FUNDMANAGER.co.uk

Laibao High-Tech Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	32.88000 +0.32	33.00	31.91	32.42	3,418,800
19 Oct 26	32.56000 +0.71	32.56	31.42	31.60	3,085,952
16 Oct 26	31.85000 -0.35	32.72	31.06	32.07	3,146,724
15 Oct 26	32.20000 +0.40	32.40	31.18	31.44	3,613,686
14 Oct 26	31.80000 -0.17	32.08	31.00	31.72	2,346,447
13 Oct 26	31.97000 +0.89	32.43	30.55	30.75	3,274,561
12 Oct 26	31.08000 -1.19	32.27	30.70	32.23	3,373,267
09 Oct 26	32.27000 -0.17	33.00	31.60	32.38	4,181,041
08 Oct 26	32.44000 +2.13	32.67	30.07	30.07	6,600,962
30 Sep 26	30.31000 -0.11	30.52	29.56	30.42	2,188,387
29 Sep 26	30.42000 +0.15	30.57	29.85	30.16	2,357,447
28 Sep 26	30.27000 -0.83	31.48	29.78	30.93	3,033,972
24 Sep 26	31.10000 -1.28	32.80	31.04	32.38	4,619,662
23 Sep 26	32.38000 -0.06	33.05	32.00	32.00	5,151,558
22 Sep 26	32.44000 +1.65	32.78	30.30	30.79	8,088,322
21 Sep 26	30.79000 +1.32	31.18	29.01	29.45	5,359,054
18 Sep 26	29.47000 -0.53	30.18	29.38	29.92	3,241,700
17 Sep 26	30.00000 -0.95	30.99	29.87	30.65	4,085,174
16 Sep 26	30.95000 +1.09	31.36	29.43	29.96	4,950,793
15 Sep 26	29.86000 -0.08	30.32	29.41	29.79	2,275,772
14 Sep 26	29.94000 -0.24	30.48	29.35	30.18	3,146,400
11 Sep 26	30.18000 +0.61	30.45	28.91	29.20	4,754,950
10 Sep 26	29.57000 -0.52	29.99	29.32	29.80	2,673,800
09 Sep 26	30.09000 +0.39	30.70	29.73	30.05	4,058,832
08 Sep 26	29.70000 -0.37	31.00	29.63	30.88	8,017,680
07 Sep 26	30.07000 +2.73	30.07	27.45	27.51	6,166,158
04 Sep 26	27.34000 -0.17	27.88	26.95	27.54	1,604,400
03 Sep 26	27.51000 +0.12	27.68	27.09	27.39	1,940,315
02 Sep 26	27.39000 -0.66	27.89	26.91	27.89	2,240,900
01 Sep 26	28.05000 +0.45	28.62	27.55	27.69	2,519,660
31 Aug 26	27.60000 -0.39	28.03	27.35	27.90	2,020,731
28 Aug 26	27.99000 -1.02	29.25	27.90	28.95	2,642,767
27 Aug 26	29.01000 -0.60	29.33	27.07	28.61	6,240,442
26 Aug 26	29.61000 +0.76	30.37	28.60	28.73	3,722,766
25 Aug 26	28.85000 +0.90	29.21	27.48	27.94	2,821,662
24 Aug 26	27.95000 -0.56	28.99	27.68	28.30	3,066,472
21 Aug 26	28.51000 +0.95	29.20	27.78	27.90	3,938,202
20 Aug 26	27.56000 +1.14	27.96	26.55	26.55	2,723,874
19 Aug 26	26.42000 -0.73	27.35	26.25	27.02	2,028,384
18 Aug 26	27.15000 -0.27	27.50	26.92	27.40	1,647,372
17 Aug 26	27.42000 +0.20	27.73	26.97	27.35	1,702,214
14 Aug 26	27.22000 +0.08	27.60	27.07	27.14	1,399,138
13 Aug 26	27.14000 +0.07	27.98	26.75	27.26	2,526,180
12 Aug 26	27.07000 -0.01	27.80	26.67	27.00	2,336,219
11 Aug 26	27.08000 -0.94	28.43	26.72	28.01	3,338,371
10 Aug 26	28.02000 -0.09	28.39	27.45	27.83	2,870,150
07 Aug 26	28.11000 -0.29	28.98	27.50	28.49	3,033,027
06 Aug 26	28.40000 -0.63	29.13	28.30	28.85	2,269,099
05 Aug 26	29.03000 +0.46	29.50	28.02	28.66	3,920,000
04 Aug 26	28.57000 +0.22	28.82	26.85	28.35	3,560,814
03 Aug 26	28.35000 +0.45	28.69	27.41	28.00	1,785,314
31 Jul 26	27.90000 +1.20	28.25	26.51	26.51	3,418,669
30 Jul 26	26.70000 -0.60	28.20	26.51	27.30	3,679,786
29 Jul 26	27.30000 +1.70	27.58	25.51	25.60	3,793,189
28 Jul 26	25.60000 +0.20	25.64	24.65	25.49	1,868,611
27 Jul 26	25.40000 +0.33	25.88	24.82	25.08	1,784,429
24 Jul 26	25.07000 +0.04	25.76	24.67	25.06	1,819,117
23 Jul 26	25.03000 +0.56	25.28	24.02	24.02	1,672,536
22 Jul 26	24.47000 -0.91	25.63	24.45	25.38	2,581,340
21 Jul 26	25.38000 +0.61	25.50	24.39	24.97	2,914,724
20 Jul 26	24.77000 +0.77	25.03	23.76	23.85	3,953,392
17 Jul 26	24.00000 +0.63	24.79	23.29	23.36	4,745,721
16 Jul 26	23.37000 -2.09	25.47	23.15	25.47	4,624,529
15 Jul 26	25.46000 +0.12	25.49	24.91	25.06	1,403,900
14 Jul 26	25.34000 -0.18	26.01	24.63	26.01	2,844,420
13 Jul 26	25.52000 -2.84	28.43	25.52	28.15	4,547,739
10 Jul 26	28.36000 +2.55	28.39	25.30	25.50	5,506,988
09 Jul 26	25.81000 +1.37	25.99	24.05	24.50	3,637,880
08 Jul 26	24.44000 -0.55	25.36	24.15	24.99	3,067,348
07 Jul 26	24.99000 -1.26	27.05	24.75	26.80	3,770,500
06 Jul 26	26.25000 -2.35	28.80	26.07	28.36	2,763,600
03 Jul 26	28.60000 +0.15	28.94	28.02	28.64	2,260,504
02 Jul 26	28.45000 +0.63	29.20	27.14	27.25	3,402,550
01 Jul 26	27.82000 +1.44	28.50	26.26	26.91	3,364,580
30 Jun 26	26.38000 -2.01	28.47	26.20	28.17	3,662,150
29 Jun 26	28.39000 +0.79	28.88	26.30	27.50	3,735,735
26 Jun 26	27.60000 -1.44	29.05	27.01	29.05	3,465,820
25 Jun 26	29.04000 -0.85	30.33	28.53	30.08	2,692,234
24 Jun 26	29.89000 -0.34	30.67	28.70	30.67	3,666,661
23 Jun 26	30.23000 -1.39	32.10	30.11	30.94	3,892,137
22 Jun 26	31.62000 +1.22	31.67	29.23	30.40	4,379,294
18 Jun 26	30.40000 +1.59	30.80	28.60	29.67	4,353,282
17 Jun 26	28.81000 +0.64	29.00	27.30	28.03	4,043,814
16 Jun 26	28.17000 -0.01	28.88	26.90	28.20	4,107,432
15 Jun 26	28.18000 +0.78	28.27	26.97	27.27	3,925,220
12 Jun 26	27.40000 +0.35	27.60	25.96	27.00	4,495,267
11 Jun 26	27.05000 +2.46	27.05	24.60	24.60	3,611,480
10 Jun 26	24.59000 +0.53	24.72	23.30	24.03	2,915,800
09 Jun 26	24.06000 -0.94	25.34	23.90	25.00	2,755,500
08 Jun 26	25.00000 -0.58	25.96	24.73	25.18	1,731,820
05 Jun 26	25.58000 +0.25	26.40	24.70	25.33	2,676,709
04 Jun 26	25.33000 -0.50	26.04	25.16	25.83	1,588,900
03 Jun 26	25.83000 -0.38	26.32	25.60	26.20	1,700,687
02 Jun 26	26.21000 -0.96	27.45	26.10	27.29	2,563,500
01 Jun 26	27.17000 -0.23	28.15	27.00	27.33	2,291,192
29 May 26	27.40000 -0.92	28.34	26.88	28.30	2,954,339
28 May 26	28.32000 +1.25	29.00	26.65	27.07	4,835,591
27 May 26	27.07000 -1.21	28.36	26.85	28.36	2,833,800
26 May 26	28.28000 -1.03	29.32	28.10	29.31	2,678,000
25 May 26	29.31000 -0.63	30.39	29.21	29.94	2,632,600
22 May 26	29.94000 -0.26	31.19	29.56	31.19	2,849,454
21 May 26	30.20000 -0.95	31.68	30.10	31.12	2,458,300
20 May 26	31.15000 +0.00	31.73	30.12	30.99	3,451,581
19 May 26	31.15000 -0.50	31.85	31.06	31.58	1,993,389
