50.99	49.45	50.20	2,407,921
15 Jan 20	49.94000 -0.01	50.50	49.30	49.99	2,647,757
14 Jan 20	49.95000 +0.06	50.58	49.07	50.19	3,724,422
13 Jan 20	49.89000 -0.12	50.51	49.01	49.51	3,118,055
10 Jan 20	50.01000 +1.61	50.88	48.11	48.79	5,964,752
09 Jan 20	48.40000 -0.45	49.49	48.10	49.26	3,830,362
08 Jan 20	48.85000 +1.79	50.00	46.60	47.40	7,755,161
07 Jan 20	47.06000 +2.83	47.47	44.25	44.25	7,688,449
06 Jan 20	44.23000 +0.88	44.66	42.30	43.00	5,089,772
03 Jan 20	43.35000 -0.73	44.48	43.21	44.18	4,185,711
02 Jan 20	44.08000 +0.26	44.48	43.49	44.47	3,959,797
31 Dec 19	43.82000 -0.59	45.44	43.69	44.41	2,178,301
30 Dec 19	44.41000 -0.70	45.07	43.51	45.00	3,354,061
27 Dec 19	45.11000 -1.30	46.95	44.90	46.88	2,260,110
26 Dec 19	46.41000 +0.31	46.90	45.72	46.00	1,852,262
25 Dec 19	46.10000 +1.02	46.46	44.72	45.00	2,634,611
24 Dec 19	45.08000 -0.47	46.42	44.59	45.55	2,589,308
23 Dec 19	45.55000 -0.62	46.67	45.01	46.08	2,643,353
20 Dec 19	46.17000 -0.68	47.16	45.70	46.98	2,425,578
19 Dec 19	46.85000 +0.45	47.20	46.31	46.32	2,390,775
18 Dec 19	46.40000 -0.37	47.16	46.32	46.65	2,837,589
17 Dec 19	46.77000 +0.34	47.13	45.88	46.43	2,899,062
16 Dec 19	46.43000 +1.21	46.70	44.78	45.29	4,184,002
13 Dec 19	45.22000 +0.74	45.50	44.30	44.92	3,920,604
12 Dec 19	44.48000 +0.25	45.37	43.70	44.21	3,701,074
11 Dec 19	44.23000 +0.23	44.23	43.41	43.82	2,661,490
10 Dec 19	44.00000 -0.51	44.40	43.20	44.15	3,236,777
09 Dec 19	44.51000 +1.61	44.98	42.60	42.68	5,301,260
06 Dec 19	42.90000 +0.20	43.98	42.35	43.18	3,484,102
05 Dec 19	42.70000 +0.60	43.25	42.08	42.24	3,206,044
04 Dec 19	42.10000 -0.56	42.53	41.80	42.29	1,649,719
03 Dec 19	42.66000 +0.17	42.84	41.83	42.08	1,716,523
02 Dec 19	42.49000 -0.01	42.77	42.02	42.23	2,219,478
29 Nov 19	42.50000 +0.62	42.69	41.88	42.30	2,046,395
28 Nov 19	41.88000 -0.27	42.65	41.77	42.35	1,471,873
27 Nov 19	42.15000 +0.23	42.55	41.50	41.52	2,305,242
26 Nov 19	41.92000 -0.36	42.97	41.30	42.40	2,816,599
25 Nov 19	42.28000 -1.30	43.70	41.82	43.62	3,611,223
22 Nov 19	43.58000 -1.06	45.58	43.21	44.64	3,265,558
21 Nov 19	44.64000 -0.55	45.48	44.35	44.96	2,559,561
20 Nov 19	45.19000 -1.18	46.32	44.82	46.32	2,986,928
19 Nov 19	46.37000 +0.75	46.48	45.02	45.77	2,655,820
18 Nov 19	45.62000 -0.66	46.90	45.53	46.53	2,471,586
15 Nov 19	46.28000 -0.56	47.40	46.07	46.97	2,960,294
14 Nov 19	46.84000 +2.61	47.18	44.17	44.60	5,052,273
13 Nov 19	44.23000 -1.06	45.58	43.83	45.01	2,669,977
12 Nov 19	45.29000 -0.46	45.99	44.90	45.76	1,879,946
11 Nov 19	45.75000 -0.56	46.37	45.38	45.84	1,882,013
08 Nov 19	46.31000 +1.27	46.82	45.21	45.21	3,842,118
07 Nov 19	45.04000 -0.23	45.49	44.69	45.32	2,064,201
06 Nov 19	45.27000 -0.87	46.46	44.80	46.21	3,666,529
05 Nov 19	46.14000 +0.74	46.39	44.62	44.70	2,817,058
04 Nov 19	45.40000 +1.44	45.80	43.80	43.96	3,930,329
01 Nov 19	43.96000 +0.82	44.35	42.66	43.17	2,897,732
31 Oct 19	43.14000 -0.97	44.95	43.07	44.47	3,422,702
30 Oct 19	44.11000 -0.35	44.98	43.55	44.46	2,546,878
29 Oct 19	44.46000 -1.59	45.58	44.12	45.58	4,436,659
28 Oct 19	46.05000 -0.18	46.23	43.11	44.17	11,065,872
25 Oct 19	46.23000 +0.44	46.46	45.42	45.97	3,738,176
24 Oct 19	45.79000 -0.37	46.60	45.12	46.60	2,947,988
23 Oct 19	46.16000 -0.65	47.06	45.90	46.98	2,907,810
22 Oct 19	46.81000 +1.99	46.88	45.20	45.22	4,845,555
21 Oct 19	44.82000 -0.68	45.63	43.88	45.30	4,022,010
18 Oct 19	45.50000 -0.99	46.80	45.20	46.39	2,852,596
17 Oct 19	46.49000 +0.55	46.76	45.99	45.99	2,159,405
16 Oct 19	45.94000 +0.12	46.58	45.58	46.35	2,373,418
15 Oct 19	45.82000 -1.36	46.97	45.20	46.75	3,778,319
14 Oct 19	47.18000 +0.18	47.96	46.72	47.82	3,809,270
11 Oct 19	47.00000 +0.49	47.97	46.51	47.03	5,405,700
10 Oct 19	46.51000 +1.22	46.69	45.29	45.38	4,093,811
09 Oct 19	45.29000 +0.30	45.54	43.00	44.89	4,752,357
08 Oct 19	44.99000 -1.14	46.18	44.90	46.13	5,435,156
30 Sep 19	46.13000 +0.09	46.98	45.91	46.70	3,798,167
27 Sep 19	46.04000 +0.24	46.82	45.13	45.76	4,177,312
26 Sep 19	45.80000 -1.98	48.16	44.91	47.98	7,275,137
25 Sep 19	47.78000 -2.28	51.06	47.15	49.85	9,286,293
24 Sep 19	50.06000 -0.64	51.28	50.01	50.30	5,468,651
23 Sep 19	50.70000 -0.88	51.32	50.00	51.18	5,021,047
20 Sep 19	51.58000 +0.27	52.30	50.48	51.45	7,622,693
19 Sep 19	51.31000 +1.21	51.32	49.70	50.25	7,127,334
18 Sep 19	50.10000 +1.45	50.25	48.23	48.78	6,734,996
17 Sep 19	48.65000 -1.35	50.29	48.41	49.73	5,002,628
16 Sep 19	50.00000 +0.17	50.59	49.00	49.87	6,047,012
12 Sep 19	49.83000 +0.24	50.15	48.65	50.09	4,202,930
11 Sep 19	49.59000 -0.44	50.76	49.10	50.20	6,100,847
10 Sep 19	50.03000 -1.69	51.90	49.53	51.88	8,952,590
09 Sep 19	51.72000 +0.77	51.86	50.16	51.03	10,483,877
06 Sep 19	50.95000 -0.92	52.70	49.86	52.30	9,128,913
05 Sep 19	51.87000 +1.03	55.20	50.98	50.98	12,359,990
04 Sep 19	50.84000 +1.74	51.56	47.58	48.77	10,691,250
03 Sep 19	49.10000 +2.49	49.72	46.18	46.19	9,145,204
02 Sep 19	46.61000 +0.71	47.63	45.16	45.29	7,633,773
30 Aug 19	45.90000 +1.65	47.72	44.88	44.88	10,415,107
29 Aug 19	44.25000 +0.06	44.85	43.93	44.20	4,979,266
28 Aug 19	44.19000 -1.32	45.18	43.66	45.15	6,235,005
27 Aug 19	45.51000 -0.27	46.88	44.95	45.79	6,035,795
26 Aug 19	45.78000 -0.76	46.10	44.80	45.59	5,558,776
23 Aug 19	46.54000 -0.72	47.50	46.29	47.00	4,233,357
22 Aug 19	47.26000 -0.24	47.89	46.62	47.89	4,294,935
21 Aug 19	47.50000 +0.68	48.69	45.67	46.45	9,217,942
20 Aug 19	46.82000 -2.39	47.90	45.78	47.90	12,257,942
19 Aug 19	49.21000 +4.09	49.63	46.26	46.39	12,770,580
16 Aug 19	45.12000 -1.28	46.69	45.06	46.66	5,455,330
15 Aug 19	46.40000 -0.44	46.75	44.37	45.00	5,808,565
14 Aug 19	46.84000 -0.96	49.78	46.00	48.40	7,463,310
13 Aug 19	47.80000 -0.93	48.70	46.59	48.49	5,173,384
12 Aug 19	48.73000 +2.73	48.94	45.45	46.57	8,196,863
09 Aug 19	46.00000 +1.70	48.16	44.06	44.18	9,157,386
08 Aug 19	44.30000 +2.30	44.68	41.72	41.72	7,044,325
07 Aug 19	42.00000 +2.22	42.46	39.83	39.85	4,919,222
06 Aug 19	39.78000 -0.22	40.12	38.59	39.00	3,857,498
05 Aug 19	40.00000 -1.53	41.60	39.91	41.08	3,151,611
02 Aug 19	41.53000 -0.07	41.68	39.89	40.14	3,093,805
01 Aug 19	41.60000 -0.05	41.98	41.22	41.45	2,084,684
31 Jul 19	41.65000 +0.11	42.42	41.33	41.40	2,967,915
30 Jul 19	41.54000 -0.17	42.38	41.38	42.00	2,777,118
29 Jul 19	41.71000 +0.48	42.47	41.30	41.43	3,433,408
26 Jul 19	41.23000 -0.17	41.80	40.52	41.38	3,197,621
25 Jul 19	41.40000 +0.90	41.94	40.12	40.58	4,943,099
24 Jul 19	40.50000 +0.97	40.68	39.30	39.46	4,845,285
23 Jul 19	39.53000 +1.27	39.76	37.95	38.00	3,719,928
22 Jul 19	38.26000 -0.51	39.24	37.59	38.82	2,710,969
19 Jul 19	38.77000 +0.02	39.50	38.65	38.68	2,060,015
18 Jul 19	38.75000 -0.68	39.39	38.36	39.39	2,277,950
17 Jul 19	39.43000 +0.09	39.78	39.20	39.77	3,123,102
16 Jul 19	39.34000 +0.69	39.47	38.55	38.78	3,159,630
15 Jul 19	38.65000 +0.44	38.98	37.47	38.03	2,269,687
12 Jul 19	38.21000 +0.11	38.58	37.86	38.18	1,341,975
11 Jul 19	38.10000 +0.30	38.30	37.72	37.98	1,411,281
10 Jul 19	37.80000 -0.32	38.36	37.78	38.20	1,381,045
09 Jul 19	38.12000 -0.64	38.60	37.78	38.39	1,929,306
08 Jul 19	38.76000 +0.01	39.12	37.75	38.54	3,551,980
05 Jul 19	38.75000 +0.39	39.15	38.25	38.38	2,624,136
04 Jul 19	38.36000 -0.34	38.90	38.03	38.74	3,160,237
03 Jul 19	38.70000 -1.50	40.27	38.65	40.27	5,651,846
02 Jul 19	40.20000 -0.70	40.96	39.85	40.91	5,710,131
01 Jul 19	40.90000 +0.89	42.14	40.43	41.38	10,489,928
28 Jun 19	40.01000 -0.57	41.22	39.65	40.35	9,724,906
27 Jun 19	40.58000 +3.69	40.58	37.42	37.42	8,684,946
26 Jun 19	36.89000 -0.01	37.37	36.59	36.91	2,360,818
25 Jun 19	36.90000 -0.77	37.71	36.50	37.70	2,456,043
24 Jun 19	37.67000 -0.35	38.34	37.55	37.84	2,227,905
21 Jun 19	38.02000 +0.54	38.49	37.63	37.65	2,248,042
20 Jun 19	37.48000 -0.02	38.06	37.02	37.20	2,498,508
19 Jun 19	37.50000 +0.50	39.20	37.43	38.45	4,251,107
18 Jun 19	37.00000 -0.30	37.68	36.58	37.68	1,928,851
17 Jun 19	37.30000 +0.48	37.50	36.03	37.00	1,615,063
14 Jun 19	36.82000 -1.17	38.05	36.50	38.01	2,056,231
13 Jun 19	37.99000 +0.09	38.16	37.28	37.67	1,609,217
12 Jun 19	37.90000 -0.07	38.20	37.52	37.69	1,592,491
11 Jun 19	37.97000 +0.38	38.17	36.12	37.60	2,609,309
10 Jun 19	37.59000 +0.54	38.38	37.07	37.50	2,295,990
06 Jun 19	37.05000 -0.34	37.67	36.70	37.18	2,643,735
05 Jun 19	37.39000 +1.59	37.76	35.80	36.49	3,070,836
04 Jun 19	35.80000 -0.14	37.14	35.38	35.91	3,300,659
03 Jun 19	35.94000 -0.08	36.80	34.70	36.38	4,251,501
31 May 19	36.02000 +0.88	37.20	34.63	34.64	3,630,541
30 May 19	35.14000 -1.13	36.19	34.30	36.19	4,388,637
29 May 19	36.27000 -0.08	37.19	36.11	36.11	2,328,015
28 May 19	36.35000 -0.40	36.95	36.22	36.70	1,535,789
27 May 19	36.75000 +1.05	36.88	35.30	35.97	2,265,491
24 May 19	35.70000 -0.68	36.59	35.23	36.19	1,659,995
23 May 19	36.38000 -0.43	37.19	35.80	37.00	1,991,105
22 May 19	36.81000 -0.09	37.48	36.20	36.90	1,465,024
21 May 19	36.90000 +0.27	37.77	36.23	36.64	2,230,017
20 May 19	36.63000 -0.77	37.58	35.73	37.12	2,271,267
17 May 19	37.40000 -1.30	39.00	37.01	38.72	2,006,914
16 May 19	38.70000 -17.07	39.75	38.50	39.31	969,408
15 May 19	55.77000 +0.75	55.88	54.81	54.98	1,425,157
14 May 19	55.02000 +0.19	55.29	53.56	54.80	1,653,582
13 May 19	54.83000 -1.16	56.51	54.75	55.80	1,516,454
10 May 19	55.99000 +2.43	56.43	53.90	54.35	1,542,407
09 May 19	53.56000 -0.43	55.18	53.39	54.50	1,487,137
08 May 19	53.99000 +0.10	54.91	52.31	53.80	1,949,437
07 May 19	53.89000 -0.89	55.50	53.51	55.50	2,295,435
06 May 19	54.78000 -6.09	59.76	54.78	58.51	2,397,453
30 Apr 19	60.87000 +2.17	61.45	59.00	59.07	2,599,615
29 Apr 19	58.70000 -0.02	60.38	57.20	58.77	1,614,997
26 Apr 19	58.72000 -0.08	59.88	58.22	58.22	1,055,584
25 Apr 19	58.80000 -2.29	61.28	58.38	61.00	1,907,221
24 Apr 19	61.09000 +0.74	61.88	60.10	60.39	1,433,601
23 Apr 19	60.35000 -0.72	61.37	59.60	60.62	1,679,543
22 Apr 19	61.07000 -0.20	62.07	60.11	61.10	2,473,478