18 May 26	31.65000 -0.81	32.39	31.36	32.33	2,491,100
15 May 26	32.46000 -0.01	33.17	31.91	32.28	2,617,987
14 May 26	32.47000 -0.50	33.53	32.43	33.01	2,684,400
13 May 26	32.97000 -1.37	34.42	32.50	34.25	5,193,811
12 May 26	34.34000 +0.39	35.66	33.30	33.56	3,852,154
11 May 26	33.95000 -0.30	34.99	33.52	34.14	3,741,923
08 May 26	34.25000 +1.51	34.28	32.33	32.57	4,249,253
07 May 26	32.74000 +1.29	33.45	31.29	32.20	4,421,985
06 May 26	31.45000 -0.59	32.88	29.98	29.98	3,835,746
30 Apr 26	32.04000 +0.81	32.19	30.81	30.81	3,592,460
29 Apr 26	31.23000 +1.54	31.40	27.75	29.03	5,723,832
28 Apr 26	29.69000 -1.11	30.80	29.50	30.75	2,864,871
27 Apr 26	30.80000 +0.17	31.16	30.53	30.64	2,647,524
24 Apr 26	30.63000 +0.15	30.99	29.90	30.67	4,002,257
23 Apr 26	30.48000 +1.93	30.88	28.04	28.04	6,307,350
22 Apr 26	28.55000 +0.36	28.60	27.87	28.30	2,730,303
21 Apr 26	28.19000 +1.11	28.69	26.98	27.09	4,443,152
20 Apr 26	27.08000 +0.09	27.41	26.85	26.85	2,018,504
17 Apr 26	26.99000 -0.66	27.50	26.67	27.50	3,124,945
16 Apr 26	27.65000 -1.23	28.75	27.04	28.75	6,349,300
15 Apr 26	28.88000 +1.72	29.30	27.00	27.16	5,283,984
14 Apr 26	27.16000 +0.16	27.28	26.73	27.08	1,714,200
13 Apr 26	27.00000 -0.29	27.27	26.60	27.14	2,242,092
10 Apr 26	27.29000 +0.15	27.60	27.13	27.16	1,929,700
09 Apr 26	27.14000 -1.21	28.05	27.01	28.05	2,831,000
08 Apr 26	28.35000 +1.05	28.35	27.73	27.80	2,080,800
07 Apr 26	27.30000 -0.55	28.03	27.23	27.83	1,388,700
03 Apr 26	27.85000 -0.55	28.68	27.83	28.57	1,265,900
02 Apr 26	28.40000 -0.24	29.10	28.06	29.04	1,890,080
01 Apr 26	28.64000 +1.28	28.85	27.51	27.86	2,962,340
31 Mar 26	27.36000 -0.49	28.08	27.36	27.94	1,965,600
30 Mar 26	27.85000 -0.22	28.20	27.65	27.94	1,514,900
27 Mar 26	28.07000 -0.16	28.40	27.90	28.12	1,430,000
26 Mar 26	28.23000 -0.12	28.82	28.10	28.34	1,401,700
25 Mar 26	28.35000 -0.06	28.80	28.10	28.49	1,643,245
24 Mar 26	28.41000 +0.49	28.68	27.92	28.48	1,983,000
23 Mar 26	27.92000 -1.84	30.05	27.07	29.79	3,017,600
20 Mar 26	29.76000 +0.05	30.47	29.75	29.75	1,968,228
19 Mar 26	29.71000 -0.94	30.50	29.48	30.30	1,889,800
18 Mar 26	30.65000 +0.10	31.38	30.43	30.70	1,807,800
17 Mar 26	30.55000 -0.28	31.27	30.54	30.90	1,367,000
16 Mar 26	30.83000 -0.73	31.64	30.56	31.61	1,716,567
13 Mar 26	31.56000 -0.10	32.36	31.50	31.58	2,125,016
12 Mar 26	31.66000 +0.08	32.48	31.05	31.55	2,193,911
11 Mar 26	31.58000 +0.13	31.66	31.01	31.35	1,996,439
10 Mar 26	31.45000 -0.52	32.64	31.00	32.15	3,169,300
09 Mar 26	31.97000 -1.56	33.55	31.63	33.53	4,498,460
06 Mar 26	33.53000 +0.67	33.60	32.52	32.57	3,590,220
05 Mar 26	32.86000 +0.84	33.50	32.13	32.31	4,662,500
04 Mar 26	32.02000 +0.22	32.20	31.31	31.56	2,192,302
03 Mar 26	31.80000 -1.22	33.04	31.65	32.86	3,091,783
02 Mar 26	33.02000 +1.94	33.33	30.81	31.04	6,447,051
27 Feb 26	31.08000 +0.40	31.15	30.56	30.61	1,690,022
26 Feb 26	30.68000 -0.67	31.39	30.51	31.08	2,505,764
25 Feb 26	31.35000 -0.06	31.78	31.21	31.50	2,529,400
24 Feb 26	31.41000 +0.47	31.70	30.91	31.28	2,720,540
13 Feb 26	30.94000 +0.06	31.28	30.50	31.15	1,793,992
12 Feb 26	30.88000 -0.36	31.24	30.80	31.17	2,041,180
11 Feb 26	31.24000 -0.31	31.74	31.15	31.59	1,762,301
10 Feb 26	31.55000 -0.84	32.40	31.51	32.40	2,749,200
09 Feb 26	32.39000 -0.21	33.29	32.20	33.13	3,044,360
06 Feb 26	32.60000 -1.18	34.15	32.51	33.38	3,400,246
05 Feb 26	33.78000 -0.32	34.12	33.40	34.05	2,343,040
04 Feb 26	34.10000 +1.09	34.30	32.88	33.00	4,583,346
03 Feb 26	33.01000 +0.44	33.05	32.40	32.77	2,539,053
02 Feb 26	32.57000 +0.23	33.02	32.25	32.41	3,849,347
30 Jan 26	32.34000 -0.21	32.70	31.36	32.48	4,442,136
29 Jan 26	32.55000 -1.61	34.50	32.21	34.20	6,434,251
28 Jan 26	34.16000 -1.91	36.28	34.10	36.28	5,146,425
27 Jan 26	36.07000 -0.33	36.51	35.26	36.13	2,799,254
26 Jan 26	36.40000 -0.43	37.48	35.84	37.02	4,901,300
23 Jan 26	36.83000 -0.63	38.92	36.60	37.60	6,369,580
22 Jan 26	37.46000 +0.86	38.85	36.50	36.50	5,962,020
21 Jan 26	36.60000 +1.51	36.84	34.73	34.98	5,273,237
20 Jan 26	35.09000 -1.05	36.57	34.51	36.18	5,281,738
19 Jan 26	36.14000 -1.01	38.58	36.03	36.03	8,912,393
16 Jan 26	37.15000 +1.71	37.20	35.44	35.60	7,492,974
15 Jan 26	35.44000 +0.37	35.78	34.82	34.92	5,217,520
14 Jan 26	35.07000 +0.51	36.80	34.34	35.01	9,939,745
13 Jan 26	34.56000 +3.14	34.56	31.54	31.80	4,772,551
12 Jan 26	31.42000 +0.75	31.64	30.60	31.00	4,110,569
09 Jan 26	30.67000 -0.99	32.02	30.61	31.66	4,563,500
08 Jan 26	31.66000 -1.23	32.80	31.47	32.67	3,887,969
07 Jan 26	32.89000 +0.57	33.03	31.95	32.31	3,405,180
06 Jan 26	32.32000 +0.00	32.40	31.64	32.32	3,000,120
05 Jan 26	32.32000 +0.59	32.65	31.43	31.82	3,681,300
31 Dec 25	31.73000 -0.06	32.50	31.27	31.92	3,223,500
30 Dec 25	31.79000 +0.86	32.31	30.94	30.95	5,159,270
29 Dec 25	30.93000 -0.37	31.90	30.02	31.30	7,376,908
26 Dec 25	31.30000 +0.62	32.20	30.48	30.48	4,747,180
25 Dec 25	30.68000 +1.21	30.96	29.10	29.42	4,830,775
24 Dec 25	29.47000 +0.16	29.81	29.00	29.25	3,882,561
23 Dec 25	29.31000 -1.60	32.46	28.88	31.01	10,217,041
22 Dec 25	30.91000 +1.40	31.40	29.55	29.55	6,242,724
19 Dec 25	29.51000 -0.92	30.41	29.34	30.22	4,766,340
18 Dec 25	30.43000 -0.53	30.98	29.39	30.93	8,096,514
17 Dec 25	30.96000 -1.98	33.09	30.83	32.80	7,113,250
16 Dec 25	32.94000 -0.42	33.25	32.70	33.21	3,398,243
15 Dec 25	33.36000 +0.24	33.58	32.70	33.10	3,789,784
12 Dec 25	33.12000 -0.70	34.87	32.80	33.99	6,917,460
11 Dec 25	33.82000 -1.98	35.79	33.70	35.79	5,677,693
10 Dec 25	35.80000 +1.50	35.87	33.41	34.11	6,897,633
09 Dec 25	34.30000 +0.75	34.60	33.10	33.18	4,302,396
08 Dec 25	33.55000 -0.32	33.95	32.64	33.83	3,676,711
05 Dec 25	33.87000 -0.11	33.97	33.01	33.88	4,464,450
04 Dec 25	33.98000 -0.22	35.00	33.40	34.52	5,028,538