19 Apr 19	61.27000 +0.15	61.30	59.36	60.69	2,013,533
18 Apr 19	61.12000 -0.11	61.98	59.85	61.23	1,736,414
17 Apr 19	61.23000 -0.94	62.50	60.96	61.40	2,185,179
16 Apr 19	62.17000 +2.47	62.55	58.20	59.71	3,059,873
15 Apr 19	59.70000 -0.60	61.58	59.56	60.48	1,886,371
12 Apr 19	60.30000 +1.61	60.50	58.70	59.12	2,008,862
11 Apr 19	58.69000 -3.91	62.87	58.68	62.59	2,592,513
10 Apr 19	62.60000 -1.33	64.08	62.46	63.93	1,101,830
09 Apr 19	63.93000 +0.87	64.07	62.91	63.58	1,504,532
08 Apr 19	63.06000 -2.41	65.80	62.71	65.47	1,918,997
04 Apr 19	65.47000 +1.27	65.50	63.60	64.10	2,270,000
03 Apr 19	64.20000 -0.76	65.00	62.56	64.51	2,304,166
02 Apr 19	64.96000 -0.54	65.65	64.53	65.60	1,639,882
01 Apr 19	65.50000 +0.40	66.80	64.71	66.80	2,927,326
29 Mar 19	65.10000 +2.30	65.19	61.45	62.42	1,624,236
28 Mar 19	62.80000 +1.61	63.87	61.21	61.63	1,447,467
27 Mar 19	61.19000 -0.80	62.85	60.65	62.16	1,405,250
26 Mar 19	61.99000 -1.30	63.94	61.80	63.94	1,259,871
25 Mar 19	63.29000 -1.10	65.18	63.15	64.37	1,536,215
22 Mar 19	64.39000 -0.57	64.98	63.30	64.50	1,262,840
21 Mar 19	64.96000 -0.43	66.40	64.38	65.39	1,836,805
20 Mar 19	65.39000 +0.14	65.88	63.58	65.25	1,358,072
19 Mar 19	65.25000 -1.38	66.59	64.85	66.50	1,333,191
18 Mar 19	66.63000 +1.93	66.97	64.20	64.50	1,691,534
15 Mar 19	64.70000 -0.80	65.99	63.90	65.49	2,042,452
14 Mar 19	65.50000 +0.01	66.95	63.80	64.99	1,930,484
13 Mar 19	65.49000 -3.23	69.42	64.80	68.02	2,723,894
12 Mar 19	68.72000 +2.42	69.59	66.80	66.85	4,909,430
11 Mar 19	66.30000 +2.92	66.33	62.09	64.00	3,967,009
08 Mar 19	63.38000 +0.07	66.24	61.45	61.50	3,231,434
07 Mar 19	63.31000 -1.19	64.61	61.00	64.61	2,447,272
06 Mar 19	64.50000 -0.82	66.66	63.93	65.00	2,771,373
05 Mar 19	65.32000 -0.22	65.37	63.61	64.99	2,151,495
04 Mar 19	65.54000 +1.96	65.75	63.85	64.00	3,292,068
01 Mar 19	63.58000 -1.19	64.97	62.40	64.74	1,420,468
28 Feb 19	64.77000 +1.37	64.87	62.72	62.93	1,712,005
27 Feb 19	63.40000 -1.61	65.60	63.05	64.01	1,607,806
26 Feb 19	65.01000 -2.49	68.49	64.50	66.62	2,979,930
25 Feb 19	67.50000 +4.78	68.99	63.02	63.99	4,237,231
22 Feb 19	62.72000 +5.70	62.72	56.50	57.38	2,914,960
21 Feb 19	57.02000 +0.44	59.15	56.00	57.00	1,727,177
20 Feb 19	56.58000 +1.63	57.87	54.98	55.54	1,909,488
19 Feb 19	54.95000 +0.29	55.47	54.14	54.60	1,280,097
18 Feb 19	54.66000 +2.15	55.03	52.70	53.10	2,025,805
15 Feb 19	52.51000 +0.04	53.07	51.63	52.39	1,251,098
14 Feb 19	52.47000 -0.53	53.00	51.82	52.55	1,237,504
13 Feb 19	53.00000 +0.90	53.88	52.10	53.01	1,945,481
12 Feb 19	52.10000 +0.77	52.10	51.12	51.35	810,688
11 Feb 19	51.33000 +0.28	51.57	50.44	51.04	869,345
01 Feb 19	51.05000 +1.84	51.17	49.30	49.30	1,109,227
31 Jan 19	49.21000 -0.61	50.75	48.91	49.71	449,625
30 Jan 19	49.82000 +0.97	50.18	48.52	48.85	775,617
29 Jan 19	48.85000 -1.08	50.06	48.47	49.42	608,798
28 Jan 19	49.93000 +0.52	50.39	49.14	49.49	605,208
25 Jan 19	49.41000 +0.48	50.28	48.47	48.47	1,179,137
24 Jan 19	48.93000 +0.42	48.98	48.00	48.29	523,341
23 Jan 19	48.51000 +0.51	48.68	47.54	47.88	565,014
22 Jan 19	48.00000 -0.68	48.80	47.10	48.49	870,333
21 Jan 19	48.68000 +1.20	48.78	47.52	47.75	897,978
18 Jan 19	47.48000 +0.18	47.57	47.03	47.12	735,614
17 Jan 19	47.30000 +0.00	47.66	47.06	47.47	441,538
16 Jan 19	47.30000 -0.42	48.16	47.00	48.16	690,729
15 Jan 19	47.72000 +0.66	47.80	46.60	47.35	815,765
14 Jan 19	47.06000 -1.72	48.78	46.60	48.78	1,938,958
11 Jan 19	48.78000 +0.23	49.47	48.04	48.52	624,774
10 Jan 19	48.55000 -0.79	50.29	48.41	50.29	741,981
09 Jan 19	49.34000 -0.03	50.24	49.21	49.80	639,429
08 Jan 19	49.37000 -0.43	50.98	49.10	49.94	931,211
07 Jan 19	49.80000 +0.50	50.24	49.20	49.70	689,444
04 Jan 19	49.30000 -0.18	50.00	48.15	49.05	665,486
03 Jan 19	49.48000 -0.47	49.88	48.96	49.45	492,071
02 Jan 19	49.95000 -0.04	50.28	49.24	49.50	426,147
28 Dec 18	49.99000 +0.11	49.99	48.61	49.88	516,000
27 Dec 18	49.88000 -0.02	50.69	49.11	50.65	846,872
26 Dec 18	49.90000 +0.28	50.58	49.01	49.64	611,402
25 Dec 18	49.62000 +0.49	50.20	48.40	48.56	785,088
24 Dec 18	49.13000 +1.03	49.53	47.72	47.72	484,065
21 Dec 18	48.10000 +0.02	48.68	47.38	48.22	550,027
20 Dec 18	48.08000 +0.27	48.71	47.82	48.19	674,924
19 Dec 18	47.81000 -1.79	49.97	47.81	49.52	983,275
18 Dec 18	49.60000 -0.56	50.28	49.16	49.60	463,805
17 Dec 18	50.16000 -1.40	51.76	50.05	51.20	621,384
14 Dec 18	51.56000 -1.46	53.01	51.10	53.01	684,853
13 Dec 18	53.02000 +0.47	53.16	52.06	52.55	549,130
12 Dec 18	52.55000 -1.11	53.83	52.23	53.30	716,530
11 Dec 18	53.66000 +1.22	53.76	52.10	52.10	746,910
10 Dec 18	52.44000 -0.04	52.98	51.80	52.63	306,136
07 Dec 18	52.48000 +0.28	52.84	52.05	52.10	341,000
06 Dec 18	52.20000 -1.50	53.10	51.30	53.01	918,759
05 Dec 18	53.70000 -0.13	54.10	53.06	53.06	606,427
04 Dec 18	53.83000 -0.01	54.15	52.98	53.30	723,316
03 Dec 18	53.84000 +1.85	54.20	53.14	53.70	1,872,027
30 Nov 18	51.99000 -0.26	52.48	51.05	51.35	712,654
29 Nov 18	52.25000 -0.09	53.80	51.35	52.45	1,079,306
28 Nov 18	52.34000 +1.25	52.43	51.02	51.33	578,481
27 Nov 18	51.09000 -0.86	52.75	50.90	52.75	811,257
26 Nov 18	51.95000 -1.26	52.96	51.80	52.52	484,460
23 Nov 18	53.21000 -0.10	53.66	52.14	53.41	711,037
22 Nov 18	53.31000 +0.05	53.79	52.86	53.25	418,738
21 Nov 18	53.26000 -1.03	53.68	52.50	53.21	867,113
20 Nov 18	54.29000 -0.71	55.00	52.86	55.00	1,507,232
19 Nov 18	55.00000 +0.23	55.25	54.22	54.50	918,113
16 Nov 18	54.77000 +0.17	55.38	54.10	55.00	1,173,002
15 Nov 18	54.60000 +1.21	54.75	52.92	53.79	1,153,527
14 Nov 18	53.39000 +0.37	53.92	53.00	53.10	874,366
13 Nov 18	53.02000 +2.38	54.96	50.00	50.00	2,453,875
12 Nov 18	50.64000 +1.04	50.99	48.90	49.07	1,071,141
09 Nov 18	49.60000 -0.36	49.85	48.81	49.45	815,121
08 Nov 18	49.96000 -0.89	50.97	49.59	50.96	801,705
07 Nov 18	50.85000 +0.31	51.20	49.80	50.66	979,278
06 Nov 18	50.54000 +0.06	51.18	49.99	50.99	954,872
05 Nov 18	50.48000 +0.08	51.66	49.82	50.39	956,773
02 Nov 18	50.40000 +1.70	50.84	49.16	49.20	1,625,700
01 Nov 18	48.70000 -0.27	50.20	48.62	48.90	1,260,374
31 Oct 18	48.97000 +0.69	49.44	47.67	48.29	946,762
30 Oct 18	48.28000 +0.27	48.80	47.03	47.99	447,742
29 Oct 18	48.01000 -1.81	49.90	47.80	49.01	655,195
26 Oct 18	49.82000 -0.68	50.75	48.23	50.75	830,236
25 Oct 18	50.50000 -0.06	50.84	48.28	49.05	1,084,270
24 Oct 18	50.56000 -1.29	51.99	50.22	51.47	601,342
23 Oct 18	51.85000 -0.35	52.92	51.00	52.38	679,315
22 Oct 18	52.20000 +2.07	54.10	50.08	50.08	1,570,396
19 Oct 18	50.13000 +2.02	51.00	46.71	47.60	1,181,590
18 Oct 18	48.11000 -0.37	48.45	47.31	48.27	445,555
17 Oct 18	48.48000 +2.12	48.60	47.02	47.02	1,169,236
16 Oct 18	46.36000 -2.13	48.43	46.14	48.43	610,473
15 Oct 18	48.49000 +0.09	49.66	47.96	48.39	613,147
12 Oct 18	48.40000 +1.35	48.97	47.00	47.06	920,113
11 Oct 18	47.05000 -4.94	50.80	47.00	50.58	1,026,216
10 Oct 18	51.99000 +0.19	52.06	50.55	51.50	618,309
09 Oct 18	51.80000 -0.66	53.00	50.82	52.36	1,122,245
08 Oct 18	52.46000 -1.92	54.37	51.30	53.33	2,411,999
28 Sep 18	54.38000 +0.85	54.85	51.74	53.43	2,459,023
27 Sep 18	53.53000 -0.01	54.10	52.71	53.80	1,379,490
26 Sep 18	53.54000 +0.44	54.25	52.70	53.20	1,153,201
25 Sep 18	53.10000 -0.90	54.18	52.50	53.35	771,839
21 Sep 18	54.00000 +0.06	54.54	52.10	53.71	1,371,647
20 Sep 18	53.94000 +0.31	54.88	53.40	54.00	722,100
19 Sep 18	53.63000 +0.48	54.45	52.52	53.03	1,003,271
18 Sep 18	53.15000 +1.44	53.20	50.70	50.79	1,028,141
17 Sep 18	51.71000 -1.89	53.50	51.05	53.50	1,780,258
14 Sep 18	53.60000 -0.39	54.27	52.14	53.96	1,316,350
13 Sep 18	53.99000 +0.19	54.85	52.90	53.80	1,184,430
12 Sep 18	53.80000 -0.69	54.90	52.59	54.49	1,146,459
11 Sep 18	54.49000 +0.16	55.06	53.29	54.90	1,172,330
10 Sep 18	54.33000 -0.45	55.79	54.20	54.78	1,951,985
07 Sep 18	54.78000 -0.53	56.64	54.62	55.78	1,287,055
06 Sep 18	55.31000 -1.27	56.60	55.29	56.23	1,223,433
05 Sep 18	56.58000 -0.48	57.78	56.10	57.00	962,601
04 Sep 18	57.06000 -0.54	58.90	55.85	57.60	1,854,512
03 Sep 18	57.60000 +0.64	57.97	56.23	56.96	1,168,202
31 Aug 18	56.96000 +0.16	58.35	56.34	56.50	1,049,082
30 Aug 18	56.80000 -1.04	58.00	56.50	57.84	866,241
29 Aug 18	57.84000 -0.16	58.22	57.42	57.60	685,900
28 Aug 18	58.00000 -0.88	59.06	57.40	58.70	1,154,525
27 Aug 18	58.88000 +3.58	59.99	55.02	55.25	1,517,493
24 Aug 18	55.30000 -0.78	56.60	55.09	55.61	404,345
23 Aug 18	56.08000 +0.48	56.60	55.01	55.45	673,044
22 Aug 18	55.60000 -0.10	55.85	54.67	55.68	638,998
21 Aug 18	55.70000 +0.09	56.60	54.82	55.50	886,953
20 Aug 18	55.61000 +2.12	55.61	52.15	53.05	946,568
17 Aug 18	53.49000 +0.10	54.50	52.72	53.40	590,000
16 Aug 18	53.39000 -0.13	54.72	52.36	53.00	926,427
15 Aug 18	53.52000 -1.36	55.40	53.08	55.14	562,842
14 Aug 18	54.88000 -1.09	56.18	54.59	56.00	614,843
13 Aug 18	55.97000 +1.07	56.66	53.99	54.28	1,199,081
10 Aug 18	54.90000 +0.56	55.10	53.52	54.02	699,695
09 Aug 18	54.34000 +2.40	54.54	51.05	51.11	1,384,083
08 Aug 18	51.94000 -1.18	52.90	51.00	52.77	731,500
07 Aug 18	53.12000 +2.36	53.17	50.52	51.27	1,375,996
06 Aug 18	50.76000 -1.18	52.80	50.24	52.07	1,130,819
03 Aug 18	51.94000 -0.63	52.79	51.41	52.18	971,286
02 Aug 18	52.57000 +0.39	52.76	50.80	52.02	1,501,273
01 Aug 18	52.18000 -2.66	56.02	51.80	54.77	1,622,195
31 Jul 18	54.84000 +0.14	55.55	53.64	54.04	964,426
30 Jul 18	54.70000 -0.32	55.40	52.89	54.85	1,171,124
27 Jul 18	55.02000 +0.01	55.29	54.10	55.29	781,683
26 Jul 18	55.01000 -0.34	55.85	54.60	55.35	807,177
25 Jul 18	55.35000 -1.41	56.29	54.79	56.29	1,653,898
24 Jul 18	56.76000 -0.97	57.50	56.14	56.91	1,529,278
23 Jul 18	57.73000 +1.33	58.63	55.62	56.00	2,812,125
20 Jul 18	56.40000 +0.26	56.81	55.00	56.80	1,435,843
19 Jul 18	56.14000 +0.20	58.30	55.25	56.40	1,690,687
18 Jul 18	55.94000 -1.12	58.75	55.70	57.80	1,105,366
17 Jul 18	57.06000 +1.14	57.48	54.73	55.92	1,497,778
16 Jul 18	55.92000 -0.93	57.49	55.25	57.48	985,055