03 Dec 25	34.20000 +0.68	35.00	32.97	33.00	8,353,677
02 Dec 25	33.52000 +2.12	33.86	30.75	31.20	9,584,360
01 Dec 25	31.40000 +0.13	31.40	30.46	31.20	4,028,100
28 Nov 25	31.27000 +0.59	31.34	30.15	30.32	6,765,072
27 Nov 25	30.68000 +2.21	30.77	28.45	28.45	10,218,271
26 Nov 25	28.47000 -0.50	28.98	28.45	28.97	2,200,400
25 Nov 25	28.97000 +0.33	29.41	28.52	28.88	3,844,680
24 Nov 25	28.64000 -0.06	29.20	28.12	29.00	3,488,060
21 Nov 25	28.70000 -0.59	29.48	27.86	29.45	6,619,480
20 Nov 25	29.29000 +0.26	29.50	28.36	29.01	4,847,349
19 Nov 25	29.03000 +0.23	29.68	28.62	28.75	5,268,620
18 Nov 25	28.80000 -0.29	29.33	28.65	28.88	3,571,310
17 Nov 25	29.09000 +0.76	29.20	27.82	28.54	5,696,180
14 Nov 25	28.33000 -0.19	29.46	28.24	28.33	5,875,767
13 Nov 25	28.52000 +0.43	28.78	28.00	28.23	4,690,989
12 Nov 25	28.09000 -0.64	28.60	27.98	27.98	4,924,119
11 Nov 25	28.73000 +1.84	28.98	27.11	27.13	14,620,674
10 Nov 25	26.89000 +1.63	27.00	25.30	25.58	9,064,200
07 Nov 25	25.26000 -0.69	25.82	25.20	25.80	3,077,716
06 Nov 25	25.95000 +0.65	25.98	25.20	25.30	3,960,880
05 Nov 25	25.30000 -0.57	25.78	25.24	25.58	2,977,299
04 Nov 25	25.87000 +0.09	26.07	25.52	25.66	3,120,666
03 Nov 25	25.78000 +0.18	26.25	25.47	25.58	4,950,532
31 Oct 25	25.60000 -0.52	26.70	25.45	26.25	7,117,145
30 Oct 25	26.12000 -1.07	27.31	26.03	27.10	7,816,690
29 Oct 25	27.19000 +0.23	27.38	26.00	26.68	9,359,620
28 Oct 25	26.96000 +0.16	27.55	26.50	26.50	11,933,946
27 Oct 25	26.80000 +1.68	26.90	25.00	25.05	15,028,850
24 Oct 25	25.12000 +0.45	25.85	24.36	24.50	13,296,067
23 Oct 25	24.67000 +0.45	24.87	23.64	24.78	13,004,814
22 Oct 25	24.22000 +2.20	24.22	21.94	22.02	11,756,747
21 Oct 25	22.02000 +0.14	22.08	21.84	21.88	1,406,100
20 Oct 25	21.88000 +0.10	22.05	21.78	21.86	1,361,101
17 Oct 25	21.78000 -0.23	22.33	21.78	21.98	2,953,695
16 Oct 25	22.01000 -0.23	22.25	21.96	22.25	2,490,702
15 Oct 25	22.24000 +0.17	22.28	22.01	22.04	1,484,225
14 Oct 25	22.07000 -0.11	22.29	22.01	22.19	1,875,702
13 Oct 25	22.18000 -0.59	22.39	21.91	22.39	2,823,990
10 Oct 25	22.77000 +0.17	22.85	22.50	22.58	2,444,334
09 Oct 25	22.60000 -0.01	22.66	22.19	22.56	2,702,316
30 Sep 25	22.61000 -0.08	22.80	22.48	22.71	1,900,176
29 Sep 25	22.69000 +0.14	22.78	22.26	22.51	2,485,819
26 Sep 25	22.55000 -0.12	22.67	22.30	22.63	2,381,154
25 Sep 25	22.67000 +0.12	22.85	22.31	22.50	2,643,226
24 Sep 25	22.55000 +0.40	22.78	21.99	22.10	2,925,891
23 Sep 25	22.15000 -0.11	22.28	21.73	22.28	2,171,081
22 Sep 25	22.26000 -0.55	22.81	22.12	22.74	2,793,400
19 Sep 25	22.81000 +0.45	22.81	22.25	22.43	2,421,800
18 Sep 25	22.36000 -0.53	22.97	22.31	22.87	3,755,154
17 Sep 25	22.89000 +0.52	23.15	22.32	22.32	4,558,720
16 Sep 25	22.37000 +0.25	22.40	22.03	22.15	2,447,860
15 Sep 25	22.12000 -0.10	22.32	22.03	22.22	2,550,679
12 Sep 25	22.22000 -0.23	22.51	22.15	22.47	2,631,679
11 Sep 25	22.45000 +0.06	22.49	22.13	22.40	2,038,800
10 Sep 25	22.39000 -0.26	22.65	22.35	22.59	2,183,062
09 Sep 25	22.65000 -0.20	22.88	22.52	22.87	2,286,141
08 Sep 25	22.85000 +0.20	22.89	22.58	22.64	2,308,340
05 Sep 25	22.65000 +0.26	22.70	22.24	22.35	2,698,721
04 Sep 25	22.39000 +0.07	22.44	22.10	22.36	2,864,024
03 Sep 25	22.32000 -0.36	22.79	22.26	22.69	2,853,640
02 Sep 25	22.68000 +0.10	22.94	22.36	22.58	4,395,108
01 Sep 25	22.58000 -0.50	23.08	22.57	23.00	4,459,540
29 Aug 25	23.08000 -0.80	23.70	22.95	23.59	6,841,439
28 Aug 25	23.88000 -0.22	24.18	23.28	24.16	3,422,720
27 Aug 25	24.10000 -0.46	24.78	23.95	24.56	3,425,600
26 Aug 25	24.56000 +0.18	24.67	24.31	24.39	3,167,960
25 Aug 25	24.38000 -0.02	24.55	24.24	24.52	3,567,800
22 Aug 25	24.40000 -0.33	24.79	24.24	24.70	2,953,772
21 Aug 25	24.73000 +0.14	25.10	24.59	25.05	3,754,534
20 Aug 25	24.59000 +0.23	24.59	24.21	24.40	2,376,032
19 Aug 25	24.36000 -0.14	24.59	24.16	24.50	2,965,140
18 Aug 25	24.50000 +0.24	24.69	24.33	24.52	4,266,120
15 Aug 25	24.26000 +0.49	24.26	23.81	23.89	2,904,380
14 Aug 25	23.77000 -0.21	24.44	23.66	24.30	3,274,840
13 Aug 25	23.98000 +0.34	24.13	23.63	23.81	3,551,520
12 Aug 25	23.64000 +0.11	23.79	23.45	23.45	2,062,797
11 Aug 25	23.53000 +0.25	23.62	23.30	23.38	1,782,900
08 Aug 25	23.28000 -0.04	23.39	23.10	23.26	1,482,600
07 Aug 25	23.32000 -0.23	23.57	23.32	23.55	1,318,660
06 Aug 25	23.55000 +0.01	23.58	23.38	23.54	1,592,900
05 Aug 25	23.54000 +0.24	23.59	23.20	23.35	1,832,291
04 Aug 25	23.30000 +0.15	23.32	22.91	23.05	1,077,131
01 Aug 25	23.15000 +0.13	23.25	22.84	22.99	1,506,868
31 Jul 25	23.02000 -0.44	23.42	22.80	23.40	2,916,660
30 Jul 25	23.46000 -0.04	23.52	23.20	23.50	2,545,380
29 Jul 25	23.50000 -0.26	23.79	23.45	23.76	2,518,000
28 Jul 25	23.76000 -0.29	24.20	23.70	24.19	2,993,680
25 Jul 25	24.05000 +0.37	24.49	23.58	23.58	3,820,142
24 Jul 25	23.68000 +0.17	23.97	23.51	23.55	2,301,300
23 Jul 25	23.51000 +0.32	23.76	23.17	23.25	3,939,100
22 Jul 25	23.19000 -0.06	23.30	23.04	23.25	1,690,940
21 Jul 25	23.25000 +0.21	23.33	23.03	23.06	1,951,337
18 Jul 25	23.04000 -0.10	23.20	22.86	23.12	1,862,481
17 Jul 25	23.14000 -0.13	23.44	23.07	23.30	1,779,578
16 Jul 25	23.27000 +0.07	23.47	23.09	23.22	2,119,540
15 Jul 25	23.20000 +0.10	23.51	22.81	23.16	3,107,277
14 Jul 25	23.10000 +0.29	23.28	22.80	22.86	2,222,200
11 Jul 25	22.81000 +0.14	22.98	22.60	22.61	2,327,838
10 Jul 25	22.67000 +0.00	22.73	22.54	22.70	1,298,900
09 Jul 25	22.67000 -0.11	22.83	22.63	22.78	1,628,217
08 Jul 25	22.78000 +0.10	22.83	22.60	22.79	2,265,940
07 Jul 25	22.68000 +0.18	22.99	22.25	22.36	2,680,245
04 Jul 25	22.50000 -0.30	22.90	22.43	22.88	2,015,001
03 Jul 25	22.80000 +0.19	24.02	22.66	23.50	3,765,061
02 Jul 25	22.61000 +0.21	22.99	22.26	22.33	2,997,540
01 Jul 25	22.40000 -0.02	22.50	22.22	22.33	1,639,480
30 Jun 25	22.42000 +0.01	22.59	22.20	22.59	2,123,761
27 Jun 25	22.41000 +0.06	22.55	22.27	22.35	1,461,086
26 Jun 25	22.35000 -0.23	22.65	22.34	22.44	1,971,980
25 Jun 25	22.58000 +0.41	22.63	22.03	22.12	2,605,698
24 Jun 25	22.17000 +0.66	22.22	21.60	21.63	2,069,238
23 Jun 25	21.51000 -0.13	21.62	21.30	21.62	1,449,941
20 Jun 25	21.64000 -0.18	22.12	21.52	21.82	1,309,029
19 Jun 25	21.82000 -0.32	22.30	21.70	22.18	1,686,701
18 Jun 25	22.14000 -0.07	22.26	22.05	22.21	909,328
17 Jun 25	22.21000 -0.02	22.41	22.08	22.22	1,534,044
16 Jun 25	22.23000 -0.13	22.43	22.14	22.18	1,603,100
13 Jun 25	22.36000 -0.06	22.59	22.16	22.32	2,823,520
12 Jun 25	22.42000 +0.07	22.61	22.05	22.30	1,633,982
11 Jun 25	22.35000 -0.01	22.72	22.32	22.35	1,697,304
10 Jun 25	22.36000 -0.44	22.96	22.11	22.62	2,858,317
09 Jun 25	22.80000 +0.79	22.85	21.95	22.12	3,798,685
06 Jun 25	22.01000 +0.07	22.25	21.71	21.88	2,129,022
05 Jun 25	21.94000 +0.17	22.05	21.66	21.77	1,743,949
04 Jun 25	21.77000 +0.24	21.82	21.51	21.63	1,519,400
03 Jun 25	21.53000 -0.24	21.71	21.48	21.61	1,842,337
30 May 25	21.77000 -0.39	22.14	21.73	22.13	1,819,640
29 May 25	22.16000 +0.09	22.34	22.07	22.27	2,315,768
28 May 25	22.07000 +0.32	22.30	21.66	21.89	1,958,500
27 May 25	21.75000 -0.23	22.09	21.66	22.01	1,639,660
26 May 25	21.98000 -0.17	22.15	21.83	22.10	1,558,207
23 May 25	22.15000 -0.16	22.62	22.09	22.32	1,960,883
22 May 25	22.31000 -0.44	22.78	22.28	22.64	2,287,840
21 May 25	22.75000 -0.25	23.02	22.71	23.00	1,928,639
20 May 25	23.00000 +0.33	23.08	22.53	22.70	2,030,975
19 May 25	22.67000 -0.16	22.95	22.40	22.94	2,113,044
16 May 25	22.83000 +0.15	23.05	22.55	22.55	2,076,880
15 May 25	22.68000 -0.40	23.16	22.57	23.11	2,244,782
14 May 25	23.08000 -0.56	23.62	22.94	23.62	3,796,900
13 May 25	23.64000 +0.54	23.75	23.31	23.51	5,083,000
12 May 25	23.10000 +0.57	23.28	22.75	22.93	4,128,680
09 May 25	22.53000 -0.26	23.00	22.31	22.99	2,440,300
08 May 25	22.79000 +0.38	22.98	22.31	22.53	3,537,709
07 May 25	22.41000 +0.42	22.85	22.23	22.46	4,426,342
06 May 25	21.99000 +0.77	22.16	21.22	21.45	4,604,900
30 Apr 25	21.22000 -0.37	21.75	21.18	21.67	4,065,300
29 Apr 25	21.59000 -0.61	21.95	21.08	21.50	4,184,320
28 Apr 25	22.20000 -0.67	22.98	22.13	22.80	2,964,540
25 Apr 25	22.87000 +0.00	23.22	22.77	23.00	1,829,097
24 Apr 25	22.87000 -0.06	23.30	22.68	23.03	2,631,440
23 Apr 25	22.93000 +0.55	23.20	22.55	22.68	3,323,533
22 Apr 25	22.38000 -0.08	22.58	22.15	22.40	2,015,799
21 Apr 25	22.46000 +0.81	22.74	21.60	21.75	3,280,299
18 Apr 25	21.65000 -0.10	21.85	21.48	21.61	2,029,406
17 Apr 25	21.75000 +0.17	21.92	21.47	21.63	3,054,771
16 Apr 25	21.58000 -0.40	23.68	21.36	23.09	5,773,358
15 Apr 25	21.98000 -0.03	22.17	21.85	22.04	1,945,540
14 Apr 25	22.01000 +0.42	22.40	21.83	22.06	3,678,638
11 Apr 25	21.59000 +0.11	21.78	21.08	21.08	2,814,100
10 Apr 25	21.48000 +1.01	21.73	21.00	21.33	5,049,238
09 Apr 25	20.47000 -0.09	20.71	18.99	20.02	5,292,040
08 Apr 25	20.56000 -1.24	21.60	20.05	21.35	8,056,758
07 Apr 25	21.80000 -2.42	22.48	21.80	22.00	2,339,200
03 Apr 25	24.22000 -2.08	26.20	24.14	26.02	6,641,541
02 Apr 25	26.30000 +0.10	26.45	26.10	26.11	2,112,540
01 Apr 25	26.20000 -0.49	26.78	26.06	26.69	3,976,290
31 Mar 25	26.69000 -0.86	27.89	26.66	27.59	4,195,740
28 Mar 25	27.55000 -0.48	28.25	27.48	27.83	4,481,040
27 Mar 25	28.03000 -0.02	28.89	27.78	28.03	5,716,680
26 Mar 25	28.05000 -1.21	29.20	27.91	28.48	8,920,614
25 Mar 25	29.26000 -0.75	30.98	29.21	29.30	9,205,982
24 Mar 25	30.01000 +1.21	30.40	27.88	28.78	14,271,711
21 Mar 25	28.80000 -0.79	31.00	28.72	30.00	17,992,366
20 Mar 25	29.59000 +2.69	29.59	27.97	27.97	6,649,552
19 Mar 25	26.90000 +0.51	26.90	26.27	26.40	3,099,333
18 Mar 25	26.39000 -0.11	26.62	26.12	26.56	2,196,053
17 Mar 25	26.50000 +0.19	26.78	26.30	26.31	2,524,779
14 Mar 25	26.31000 -0.10	26.57	26.13	26.41	2,416,379
13 Mar 25	26.41000 -0.35	26.89	26.21	26.89	2,590,965
12 Mar 25	26.76000 +0.26	27.18	26.48	26.68	4,548,249
11 Mar 25	26.50000 +0.20	26.88	26.01	26.01	3,608,010
10 Mar 25	26.30000 +0.77	26.77	25.46	25.53	4,256,280
07 Mar 25	25.53000 +0.45	25.80	24.76	24.90	3,077,883
06 Mar 25	25.08000 +0.02	25.25	24.90	25.19	2,173,577
05 Mar 25	25.06000 +0.07	25.12	24.71	25.04	1,671,760
04 Mar 25	24.99000 +0.16	25.20	24.61	24.78	2,307,400
03 Mar 25	24.83000 -0.52	25.65	24.73	25.43	3,532,052
28 Feb 25	25.35000 -0.57	25.92	25.18	25.76	2,605,660
27 Feb 25	25.92000 +0.17	25.94	25.16	25.72	3,648,916
26 Feb 25	25.75000 +0.18	26.21	25.57	25.74	3,903,055
25 Feb 25	25.57000 +0.13	26.03	25.12	25.39	5,096,386
24 Feb 25	25.44000 +1.12	25.98	24.22	24.30	7,283,582
21 Feb 25	24.32000 +0.07	24.35	23.93	24.25	2,535,440
20 Feb 25	24.25000 -0.07	24.50	24.05	24.35	2,376,297
19 Feb 25	24.32000 +0.60	24.46	23.59	23.65	3,664,296
18 Feb 25	23.72000 +0.00	23.92	23.50	23.73	2,430,604
17 Feb 25	23.72000 -0.24	24.09	23.53	23.97	3,352,500
14 Feb 25	23.96000 +0.07	24.15	23.74	23.89	2,175,555
13 Feb 25	23.89000 -0.20	24.20	23.81	24.04	2,654,774
12 Feb 25	24.09000 -0.29	24.45	23.98	24.35	3,241,036
11 Feb 25	24.38000 +0.93	24.58	23.46	23.59	5,676,284
10 Feb 25	23.45000 -0.07	23.65	23.16	23.58	3,241,128
07 Feb 25	23.52000 +0.22	23.76	23.01	23.45	3,910,525
06 Feb 25	23.30000 +0.94	23.40	22.20	22.29	3,934,044
05 Feb 25	22.36000 -0.83	23.28	22.30	23.28	3,100,840
27 Jan 25	23.19000 +0.33	23.32	22.86	22.86	2,592,761
24 Jan 25	22.86000 +0.18	22.90	22.60	22.60	1,731,103
23 Jan 25	22.68000 +0.13	22.95	22.51	22.78	2,417,526
22 Jan 25	22.55000 -0.54	23.06	22.41	23.06	2,481,400
21 Jan 25	23.09000 -0.49	23.51	22.76	23.50	3,132,300
20 Jan 25	23.58000 +0.28	23.74	23.31	23.35	4,257,692
17 Jan 25	23.30000 +0.43	23.45	22.56	22.80	2,836,256