13 Jul 18	56.85000 +1.07	57.50	55.15	55.50	1,583,842
12 Jul 18	55.78000 +2.93	55.90	53.00	53.00	1,625,613
11 Jul 18	52.85000 -0.46	53.06	51.60	52.53	1,070,166
10 Jul 18	53.31000 -0.05	53.48	52.52	53.10	1,065,491
09 Jul 18	53.36000 +3.04	53.68	50.51	50.51	2,362,069
06 Jul 18	50.32000 +1.24	50.79	48.25	48.94	1,623,075
05 Jul 18	49.08000 -1.36	50.67	48.72	50.08	1,069,465
04 Jul 18	50.44000 +0.74	51.10	49.56	49.56	1,139,797
03 Jul 18	49.70000 +0.00	50.80	49.57	49.57	1,263,260
02 Jul 18	49.70000 +0.26	50.93	47.19	49.80	948,893
29 Jun 18	49.44000 +2.34	49.94	47.08	47.12	715,965
28 Jun 18	47.10000 -0.53	47.98	46.89	47.73	443,161
27 Jun 18	47.63000 -0.48	48.58	47.61	48.28	240,166
26 Jun 18	48.11000 +0.01	48.68	47.30	47.30	311,181
25 Jun 18	48.10000 +0.01	48.88	47.11	48.80	356,271
22 Jun 18	48.09000 +0.08	48.23	47.11	47.15	424,114
21 Jun 18	48.01000 -0.66	49.18	47.60	48.20	543,626
20 Jun 18	48.67000 +0.26	49.20	47.52	48.00	361,238
19 Jun 18	48.41000 -1.96	49.75	47.31	49.75	931,695
15 Jun 18	50.37000 -0.82	51.60	49.05	51.49	748,800
14 Jun 18	51.19000 +0.53	51.80	50.50	50.61	562,369
13 Jun 18	50.66000 +0.26	51.16	49.73	50.20	569,888
12 Jun 18	50.40000 +0.44	50.57	49.58	49.83	397,475
11 Jun 18	49.96000 -0.45	50.60	49.68	50.35	355,865
08 Jun 18	50.41000 -0.29	51.12	50.00	50.50	492,752
07 Jun 18	50.70000 -0.53	51.88	50.30	51.30	633,899
06 Jun 18	51.23000 +0.10	51.48	50.69	51.29	840,264
05 Jun 18	51.13000 +1.50	51.19	49.00	49.70	1,049,685
04 Jun 18	49.63000 -0.58	50.50	49.16	50.23	543,917
01 Jun 18	50.21000 +0.26	50.39	48.58	49.64	947,616
31 May 18	49.95000 +0.75	49.99	48.04	49.53	688,133
30 May 18	49.20000 -0.77	49.99	48.00	49.42	780,197
29 May 18	49.97000 -0.37	50.68	49.28	50.16	659,524
28 May 18	50.34000 +0.65	50.79	48.97	49.18	672,705
25 May 18	49.69000 -0.98	50.69	48.82	50.69	1,059,857
24 May 18	50.67000 -0.17	52.02	50.50	51.42	575,919
23 May 18	50.84000 -0.77	51.81	50.81	51.50	674,765
22 May 18	51.61000 +0.62	52.10	50.14	50.99	1,159,153
21 May 18	50.99000 +2.99	51.00	48.10	48.30	1,809,971
18 May 18	48.00000 -0.62	48.88	46.70	48.88	1,148,301
17 May 18	48.62000 -0.07	48.97	48.22	48.77	573,626
16 May 18	48.69000 -0.27	49.13	48.06	49.05	791,241
15 May 18	48.96000 +0.09	49.13	48.30	48.92	296,334
14 May 18	48.87000 -0.30	49.63	48.21	49.17	429,400
11 May 18	49.17000 -0.03	49.50	48.10	48.88	644,288
10 May 18	49.20000 +0.25	49.40	48.06	49.40	644,325
09 May 18	48.95000 -0.26	49.50	48.66	49.11	512,732
08 May 18	49.21000 +0.81	49.46	48.19	48.49	719,463
07 May 18	48.40000 +0.77	48.80	47.53	47.65	526,533
04 May 18	47.63000 -0.14	47.95	47.39	47.71	530,489
03 May 18	47.77000 -0.16	47.97	46.60	47.92	1,282,670
02 May 18	47.93000 +0.94	48.08	46.20	47.01	1,402,302
27 Apr 18	46.99000 +0.80	47.85	46.44	46.60	982,818
26 Apr 18	46.19000 -1.64	48.00	46.13	47.18	731,602
25 Apr 18	47.83000 +0.59	48.68	47.01	47.31	1,062,302
24 Apr 18	47.24000 +0.24	47.62	46.01	46.70	1,205,824
23 Apr 18	47.00000 -0.92	47.11	44.88	46.80	1,656,420
20 Apr 18	47.92000 -1.11	48.90	47.17	48.90	923,276
19 Apr 18	49.03000 -1.09	50.03	48.51	50.03	1,016,563
18 Apr 18	50.12000 +0.89	50.98	47.15	49.50	1,534,280
17 Apr 18	49.23000 -1.03	50.98	49.18	50.46	672,310
16 Apr 18	50.26000 +0.48	50.47	49.32	49.70	723,809
13 Apr 18	49.78000 -0.41	50.50	49.50	50.06	472,400
12 Apr 18	50.19000 -0.67	50.84	49.75	50.84	795,372
11 Apr 18	50.86000 +0.55	51.17	49.98	50.49	753,118
10 Apr 18	50.31000 -0.11	50.58	49.20	50.31	769,435
09 Apr 18	50.42000 -0.16	50.65	49.01	50.55	926,816
04 Apr 18	50.58000 -0.89	51.77	49.70	51.00	1,227,110
03 Apr 18	51.47000 -0.88	51.66	50.03	51.58	1,097,493
02 Apr 18	52.35000 -0.50	53.29	51.10	52.89	2,495,145
30 Mar 18	52.85000 +1.83	52.98	51.05	51.05	1,042,174
29 Mar 18	51.02000 +1.01	51.82	50.21	50.35	934,134
28 Mar 18	50.01000 -2.35	52.34	50.00	51.50	975,434
27 Mar 18	52.36000 +2.01	52.48	50.38	50.68	1,422,314
26 Mar 18	50.35000 +1.40	50.44	47.83	48.30	1,439,260
23 Mar 18	48.95000 -3.61	51.39	48.02	49.10	2,179,535
22 Mar 18	52.56000 -0.36	53.65	52.20	52.63	1,002,496
21 Mar 18	52.92000 +0.70	54.45	52.18	52.20	1,478,281
20 Mar 18	52.22000 -0.12	53.35	51.62	51.71	825,819
19 Mar 18	52.34000 -0.58	53.88	51.80	51.90	692,914
16 Mar 18	52.92000 +0.44	53.81	52.00	52.00	509,424
15 Mar 18	52.48000 -1.34	53.87	51.51	52.87	687,800
14 Mar 18	53.82000 -0.46	54.33	53.02	54.00	545,054
13 Mar 18	54.28000 +0.20	54.80	52.80	54.50	966,128
12 Mar 18	54.08000 +1.15	54.40	53.10	53.15	1,152,934
09 Mar 18	52.93000 +1.41	53.56	51.58	51.58	1,044,363
08 Mar 18	51.52000 -0.87	52.43	51.13	52.10	776,060
07 Mar 18	52.39000 -0.54	52.97	51.66	52.41	958,227
06 Mar 18	52.93000 +0.73	54.40	51.70	52.20	2,216,762
05 Mar 18	52.20000 +2.46	53.49	49.70	49.74	1,801,048
02 Mar 18	49.74000 -0.31	50.78	49.40	50.00	1,044,472
01 Mar 18	50.05000 +1.66	50.68	48.14	48.39	1,699,639
28 Feb 18	48.39000 +0.06	50.18	47.54	47.88	1,818,124
27 Feb 18	48.33000 -0.34	49.50	47.89	48.25	1,194,428