16 Jan 25	22.87000 +0.44	23.40	22.46	22.55	3,440,436
15 Jan 25	22.43000 -0.09	22.95	22.22	22.57	2,234,740
14 Jan 25	22.52000 +0.81	22.60	21.62	21.71	3,103,162
13 Jan 25	21.71000 -0.65	22.43	21.61	22.22	2,512,980
10 Jan 25	22.36000 -0.94	23.60	22.35	23.30	3,259,652
09 Jan 25	23.30000 -0.18	23.72	23.09	23.45	3,912,400
08 Jan 25	23.48000 +0.89	23.67	22.28	22.59	5,274,320
07 Jan 25	22.59000 +0.16	23.09	22.25	22.25	3,263,260
06 Jan 25	22.43000 +0.22	22.92	21.82	22.10	3,378,720
03 Jan 25	22.21000 -0.06	23.09	22.10	22.28	3,638,240
02 Jan 25	22.27000 -0.38	23.06	22.11	22.65	2,803,794
31 Dec 24	22.65000 -0.34	23.11	22.61	23.04	1,894,365
30 Dec 24	22.99000 -0.09	23.42	22.92	23.09	2,093,897
27 Dec 24	23.08000 -0.04	23.16	22.76	23.12	1,537,240
26 Dec 24	23.12000 +0.18	23.18	22.82	22.90	1,802,420
25 Dec 24	22.94000 +0.01	22.98	22.72	22.92	1,137,200
24 Dec 24	22.93000 +0.25	23.03	22.64	22.67	1,888,380
23 Dec 24	22.68000 -0.28	23.10	22.62	22.96	1,832,400
20 Dec 24	22.96000 +0.06	23.35	22.90	22.90	1,638,640
19 Dec 24	22.90000 -0.05	22.95	22.66	22.87	1,129,300
18 Dec 24	22.95000 -0.04	23.32	22.95	23.10	1,494,257
17 Dec 24	22.99000 +0.12	23.26	22.71	22.71	2,146,640
16 Dec 24	22.87000 +0.11	23.20	22.63	22.70	2,618,500
13 Dec 24	22.76000 -0.74	23.58	22.73	23.42	4,783,120
12 Dec 24	23.50000 +0.03	23.60	23.20	23.56	2,135,270
11 Dec 24	23.47000 -0.13	23.78	23.35	23.60	1,982,140
10 Dec 24	23.60000 +0.41	24.05	23.60	23.75	3,266,277
09 Dec 24	23.19000 +0.29	23.38	22.83	22.89	2,499,018
06 Dec 24	22.90000 +0.00	22.96	22.70	22.90	1,502,147
05 Dec 24	22.90000 -0.07	23.11	22.72	22.82	1,173,787
04 Dec 24	22.97000 -0.19	23.32	22.85	23.01	1,205,070
03 Dec 24	23.16000 -0.08	23.53	23.01	23.53	1,553,320
02 Dec 24	23.24000 +0.35	23.45	22.54	22.77	2,704,228
29 Nov 24	22.89000 +0.29	23.03	22.55	22.60	1,388,313
28 Nov 24	22.60000 -0.21	22.95	22.55	22.82	1,122,050
27 Nov 24	22.81000 +0.53	22.83	22.06	22.42	1,406,130
26 Nov 24	22.28000 -0.35	22.73	22.27	22.73	1,152,864
25 Nov 24	22.63000 +0.03	23.29	22.44	22.72	1,472,568
22 Nov 24	22.60000 -1.04	23.64	22.60	23.64	1,729,898
21 Nov 24	23.64000 -0.23	24.02	23.46	23.88	1,238,900
20 Nov 24	23.87000 +0.06	23.88	23.58	23.81	1,323,200
19 Nov 24	23.81000 +0.54	23.84	23.28	23.28	1,553,860
18 Nov 24	23.27000 -0.34	23.79	23.15	23.61	1,893,100
15 Nov 24	23.61000 -0.41	24.10	23.60	23.88	1,729,130
14 Nov 24	24.02000 -0.40	24.54	23.92	24.34	1,666,000
13 Nov 24	24.42000 -0.06	24.63	23.97	24.40	1,682,794
12 Nov 24	24.48000 +0.00	24.98	24.28	24.60	2,361,878
11 Nov 24	24.48000 -0.30	24.79	24.00	24.68	3,156,989
08 Nov 24	24.78000 -1.78	25.31	24.61	25.06	3,497,281
07 Nov 24	26.56000 -0.04	26.75	26.05	26.40	3,308,803
06 Nov 24	26.60000 +0.45	26.88	26.00	26.17	3,387,597
05 Nov 24	26.15000 +0.35	26.20	25.64	25.95	3,636,766
04 Nov 24	25.80000 +1.20	25.87	24.75	24.75	4,217,991
01 Nov 24	24.60000 -0.17	25.07	24.42	24.69	2,446,730
31 Oct 24	24.77000 -0.23	25.00	24.33	25.00	2,765,680
30 Oct 24	25.00000 -0.38	25.78	24.57	25.17	3,334,709
29 Oct 24	25.38000 +0.92	26.10	24.85	24.90	5,439,920
28 Oct 24	24.46000 +0.28	24.50	24.03	24.25	2,040,590
25 Oct 24	24.18000 +0.22	24.27	23.80	24.11	1,849,240
24 Oct 24	23.96000 -0.28	24.34	23.92	24.08	2,001,440
23 Oct 24	24.24000 -0.02	24.60	24.10	24.21	2,135,606
22 Oct 24	24.26000 +0.39	24.46	23.70	24.17	2,721,212
21 Oct 24	23.87000 +0.08	24.10	23.50	23.99	2,354,688
18 Oct 24	23.79000 +0.45	24.18	23.24	23.27	2,550,530
17 Oct 24	23.34000 +0.16	23.94	23.29	23.31	1,839,885
16 Oct 24	23.18000 -0.33	23.53	22.88	23.10	1,740,260
15 Oct 24	23.51000 -0.48	24.50	23.50	24.02	2,501,314
14 Oct 24	23.99000 +0.27	24.13	23.36	23.60	2,434,580
11 Oct 24	23.72000 -0.76	24.77	23.55	24.15	3,503,540
10 Oct 24	24.48000 +1.26	25.49	23.86	23.86	5,231,513
09 Oct 24	23.22000 -2.37	25.00	23.15	24.99	4,977,579
08 Oct 24	25.59000 +1.50	26.50	24.16	26.48	7,685,269
30 Sep 24	24.09000 +2.04	24.09	22.50	23.00	7,591,635
27 Sep 24	22.05000 +0.63	22.06	21.60	21.69	3,520,020
26 Sep 24	21.42000 +0.17	21.46	21.03	21.21	3,526,200
25 Sep 24	21.25000 -0.03	21.78	21.18	21.50	2,280,624
24 Sep 24	21.28000 +0.16	21.28	20.80	21.23	1,544,158
23 Sep 24	21.12000 +0.10	21.29	20.83	20.95	1,100,400
20 Sep 24	21.02000 +0.33	21.05	20.48	20.61	1,718,300
19 Sep 24	20.69000 +0.64	20.73	19.98	20.20	1,800,340
18 Sep 24	20.05000 +0.02	20.18	19.76	20.00	839,976
13 Sep 24	20.03000 -0.08	20.22	19.90	20.11	710,540
12 Sep 24	20.11000 -0.19	20.55	20.05	20.30	1,397,380
11 Sep 24	20.30000 -0.04	20.48	20.13	20.21	721,600
10 Sep 24	20.34000 +0.05	20.45	19.99	20.28	930,040
09 Sep 24	20.29000 -0.09	20.42	20.20	20.29	891,000
06 Sep 24	20.38000 -0.39	20.81	20.38	20.77	741,390
05 Sep 24	20.77000 -0.03	20.98	20.65	20.80	689,880
04 Sep 24	20.80000 -0.17	21.13	20.70	20.83	1,177,701
03 Sep 24	20.97000 +0.50	21.02	20.43	20.46	1,890,062
02 Sep 24	20.47000 -0.59	21.16	20.47	21.08	2,242,600
30 Aug 24	21.06000 -0.50	21.69	20.67	21.38	2,587,580
29 Aug 24	21.56000 +0.26	21.56	21.10	21.10	900,200
28 Aug 24	21.30000 +0.01	21.40	21.10	21.10	592,080
27 Aug 24	21.29000 -0.39	21.67	21.20	21.65	772,140
26 Aug 24	21.68000 -0.10	21.85	21.44	21.62	978,965
23 Aug 24	21.78000 +0.11	21.93	21.55	21.55	1,148,600
22 Aug 24	21.67000 -0.17	21.85	21.55	21.76	964,032
21 Aug 24	21.84000 +0.09	22.19	21.65	21.71	1,353,324
20 Aug 24	21.75000 -0.11	21.89	21.61	21.80	1,124,277
19 Aug 24	21.86000 +0.07	22.00	21.71	21.73	1,448,320
16 Aug 24	21.79000 +0.06	21.89	21.56	21.70	1,368,440
15 Aug 24	21.73000 -0.04	21.95	21.66	21.76	1,151,040
14 Aug 24	21.77000 -0.03	21.88	21.60	21.79	970,389
13 Aug 24	21.80000 -0.11	22.17	21.56	21.82	1,772,256
12 Aug 24	21.91000 +0.24	22.18	21.60	21.60	2,035,473
09 Aug 24	21.67000 +0.06	21.93	21.62	21.62	1,401,202
08 Aug 24	21.61000 +0.23	21.72	21.10	21.43	1,463,646
07 Aug 24	21.38000 -0.01	21.50	21.15	21.20	956,192
06 Aug 24	21.39000 +0.38	21.45	21.03	21.15	1,360,040
05 Aug 24	21.01000 -0.32	21.71	21.00	21.35	1,674,200
02 Aug 24	21.33000 -0.07	21.73	21.11	21.38	2,168,300
01 Aug 24	21.40000 -0.25	22.09	21.36	21.71	2,683,600
31 Jul 24	21.65000 +0.66	21.65	20.75	20.96	2,408,399
30 Jul 24	20.99000 +0.36	21.04	20.50	20.61	1,845,645
29 Jul 24	20.63000 -0.43	21.10	20.63	21.06	1,436,186
26 Jul 24	21.06000 +1.01	21.10	20.20	20.20	2,581,220
25 Jul 24	20.05000 -0.01	20.33	19.89	20.02	1,138,660
24 Jul 24	20.06000 -0.36	20.53	20.01	20.50	1,624,749
23 Jul 24	20.42000 -0.61	21.04	20.41	21.03	2,084,357
22 Jul 24	21.03000 -0.45	21.60	20.89	21.49	2,233,486
19 Jul 24	21.48000 -0.17	21.76	21.42	21.66	1,514,300
18 Jul 24	21.65000 -0.04	21.71	21.40	21.51	1,438,938
17 Jul 24	21.69000 -0.12	21.87	21.41	21.73	1,786,266
16 Jul 24	21.81000 -0.22	22.08	21.66	21.90	2,038,900
15 Jul 24	22.03000 +0.17	22.25	21.38	22.25	3,104,200
12 Jul 24	21.86000 +0.40	22.12	21.20	21.39	3,916,723
11 Jul 24	21.46000 +1.42	21.60	20.14	20.35	5,806,299
10 Jul 24	20.04000 +0.04	20.19	19.87	20.03	1,693,800
09 Jul 24	20.00000 +0.24	20.10	19.48	19.76	2,345,357
08 Jul 24	19.76000 -0.59	20.46	19.67	20.46	2,216,317
05 Jul 24	20.35000 -0.03	20.54	20.00	20.34	1,739,069
04 Jul 24	20.38000 -0.14	20.77	20.33	20.52	1,769,070
03 Jul 24	20.52000 -0.37	21.02	20.43	20.80	2,018,660
02 Jul 24	20.89000 -0.86	21.85	20.80	21.70	2,665,883
01 Jul 24	21.75000 +0.15	21.87	21.22	21.54	1,886,900
28 Jun 24	21.60000 -0.06	21.99	21.47	21.63	1,731,980
27 Jun 24	21.66000 -0.72	22.32	21.58	22.19	2,295,097
26 Jun 24	22.38000 +0.13	22.40	22.00	22.08	2,026,900
25 Jun 24	22.25000 +0.09	22.52	22.01	22.01	2,420,694
24 Jun 24	22.16000 -0.63	22.77	21.90	22.48	2,043,140
21 Jun 24	22.79000 -0.03	22.98	22.50	22.70	1,733,300
20 Jun 24	22.82000 -0.35	23.19	22.73	23.10	2,128,598
19 Jun 24	23.17000 -0.48	23.79	23.10	23.76	2,403,860
18 Jun 24	23.65000 -0.55	25.16	23.50	25.16	4,496,085
17 Jun 24	24.20000 -0.80	25.04	24.10	24.82	4,943,150
14 Jun 24	25.00000 -0.11	25.30	24.52	25.11	4,710,716
13 Jun 24	25.11000 -0.60	25.86	24.98	25.66	2,405,221
12 Jun 24	25.71000 -0.12	25.99	25.51	25.65	1,407,800
11 Jun 24	25.83000 -0.14	26.25	25.67	26.11	1,836,000
07 Jun 24	25.97000 -0.22	26.35	25.74	26.20	1,852,060
06 Jun 24	26.19000 -0.10	26.67	25.85	26.67	2,076,618
05 Jun 24	26.29000 -0.47	27.06	26.22	26.81	1,799,584
04 Jun 24	26.76000 -0.03	26.93	26.38	26.72	1,818,941
03 Jun 24	26.79000 +0.07	27.50	26.56	26.64	3,320,400
31 May 24	26.72000 -0.20	27.36	26.58	26.59	1,421,000
30 May 24	26.92000 -0.06	27.18	26.71	26.74	1,219,500
29 May 24	26.98000 +0.06	27.19	26.70	26.80	1,368,260
28 May 24	26.92000 -0.50	27.50	26.88	27.25	1,929,500
27 May 24	27.42000 +0.30	27.44	26.96	27.05	1,648,100
24 May 24	27.12000 -0.17	27.50	27.00	27.50	1,618,040
23 May 24	27.29000 -0.15	27.63	27.18	27.57	1,899,800
22 May 24	27.44000 -0.89	28.40	27.41	28.18	1,994,900
21 May 24	28.33000 +0.56	28.60	27.61	27.78	3,165,857
20 May 24	27.77000 +0.32	27.98	27.56	27.68	3,187,076
17 May 24	27.45000 -1.09	28.49	27.20	28.10	4,316,700
16 May 24	28.54000 +0.14	28.74	28.27	28.45	2,530,140
15 May 24	28.40000 -0.50	29.12	28.12	29.11	3,243,120
14 May 24	28.90000 -0.25	29.46	28.71	28.77	4,158,986
13 May 24	29.15000 +0.58	29.45	28.03	28.45	5,413,450
10 May 24	28.57000 +0.57	28.97	27.66	27.80	3,624,669
09 May 24	28.00000 -0.14	28.16	27.70	27.72	2,636,896
08 May 24	28.14000 +0.19	28.47	27.78	28.05	2,360,632
07 May 24	27.95000 -0.53	28.49	27.50	28.21	4,119,192
06 May 24	28.48000 +2.09	28.82	26.80	26.92	7,601,308
30 Apr 24	26.39000 +1.31	27.15	25.98	25.98	7,834,736
29 Apr 24	25.08000 +0.13	25.09	24.72	24.90	1,860,009
26 Apr 24	24.95000 +0.23	25.03	24.43	24.48	1,655,100
25 Apr 24	24.72000 -0.07	25.11	24.29	24.29	1,425,200
24 Apr 24	24.79000 -0.22	24.99	24.01	24.99	2,791,949
23 Apr 24	25.01000 -0.81	26.00	24.95	25.51	3,043,490
22 Apr 24	25.82000 +0.14	26.30	25.26	25.33	2,615,959
19 Apr 24	25.68000 -0.27	26.21	25.54	25.65	2,508,906
18 Apr 24	25.95000 +0.52	26.21	25.15	25.33	4,078,480
17 Apr 24	25.43000 +1.15	25.58	24.28	24.58	3,872,939
16 Apr 24	24.28000 -0.45	24.99	24.24	24.75	3,109,830
15 Apr 24	24.73000 +0.24	24.87	24.16	24.70	2,615,154
12 Apr 24	24.49000 +0.62	24.70	23.89	23.89	2,063,300
11 Apr 24	23.87000 -0.24	24.14	23.78	24.02	1,283,223
10 Apr 24	24.11000 -0.04	24.51	24.06	24.19	1,545,920
09 Apr 24	24.15000 +0.08	24.59	24.02	24.17	1,578,888
08 Apr 24	24.07000 -0.35	24.77	23.95	24.42	2,593,153
03 Apr 24	24.42000 +0.82	24.66	23.48	23.69	2,756,139
02 Apr 24	23.60000 +0.14	23.75	23.22	23.65	1,426,158
01 Apr 24	23.46000 +0.21	23.74	23.17	23.24	2,033,652
29 Mar 24	23.25000 +0.71	23.33	22.50	22.57	2,000,423
28 Mar 24	22.54000 +0.36	22.73	22.15	22.26	1,446,541
27 Mar 24	22.18000 -0.53	22.84	22.17	22.70	1,345,359
26 Mar 24	22.71000 -0.04	22.82	22.45	22.76	1,222,039
25 Mar 24	22.75000 -0.33	23.43	22.62	22.98	2,032,878
22 Mar 24	23.08000 +0.21	23.47	22.73	22.73	2,251,519
21 Mar 24	22.87000 -0.16	23.23	22.78	23.03	1,337,824
20 Mar 24	23.03000 +0.32	23.08	22.57	22.77	1,969,377
19 Mar 24	22.71000 -0.50	23.32	22.69	23.32	2,665,176
18 Mar 24	23.21000 -0.45	23.60	23.00	23.60	3,539,733
15 Mar 24	23.66000 +0.91	23.70	22.55	22.87	5,315,904
14 Mar 24	22.75000 +0.53	22.80	22.17	22.39	4,042,633
13 Mar 24	22.22000 +0.55	22.30	21.61	21.71	2,851,199
12 Mar 24	21.67000 +0.06	21.78	21.42	21.68	1,268,653
11 Mar 24	21.61000 +0.08	21.77	21.24	21.62	1,282,863
08 Mar 24	21.53000 +0.19	21.66	21.23	21.47	1,226,040
07 Mar 24	21.34000 -0.12	21.87	21.30	21.67	1,684,735