26 Feb 18	48.67000 +1.57	48.80	46.40	47.49	1,597,235
23 Feb 18	47.10000 +1.98	47.14	45.12	45.12	2,364,774
22 Feb 18	45.12000 +1.96	45.24	43.17	43.17	1,362,672
14 Feb 18	43.16000 +0.75	43.38	42.11	42.56	792,082
13 Feb 18	42.41000 +0.44	42.68	41.53	42.03	1,669,046
12 Feb 18	41.97000 -0.80	43.33	41.68	42.11	2,934,197
09 Feb 18	42.77000 -2.31	45.35	40.58	44.10	3,484,189
08 Feb 18	45.08000 +0.02	45.67	44.01	45.07	1,114,881
07 Feb 18	45.06000 +0.05	46.20	44.28	45.83	843,854
06 Feb 18	45.01000 -0.22	45.30	44.05	44.40	964,182
05 Feb 18	45.23000 -0.23	46.50	44.81	45.20	1,053,874
02 Feb 18	45.46000 +0.90	45.49	43.70	44.40	899,261
01 Feb 18	44.56000 -0.93	45.77	44.04	44.04	1,024,190
31 Jan 18	45.49000 -0.32	45.81	44.80	45.45	1,252,421
30 Jan 18	45.81000 +0.45	46.00	44.60	45.05	1,257,257
29 Jan 18	45.36000 +0.39	45.40	43.70	44.50	2,084,504
26 Jan 18	44.97000 -0.99	45.96	44.50	45.96	2,368,197
25 Jan 18	45.96000 +0.03	46.68	45.28	45.62	1,443,845
24 Jan 18	45.93000 +0.73	46.00	44.72	44.81	2,208,157
23 Jan 18	45.20000 -0.98	45.65	44.31	45.65	2,871,615
22 Jan 18	46.18000 -1.85	48.08	43.24	48.08	4,098,388
19 Jan 18	48.03000 -1.89	50.35	47.58	50.11	1,961,591
18 Jan 18	49.92000 -1.52	51.35	49.77	50.64	1,557,300
17 Jan 18	51.44000 -1.28	52.75	49.35	52.75	2,235,364
16 Jan 18	52.72000 +0.23	52.97	52.01	52.49	961,860
15 Jan 18	52.49000 +0.84	53.30	50.58	51.60	2,110,704
12 Jan 18	51.65000 +0.86	53.70	50.56	50.56	3,020,032
11 Jan 18	50.79000 -1.47	52.10	50.14	52.10	2,350,404
10 Jan 18	52.26000 +1.56	52.29	50.18	50.69	1,158,203
09 Jan 18	50.70000 -1.02	51.85	50.59	51.70	793,519
08 Jan 18	51.72000 +0.79	52.16	49.35	50.58	1,849,573
05 Jan 18	50.93000 -0.95	52.20	50.80	52.20	1,396,653
04 Jan 18	51.88000 -1.10	53.00	51.48	52.98	1,593,700
03 Jan 18	52.98000 -0.47	53.59	52.56	53.00	1,085,896
02 Jan 18	53.45000 -0.32	54.68	51.83	53.28	1,640,554
29 Dec 17	53.77000 +2.14	55.00	51.01	51.06	2,617,447
28 Dec 17	51.63000 +0.90	51.88	49.71	50.03	1,799,572
27 Dec 17	50.73000 +0.69	51.97	50.31	51.00	1,905,359
26 Dec 17	50.04000 +1.30	50.38	48.37	48.90	1,118,382
25 Dec 17	48.74000 -1.04	50.00	48.00	50.00	1,363,986
22 Dec 17	49.78000 -0.19	50.23	49.35	49.61	1,228,738
21 Dec 17	49.97000 +0.17	50.15	49.01	49.01	1,130,446
20 Dec 17	49.80000 -0.75	50.55	49.20	50.55	1,271,257
19 Dec 17	50.55000 +0.58	51.36	49.35	49.97	1,297,951
18 Dec 17	49.97000 -1.05	51.39	49.21	51.39	1,449,200
15 Dec 17	51.02000 +1.24	51.40	49.50	49.79	1,238,184
14 Dec 17	49.78000 -0.63	51.70	49.10	51.00	2,140,606
13 Dec 17	50.41000 +1.10	51.08	49.02	49.02	2,140,756
12 Dec 17	49.31000 -3.13	52.69	48.70	52.69	1,998,577
11 Dec 17	52.44000 +0.04	53.10	51.75	53.00	1,501,553
08 Dec 17	52.40000 +0.02	53.45	52.04	52.11	832,373
07 Dec 17	52.38000 +0.10	52.68	52.03	52.35	687,800
06 Dec 17	52.28000 +0.20	52.58	50.80	52.58	916,400
05 Dec 17	52.08000 +0.43	52.44	51.22	51.40	1,042,634
04 Dec 17	51.65000 -1.85	53.30	51.00	53.10	1,360,612
01 Dec 17	53.50000 +0.81	53.73	52.13	52.79	984,769
30 Nov 17	52.69000 -1.67	54.20	52.10	53.63	1,176,674
29 Nov 17	54.36000 +1.25	54.45	51.70	52.80	1,230,169
28 Nov 17	53.11000 +1.07	53.50	51.54	51.95	894,955
27 Nov 17	52.04000 -1.85	54.29	50.27	54.29	1,910,125
24 Nov 17	53.89000 -0.28	55.70	53.80	53.80	1,391,612
23 Nov 17	54.17000 -1.96	57.40	53.90	55.97	1,713,316
22 Nov 17	56.13000 -3.43	59.88	54.89	59.80	2,103,402
21 Nov 17	59.56000 +0.27	60.78	58.51	58.51	1,737,743
20 Nov 17	59.29000 +1.55	59.38	57.13	57.65	1,432,971
17 Nov 17	57.74000 -1.95	59.78	57.54	59.63	2,134,756
16 Nov 17	59.69000 +0.61	60.49	58.82	59.19	1,509,340
15 Nov 17	59.08000 -0.90	60.50	58.38	60.12	1,885,529
14 Nov 17	59.98000 +0.41	61.50	59.00	59.00	3,070,321
13 Nov 17	59.57000 +1.95	60.00	57.30	57.60	2,870,373
10 Nov 17	57.62000 +1.80	58.40	55.58	55.80	2,345,463
09 Nov 17	55.82000 +0.19	56.15	54.80	55.68	1,280,682
08 Nov 17	55.63000 +2.14	56.20	53.50	53.50	1,821,910
07 Nov 17	53.49000 -1.30	54.96	52.85	54.38	1,991,540
06 Nov 17	54.79000 +2.32	54.88	52.15	52.50	2,038,074
03 Nov 17	52.47000 -3.68	55.97	52.00	55.59	2,703,125
02 Nov 17	56.15000 -0.85	58.20	55.74	56.95	2,050,055
01 Nov 17	57.00000 -0.24	57.40	55.51	56.56	1,257,152
31 Oct 17	57.24000 +0.73	57.49	55.40	56.15	939,851
30 Oct 17	56.51000 -1.49	57.67	56.16	57.00	985,851
27 Oct 17	58.00000 +1.08	58.38	55.80	56.55	1,540,625
26 Oct 17	56.92000 -0.12	57.86	56.60	57.40	891,401
25 Oct 17	57.04000 +1.30	57.49	55.37	55.75	1,030,174
24 Oct 17	55.74000 -0.39	56.16	54.85	55.60	799,268
23 Oct 17	56.13000 +0.99	56.90	55.00	55.29	1,167,625
20 Oct 17	55.14000 +1.23	55.18	53.45	53.45	960,993
19 Oct 17	53.91000 +0.53	54.16	53.01	53.40	619,212
18 Oct 17	53.38000 -0.74	54.98	53.30	53.79	965,751
17 Oct 17	54.12000 +0.25	54.25	52.50	53.80	924,753
16 Oct 17	53.87000 -1.21	55.37	53.80	54.88	1,270,149
13 Oct 17	55.08000 -0.01	55.28	54.37	55.05	604,162
12 Oct 17	55.09000 +0.03	55.85	54.16	55.12	815,732