06 Mar 24	21.46000 -0.08	21.80	20.93	21.32	1,991,165
05 Mar 24	21.54000 -0.21	21.75	21.41	21.75	1,669,157
04 Mar 24	21.75000 -0.40	22.19	21.61	22.15	2,255,700
01 Mar 24	22.15000 +0.39	22.43	21.77	21.98	2,839,342
29 Feb 24	21.76000 +0.50	21.77	20.60	20.60	2,182,832
28 Feb 24	21.26000 -0.90	22.25	21.25	22.03	3,187,235
27 Feb 24	22.16000 +0.45	22.18	21.45	21.98	3,051,594
26 Feb 24	21.71000 +0.69	22.50	21.18	22.00	3,721,367
23 Feb 24	21.02000 +0.22	21.02	20.45	20.96	1,917,820
22 Feb 24	20.80000 -0.05	20.94	20.50	20.85	2,090,221
21 Feb 24	20.85000 -0.07	21.41	20.63	21.09	2,583,433
20 Feb 24	20.92000 +0.22	21.10	20.46	20.53	2,338,653
19 Feb 24	20.70000 -0.37	21.84	20.17	21.84	3,894,879
08 Feb 24	21.07000 +0.83	22.08	20.30	20.68	5,232,771
07 Feb 24	20.24000 +1.84	20.24	18.32	18.32	4,685,878
06 Feb 24	18.40000 +1.67	18.40	16.23	16.25	2,506,425
05 Feb 24	16.73000 -0.94	17.59	16.21	17.59	2,304,940
02 Feb 24	17.67000 -1.04	18.89	17.12	18.58	1,930,440
01 Feb 24	18.71000 -0.26	19.12	18.25	18.90	1,304,339
31 Jan 24	18.97000 -0.45	19.83	18.85	19.42	1,169,720
30 Jan 24	19.42000 -0.60	20.10	19.36	19.98	1,092,575
29 Jan 24	20.02000 -0.27	20.54	20.00	20.37	1,070,809
26 Jan 24	20.29000 -0.08	20.63	20.20	20.35	1,124,104
25 Jan 24	20.37000 +0.68	20.43	19.62	19.80	1,185,751
24 Jan 24	19.69000 +0.33	19.97	19.16	19.39	1,232,285
23 Jan 24	19.36000 +0.10	19.46	18.75	19.00	1,081,863
22 Jan 24	19.26000 -1.06	20.22	19.00	20.20	1,492,600
19 Jan 24	20.32000 -0.16	20.65	20.15	20.45	661,300
18 Jan 24	20.48000 -0.34	20.84	19.98	20.70	1,180,905
17 Jan 24	20.82000 -0.08	21.39	20.77	20.90	1,371,405
16 Jan 24	20.90000 -0.12	21.12	20.69	21.02	841,097
15 Jan 24	21.02000 -0.12	21.19	20.85	21.06	609,321
12 Jan 24	21.14000 -0.01	21.48	21.06	21.18	813,528
11 Jan 24	21.15000 -0.32	21.43	20.90	21.40	1,498,657
10 Jan 24	21.47000 +0.18	22.09	21.09	22.09	1,266,440
09 Jan 24	21.29000 +0.11	21.54	20.87	21.18	984,800
08 Jan 24	21.18000 -0.62	21.88	21.15	21.85	1,088,937
05 Jan 24	21.80000 -0.01	22.16	21.66	21.76	930,905
04 Jan 24	21.81000 -0.09	21.99	21.68	21.88	679,976
03 Jan 24	21.90000 -0.10	22.11	21.78	22.00	739,153
02 Jan 24	22.00000 -0.30	22.33	22.00	22.21	816,500
29 Dec 23	22.30000 +0.15	22.37	22.08	22.19	896,920
28 Dec 23	22.15000 +0.57	22.34	21.49	21.74	1,194,565
27 Dec 23	21.58000 +0.04	21.70	21.37	21.50	761,571
26 Dec 23	21.54000 -0.68	22.21	21.50	22.14	876,110
25 Dec 23	22.22000 +0.40	22.26	21.54	21.79	1,552,738
22 Dec 23	21.82000 +0.17	22.07	21.50	21.63	1,423,331
21 Dec 23	21.65000 +0.31	21.73	21.02	21.28	1,085,066
20 Dec 23	21.34000 -0.44	21.97	21.32	21.77	940,160
19 Dec 23	21.78000 +0.07	21.96	21.62	21.62	809,100
18 Dec 23	21.71000 -0.53	22.38	21.68	22.21	908,189
15 Dec 23	22.24000 -0.38	22.85	22.22	22.61	774,477
14 Dec 23	22.62000 +0.23	22.84	22.44	22.46	791,462
13 Dec 23	22.39000 -0.38	22.76	22.35	22.73	940,503
12 Dec 23	22.77000 -0.15	22.95	22.62	22.93	686,548
11 Dec 23	22.92000 +0.22	23.08	22.27	22.65	1,285,014
08 Dec 23	22.70000 -0.09	23.07	22.70	22.77	1,209,352
07 Dec 23	22.79000 -0.23	23.11	22.66	22.99	1,098,138
06 Dec 23	23.02000 +0.04	23.22	22.77	23.05	852,574
05 Dec 23	22.98000 -0.39	23.56	22.95	23.35	1,300,958
04 Dec 23	23.37000 +0.47	23.50	22.81	22.97	1,646,692
01 Dec 23	22.90000 -0.04	23.13	22.66	22.88	1,343,612
30 Nov 23	22.94000 -0.35	23.18	22.78	23.18	1,360,700
29 Nov 23	23.29000 -0.46	23.82	23.22	23.79	1,223,826
28 Nov 23	23.75000 +0.20	23.87	23.40	23.53	1,615,886
27 Nov 23	23.55000 -0.03	23.88	23.26	23.65	2,252,097
24 Nov 23	23.58000 -0.61	24.22	23.42	24.19	2,788,566
23 Nov 23	24.19000 -0.19	24.74	24.00	24.30	3,046,661
22 Nov 23	24.38000 +0.80	25.48	23.36	23.58	4,909,386
21 Nov 23	23.58000 +0.44	23.65	22.97	23.10	2,755,671
20 Nov 23	23.14000 +0.19	23.23	22.68	22.97	1,897,720
17 Nov 23	22.95000 -0.02	23.01	22.66	22.90	882,868
16 Nov 23	22.97000 -0.22	23.28	22.88	23.11	1,043,598
15 Nov 23	23.19000 +0.36	23.40	22.81	22.95	2,129,727
14 Nov 23	22.83000 +0.41	22.87	22.39	22.42	1,718,780
13 Nov 23	22.42000 -0.40	23.04	22.19	22.86	2,211,000
10 Nov 23	22.82000 -0.27	23.01	22.80	22.94	1,013,336
09 Nov 23	23.09000 +0.04	23.26	22.88	22.88	1,037,376
08 Nov 23	23.05000 -0.10	23.23	22.95	23.16	1,170,600
07 Nov 23	23.15000 +0.01	23.22	22.83	23.16	1,407,400
06 Nov 23	23.14000 +0.40	23.15	22.65	22.78	1,860,800
03 Nov 23	22.74000 +0.21	22.95	22.50	22.50	1,279,889
02 Nov 23	22.53000 -0.23	23.25	22.52	23.25	1,885,458
01 Nov 23	22.76000 -0.22	23.16	22.65	22.98	1,658,595
31 Oct 23	22.98000 -0.37	23.25	22.84	23.25	1,909,741
30 Oct 23	23.35000 -1.85	24.92	22.68	24.67	4,543,493
27 Oct 23	25.20000 +0.83	25.38	24.18	24.24	1,609,787
26 Oct 23	24.37000 +0.02	24.48	24.10	24.23	633,765
25 Oct 23	24.35000 +0.10	24.80	24.13	24.31	1,034,140
24 Oct 23	24.25000 +0.31	24.34	23.99	24.13	875,780
23 Oct 23	23.94000 -0.35	24.45	23.80	24.20	1,178,400
20 Oct 23	24.29000 -0.08	24.74	24.13	24.25	1,077,287
19 Oct 23	24.37000 -0.45	24.89	24.37	24.80	1,042,453
18 Oct 23	24.82000 -0.45	25.18	24.82	25.10	977,802
17 Oct 23	25.27000 +0.02	25.45	24.99	25.02	1,128,088
16 Oct 23	25.25000 -0.49	25.82	25.15	25.55	1,421,075
13 Oct 23	25.74000 +0.09	25.87	25.53	25.62	776,911
12 Oct 23	25.65000 -0.26	26.12	25.62	25.96	763,440
11 Oct 23	25.91000 -0.09	26.20	25.81	26.01	753,221
10 Oct 23	26.00000 -0.31	26.50	25.93	26.37	922,427
09 Oct 23	26.31000 -0.35	26.95	26.19	26.64	1,327,391
28 Sep 23	26.66000 -0.06	27.08	26.60	26.84	715,851
27 Sep 23	26.72000 +0.16	26.96	26.40	26.67	936,200
26 Sep 23	26.56000 -0.46	27.02	26.51	26.91	629,366
25 Sep 23	27.02000 -0.11	27.45	26.81	27.06	737,287
22 Sep 23	27.13000 +0.42	27.16	26.65	26.69	744,680
21 Sep 23	26.71000 -0.14	27.04	26.56	27.04	800,178
20 Sep 23	26.85000 -0.28	27.23	26.81	26.92	648,200