11 Oct 17	55.06000 +1.16	56.13	53.74	53.74	1,574,811
10 Oct 17	53.90000 -0.62	55.18	53.50	54.29	1,378,048
09 Oct 17	54.52000 +0.11	55.74	53.80	55.50	1,776,185
29 Sep 17	54.41000 +0.60	54.55	53.11	53.98	2,208,125
28 Sep 17	53.81000 +3.41	53.96	50.40	50.40	3,009,648
27 Sep 17	50.40000 +0.43	51.15	49.47	49.51	804,119
26 Sep 17	49.97000 -1.46	51.50	49.50	51.43	1,522,489
25 Sep 17	51.43000 -0.02	52.37	50.82	51.40	1,380,660
22 Sep 17	51.45000 -0.71	52.10	50.50	52.10	1,547,484
21 Sep 17	52.16000 -0.82	53.77	51.61	52.88	2,093,320
20 Sep 17	52.98000 +1.89	52.99	50.40	50.78	2,384,827
19 Sep 17	51.09000 +0.47	51.83	49.75	50.40	1,572,909
18 Sep 17	50.62000 +0.70	51.88	49.95	50.00	1,668,982
15 Sep 17	49.92000 +0.72	50.17	48.64	49.38	1,472,101
14 Sep 17	49.20000 -0.30	49.80	48.89	49.38	909,059
13 Sep 17	49.50000 -0.96	50.80	48.99	50.08	1,405,600
12 Sep 17	50.46000 -1.94	52.82	50.20	52.02	2,008,695
11 Sep 17	52.40000 +1.79	53.44	50.29	50.40	2,525,085
08 Sep 17	50.61000 +0.53	51.63	49.75	50.60	1,221,258
07 Sep 17	50.08000 -1.50	51.97	49.90	51.78	1,493,250
06 Sep 17	51.58000 +3.00	52.95	48.15	48.48	2,721,430
05 Sep 17	48.58000 +0.26	49.10	48.15	48.48	841,449
04 Sep 17	48.32000 -0.79	49.48	48.27	49.36	1,085,329
01 Sep 17	49.11000 +0.21	49.99	48.35	48.91	890,900
31 Aug 17	48.90000 +0.60	48.98	47.92	48.59	776,486
30 Aug 17	48.30000 +0.28	48.44	47.81	48.02	825,046
29 Aug 17	48.02000 -0.31	48.79	47.65	48.29	908,350
28 Aug 17	48.33000 +1.44	48.97	46.94	46.94	1,819,616
25 Aug 17	46.89000 +0.32	47.00	46.57	46.57	767,503
24 Aug 17	46.57000 -0.50	47.88	46.55	46.92	774,714
23 Aug 17	47.07000 -0.69	48.10	47.00	47.70	996,600
22 Aug 17	47.76000 +0.04	47.85	47.10	47.60	1,400,293
21 Aug 17	47.72000 +0.31	48.00	47.26	47.41	1,774,862
18 Aug 17	47.41000 +0.59	47.73	46.45	46.80	1,658,442
17 Aug 17	46.82000 -0.33	47.30	46.66	47.20	1,050,725
16 Aug 17	47.15000 +0.81	47.28	46.32	46.78	1,725,260
15 Aug 17	46.34000 +0.58	47.25	45.51	45.69	3,072,053
14 Aug 17	45.76000 +1.83	45.88	43.72	43.72	2,202,227
11 Aug 17	43.93000 +0.52	44.58	42.82	43.30	1,239,010
10 Aug 17	43.41000 +0.26	43.65	42.78	43.03	948,963
09 Aug 17	43.15000 +0.45	43.42	42.28	42.70	851,161
08 Aug 17	42.70000 -0.53	43.36	42.51	43.15	1,181,500
07 Aug 17	43.23000 +0.28	43.49	43.01	43.01	629,000
04 Aug 17	42.95000 -0.16	43.77	42.89	43.11	917,892
03 Aug 17	43.11000 +0.01	43.84	42.83	43.17	608,524
02 Aug 17	43.10000 -0.82	43.83	43.00	43.75	1,071,494
01 Aug 17	43.92000 -0.51	44.69	43.53	44.54	897,291
31 Jul 17	44.43000 -0.11	44.83	43.90	44.74	1,045,613
28 Jul 17	44.54000 -0.61	44.96	44.30	44.90	705,740
27 Jul 17	45.15000 +1.02	45.40	43.76	44.01	1,047,170
26 Jul 17	44.13000 -0.35	44.80	44.00	44.47	484,990
25 Jul 17	44.48000 -0.48	45.35	44.38	45.35	472,300
24 Jul 17	44.96000 -0.01	45.10	44.22	44.97	933,885
21 Jul 17	44.97000 +0.27	45.10	43.81	44.78	1,290,128
20 Jul 17	44.70000 +0.68	45.15	43.68	43.70	2,450,496
19 Jul 17	44.02000 +1.40	44.15	42.32	42.65	1,549,791
18 Jul 17	42.62000 +0.41	43.20	42.12	42.21	1,046,894
17 Jul 17	42.21000 -2.40	44.59	41.16	44.59	2,331,101
14 Jul 17	44.61000 -0.56	45.45	44.55	45.39	783,515
13 Jul 17	45.17000 -0.77	46.00	45.06	45.89	1,008,492
12 Jul 17	45.94000 +0.41	45.99	45.12	45.68	1,210,393
11 Jul 17	45.53000 -0.39	46.33	45.50	45.70	1,134,196
10 Jul 17	45.92000 -1.85	47.38	45.75	47.36	2,186,028
07 Jul 17	47.77000 +0.69	47.86	46.80	46.80	1,931,221
06 Jul 17	47.08000 -1.18	48.33	46.65	48.10	2,740,027
05 Jul 17	48.26000 +0.14	48.33	47.36	47.98	1,223,325
04 Jul 17	48.12000 -0.35	48.58	47.70	48.45	1,401,876
03 Jul 17	48.47000 +0.22	48.76	47.77	47.98	1,608,688
30 Jun 17	48.25000 +1.20	48.60	46.37	46.50	2,207,882
29 Jun 17	47.05000 +0.06	47.66	46.72	47.66	1,423,142
28 Jun 17	46.99000 +0.02	47.70	46.95	47.09	1,845,036
27 Jun 17	46.97000 +0.24	47.52	46.53	46.98	1,341,505
26 Jun 17	46.73000 +0.71	46.95	45.70	45.80	1,164,673
23 Jun 17	46.02000 -0.21	46.19	45.05	46.10	1,260,423
22 Jun 17	46.23000 -0.60	46.90	46.20	46.78	2,053,541
21 Jun 17	46.83000 +1.24	46.97	45.70	45.70	2,601,533
20 Jun 17	45.59000 -0.53	46.67	45.40	46.12	1,120,245
19 Jun 17	46.12000 +0.56	46.45	45.63	45.63	1,302,624
16 Jun 17	45.56000 +0.05	45.75	45.20	45.51	997,863
15 Jun 17	45.51000 +0.61	45.99	44.90	44.90	1,770,363
14 Jun 17	44.90000 -0.62	45.51	44.73	45.46	1,036,203
13 Jun 17	45.52000 +0.83	45.88	44.69	44.69	1,203,537
12 Jun 17	44.69000 -1.07	45.58	44.65	45.00	1,041,073
09 Jun 17	45.76000 +0.26	45.96	44.87	45.50	1,303,208
08 Jun 17	45.50000 +0.00	45.73	45.16	45.53	1,511,417
07 Jun 17	45.50000 +1.25	45.66	43.90	44.20	2,051,646
06 Jun 17	44.25000 -0.48	44.44	44.03	44.10	615,038
05 Jun 17	44.73000 +0.48	45.09	44.42	44.60	1,062,586
02 Jun 17	44.25000 +0.87	44.46	42.90	43.03	1,289,941
01 Jun 17	43.38000 -1.64	44.88	42.58	44.60	2,014,548
31 May 17	45.02000 -0.34	46.84	45.00	46.50	1,889,398
26 May 17	45.36000 +0.18	45.75	44.66	44.95	1,286,547
25 May 17	45.18000 -0.09	45.80	44.20	45.80	2,072,692
24 May 17	45.27000 +1.54	45.29	43.30	43.60	2,118,502
23 May 17	43.73000 -1.04	44.58	43.46	44.58	1,579,799
22 May 17	44.77000 -1.68	46.85	44.45	46.13	2,087,922
19 May 17	46.45000 +0.14	46.96	46.11	46.38	1,194,484
18 May 17	46.31000 -0.82	47.35	46.30	46.90	1,491,794
17 May 17	47.13000 -0.52	48.20	47.00	47.30	2,026,000
16 May 17	47.65000 +1.00	47.90	46.38	46.38	2,248,841
15 May 17	46.65000 -0.91	47.65	46.63	47.65	1,847,209
12 May 17	47.56000 +0.08	47.78	46.76	47.15	2,550,058
11 May 17	47.48000 +1.65	47.55	45.10	45.40	4,540,145
10 May 17	45.83000 -0.87	47.12	45.80	45.88	2,526,469
09 May 17	46.70000 +1.30	46.78	44.82	45.06	2,904,767
08 May 17	45.40000 +0.18	46.11	45.04	45.38	1,813,390
05 May 17	45.22000 -0.31	46.00	45.03	45.18	1,359,551
04 May 17	45.53000 -0.68	46.20	44.88	45.87	1,742,750
03 May 17	46.21000 +0.47	46.55	45.33	45.60	2,303,379
02 May 17	45.74000 -0.06	46.77	45.31	45.81	2,670,317
28 Apr 17	45.80000 +1.39	46.90	45.30	45.55	4,430,578
27 Apr 17	44.41000 +1.29	44.47	42.10	42.60	3,021,559
26 Apr 17	43.12000 -0.07	43.72	42.00	43.23	2,492,961
25 Apr 17	43.19000 -0.37	44.36	43.10	43.71	1,714,703
24 Apr 17	43.56000 -0.41	44.00	42.51	43.96	1,940,150
21 Apr 17	43.97000 -0.47	44.70	43.81	44.29	1,370,679
20 Apr 17	44.44000 -1.15	45.66	43.20	45.59	3,228,416
19 Apr 17	45.59000 +0.78	45.75	44.00	44.50	2,644,987
18 Apr 17	44.81000 +0.38	45.52	43.90	44.00	2,695,159
17 Apr 17	44.43000 +0.17	44.68	41.54	43.69	3,396,914
14 Apr 17	44.26000 -0.69	45.09	44.20	45.09	1,756,424
13 Apr 17	44.95000 +0.68	45.35	44.30	44.30	2,214,573
12 Apr 17	44.27000 -0.86	45.10	44.10	45.10	2,163,812
11 Apr 17	45.13000 +1.09	45.30	43.71	43.88	3,472,059
10 Apr 17	44.04000 -2.06	46.19	43.63	46.19	4,689,482
07 Apr 17	46.10000 -1.50	47.70	46.01	47.70	3,717,171
06 Apr 17	47.60000 -0.10	48.29	47.40	47.70	3,326,294
05 Apr 17	47.70000 +0.84	47.86	46.32	46.80	3,223,658
31 Mar 17	46.86000 -0.54	47.98	46.28	47.39	3,799,212
30 Mar 17	47.40000 -0.65	48.30	47.05	48.00	4,079,959
29 Mar 17	48.05000 -2.91	51.10	47.89	50.83	7,123,234
28 Mar 17	50.96000 -1.84	53.10	50.85	52.60	5,192,803
27 Mar 17	52.80000 +0.43	52.99	51.63	52.62	5,037,323
24 Mar 17	52.37000 +0.43	52.66	51.62	51.98	5,363,904
23 Mar 17	51.94000 -1.28	53.48	51.03	53.22	6,649,851
22 Mar 17	53.22000 -0.09	53.78	52.02	52.68	6,575,023
21 Mar 17	53.31000 +0.22	53.38	52.25	52.82	5,406,966
20 Mar 17	53.09000 +1.37	53.18	51.21	51.21	4,529,900
17 Mar 17	51.72000 -1.05	54.30	51.70	52.77	8,566,796
16 Mar 17	52.77000 +1.46	53.20	51.63	51.63	7,414,883
15 Mar 17	51.31000 -0.19	51.96	50.78	50.99	3,591,837
14 Mar 17	51.50000 +0.19	52.44	51.05	51.25	5,057,537
13 Mar 17	51.31000 +0.77	51.54	49.63	50.09	4,709,012
10 Mar 17	50.54000 -0.31	51.59	50.31	50.70	4,654,321
09 Mar 17	50.85000 -1.90	52.78	50.70	52.70	5,914,830
08 Mar 17	52.75000 -0.18	53.05	51.98	52.62	5,501,971
07 Mar 17	52.93000 -0.19	53.88	52.26	52.72	6,920,822
06 Mar 17	53.12000 +1.35	54.27	51.79	51.80	7,983,500
03 Mar 17	51.77000 +0.23	52.78	50.21	51.00	7,289,915
02 Mar 17	51.54000 +0.52	52.80	50.43	50.87	9,814,892
01 Mar 17	51.02000 -0.93	51.80	50.49	51.78	8,004,177
28 Feb 17	51.95000 +2.95	52.64	48.58	48.58	12,480,437
27 Feb 17	49.00000 -1.15	51.38	48.92	49.62	7,600,984
24 Feb 17	50.15000 +0.50	51.33	49.30	49.58	9,823,441
23 Feb 17	49.65000 +1.15	50.38	48.13	48.13	9,904,657
22 Feb 17	48.50000 -0.70	49.21	47.60	48.97	7,215,638
21 Feb 17	49.20000 +1.24	49.30	47.38	47.50	8,229,773
20 Feb 17	47.96000 -0.85	49.25	46.20	48.68	8,443,311
17 Feb 17	48.81000 -1.38	51.65	48.55	49.50	11,947,012
16 Feb 17	50.19000 +2.51	52.45	46.51	47.05	13,913,262
15 Feb 17	47.68000 +0.81	49.97	47.13	47.13	14,398,977
14 Feb 17	46.87000 +0.28	47.78	46.40	46.40	7,624,498
13 Feb 17	46.59000 +1.90	47.30	44.51	44.51	8,591,259
10 Feb 17	44.69000 -1.46	46.29	44.65	46.16	7,286,845
09 Feb 17	46.15000 -0.02	47.65	45.78	45.88	9,421,208
08 Feb 17	46.17000 +0.80	46.69	45.28	45.38	8,622,722
07 Feb 17	45.37000 -0.66	45.95	44.87	45.51	6,647,902
06 Feb 17	46.03000 +2.49	46.46	43.80	44.00	10,336,710
03 Feb 17	43.54000 +0.34	44.13	42.89	43.24	5,494,071
26 Jan 17	43.20000 -0.58	44.08	42.88	43.81	6,289,276
25 Jan 17	43.78000 +0.55	44.30	42.51	42.68	6,814,114
24 Jan 17	43.23000 -1.67	44.95	42.23	44.81	11,010,787
23 Jan 17	44.90000 -0.46	46.41	44.71	45.51	8,404,616
20 Jan 17	45.36000 +1.54	46.35	43.56	43.77	9,134,816
19 Jan 17	43.82000 -0.64	45.69	43.11	43.11	9,015,188
18 Jan 17	44.46000 -3.95	47.72	44.20	47.31	17,726,948
17 Jan 17	48.41000 +2.96	50.00	44.81	45.00	22,101,888
16 Jan 17	45.45000 +1.70	45.78	41.78	42.28	17,605,960
13 Jan 17	43.75000 -0.68	46.95	40.69	42.95	18,601,352
12 Jan 17	44.43000 +0.03	48.84	44.01	48.84	22,151,104
11 Jan 17	44.40000 +4.04	44.40	44.40	44.40	50,295
10 Jan 17	40.36000 +3.67	40.36	40.36	40.36	9,300
09 Jan 17	36.69000 +3.34	36.69	36.69	36.69	7,592
06 Jan 17	33.35000 +0.00	33.35	33.35	33.35	25,386