19 Sep 23	27.13000 -0.30	27.37	26.96	27.37	732,660
18 Sep 23	27.43000 +0.27	27.63	26.96	27.06	1,015,740
15 Sep 23	27.16000 -0.02	27.37	26.96	27.20	747,951
14 Sep 23	27.18000 -0.27	27.48	26.94	27.46	874,836
13 Sep 23	27.45000 -0.26	27.85	27.23	27.66	886,697
12 Sep 23	27.71000 +0.46	27.88	27.18	27.22	1,867,400
11 Sep 23	27.25000 -0.11	27.70	27.18	27.62	1,350,752
08 Sep 23	27.36000 +0.08	27.66	27.13	27.13	987,852
07 Sep 23	27.28000 -0.35	27.65	27.21	27.55	1,128,709
06 Sep 23	27.63000 +0.03	27.74	27.38	27.63	881,155
05 Sep 23	27.60000 -0.09	27.96	27.54	27.69	1,099,697
04 Sep 23	27.69000 +0.72	27.78	26.94	27.10	2,497,320
01 Sep 23	26.97000 +0.36	27.19	26.46	26.63	1,415,760
31 Aug 23	26.61000 -0.12	27.17	26.54	26.82	1,558,624
30 Aug 23	26.73000 +0.15	27.08	26.42	26.56	1,582,631
29 Aug 23	26.58000 +0.74	26.69	25.57	25.75	1,750,640
28 Aug 23	25.84000 +0.26	26.80	25.83	26.55	1,759,626
25 Aug 23	25.58000 -0.39	26.13	25.50	26.06	1,095,498
24 Aug 23	25.97000 +0.07	26.29	25.58	26.15	1,179,984
23 Aug 23	25.90000 -0.24	26.53	25.78	26.53	1,179,100
22 Aug 23	26.14000 +0.10	26.29	25.70	26.27	1,102,537
21 Aug 23	26.04000 -0.47	26.76	26.04	26.43	986,600
18 Aug 23	26.51000 -0.58	27.18	26.51	27.04	841,325
17 Aug 23	27.09000 +0.61	27.15	26.19	26.52	1,309,584
16 Aug 23	26.48000 -0.41	26.87	26.40	26.72	1,006,000
15 Aug 23	26.89000 -0.25	27.46	26.75	27.14	911,255
14 Aug 23	27.14000 -0.14	27.28	26.64	27.17	1,422,940
11 Aug 23	27.28000 -0.57	28.00	27.23	27.96	1,361,338
10 Aug 23	27.85000 -0.56	28.48	27.68	28.48	1,145,491
09 Aug 23	28.41000 -0.36	28.86	28.20	28.76	1,854,093
08 Aug 23	28.77000 +0.84	29.49	27.84	27.84	3,742,710
07 Aug 23	27.93000 +0.89	28.00	26.75	27.02	2,421,284
04 Aug 23	27.04000 -0.24	27.47	26.97	27.20	1,306,349
03 Aug 23	27.28000 -0.10	27.39	27.07	27.29	996,087
02 Aug 23	27.38000 -0.05	27.52	27.00	27.38	1,100,000
01 Aug 23	27.43000 -0.27	27.90	27.35	27.90	1,092,900
31 Jul 23	27.70000 -0.29	28.10	27.57	27.97	1,432,498
28 Jul 23	27.99000 +0.52	28.05	27.31	27.56	1,561,440
27 Jul 23	27.47000 -0.13	28.00	27.27	27.50	1,587,730
26 Jul 23	27.60000 -0.22	27.98	27.51	27.81	982,558
25 Jul 23	27.82000 +0.64	28.10	27.40	27.65	2,013,700
24 Jul 23	27.18000 -0.75	28.08	27.16	27.80	2,455,013
21 Jul 23	27.93000 -0.22	28.15	27.48	28.15	2,034,423
20 Jul 23	28.15000 +0.38	28.25	27.65	27.95	2,580,454
19 Jul 23	27.77000 +0.02	27.87	27.41	27.66	1,350,447
18 Jul 23	27.75000 +0.40	27.94	27.11	27.37	2,063,311
17 Jul 23	27.35000 +0.49	27.53	26.55	26.85	2,505,485
14 Jul 23	26.86000 -0.10	27.21	26.77	26.96	1,652,300
13 Jul 23	26.96000 -0.13	27.29	26.40	27.29	1,754,897
12 Jul 23	27.09000 -0.11	27.44	26.82	27.06	1,933,800
11 Jul 23	27.20000 +0.43	27.45	26.63	26.77	2,429,046
10 Jul 23	26.77000 -0.33	27.50	26.49	27.10	3,156,124
07 Jul 23	27.10000 +0.80	27.50	26.25	26.43	4,492,021
06 Jul 23	26.30000 -0.85	26.50	25.81	26.14	3,917,981
05 Jul 23	27.15000 -0.70	28.50	26.80	28.00	8,387,597
04 Jul 23	27.85000 +2.53	27.85	27.60	27.85	2,753,866
03 Jul 23	25.32000 -0.09	25.84	25.06	25.41	2,120,320
30 Jun 23	25.41000 +0.94	25.61	24.70	24.82	3,174,690
29 Jun 23	24.47000 +0.53	24.78	23.71	23.81	1,906,110
28 Jun 23	23.94000 -0.10	24.20	23.62	24.17	879,796
27 Jun 23	24.04000 +0.22	24.29	23.77	23.86	1,086,231
26 Jun 23	23.82000 +0.08	24.12	23.50	23.70	1,208,442
21 Jun 23	23.74000 -0.33	24.13	23.72	24.05	744,802
20 Jun 23	24.07000 +0.12	24.26	23.80	23.94	921,074
19 Jun 23	23.95000 -0.44	24.39	23.88	24.23	1,489,769
16 Jun 23	24.39000 -0.40	24.94	24.29	24.94	1,551,702
15 Jun 23	24.79000 +0.88	24.94	23.64	24.00	1,863,622
14 Jun 23	23.91000 -0.20	24.30	23.82	24.17	1,182,572
13 Jun 23	24.11000 -0.63	25.60	24.00	24.70	2,588,563
12 Jun 23	24.74000 +1.25	24.75	23.23	23.68	3,475,660
09 Jun 23	23.49000 +0.02	23.68	23.18	23.50	1,405,389
08 Jun 23	23.47000 -0.13	23.74	23.24	23.59	712,980
07 Jun 23	23.60000 -0.50	24.25	23.57	24.03	1,196,245
06 Jun 23	24.10000 -0.52	24.65	24.02	24.45	820,580
05 Jun 23	24.62000 -0.09	24.68	24.25	24.46	840,204
02 Jun 23	24.71000 +0.49	24.80	24.01	24.46	1,317,172
01 Jun 23	24.22000 -0.22	24.78	24.17	24.41	1,090,166
31 May 23	24.44000 -0.29	24.89	24.31	24.73	992,899
30 May 23	24.73000 -0.27	25.19	24.37	24.96	1,199,700
29 May 23	25.00000 -0.08	25.80	24.78	25.13	1,778,230
26 May 23	25.08000 -0.04	25.18	24.76	25.15	910,170
25 May 23	25.12000 +0.07	25.21	24.75	25.06	1,032,940
24 May 23	25.05000 -0.20	25.27	24.75	25.24	995,600
23 May 23	25.25000 -0.08	25.65	25.14	25.39	1,455,600
22 May 23	25.33000 +0.67	25.35	24.52	24.79	2,102,261
19 May 23	24.66000 +0.46	24.69	24.05	24.05	1,163,018
18 May 23	24.20000 +0.10	24.35	23.83	23.98	1,474,930
17 May 23	24.10000 +0.25	24.14	23.72	23.72	881,544
16 May 23	23.85000 -0.16	24.19	23.82	23.92	1,108,905
15 May 23	24.01000 -0.04	24.34	23.72	23.98	1,296,420
12 May 23	24.05000 -0.04	24.45	23.83	23.94	1,121,400
11 May 23	24.09000 -0.02	24.40	24.00	24.10	954,874
10 May 23	24.11000 +0.47	24.38	23.56	23.63	2,082,859
09 May 23	23.64000 -0.50	24.28	23.61	24.02	2,100,911
08 May 23	24.14000 -0.72	25.05	24.10	24.86	2,067,011
05 May 23	24.86000 -0.75	25.61	24.35	25.52	2,555,614
04 May 23	25.61000 -1.48	27.44	25.50	27.33	3,575,491
28 Apr 23	27.09000 +1.08	27.53	26.15	26.15	2,927,441
27 Apr 23	26.01000 +0.28	26.25	25.50	25.71	2,135,572
26 Apr 23	25.73000 -1.54	27.20	25.70	26.90	3,779,037
25 Apr 23	27.27000 -0.28	27.94	26.63	27.68	1,920,798
24 Apr 23	27.55000 -1.05	28.55	27.42	28.55	1,805,712
21 Apr 23	28.60000 -0.30	29.58	28.50	28.90	1,480,480
20 Apr 23	28.90000 -0.23	29.29	28.66	29.13	804,779
19 Apr 23	29.13000 -0.07	29.57	28.80	29.27	891,656
18 Apr 23	29.20000 +0.02	29.58	28.72	29.21	1,592,720
17 Apr 23	29.18000 +0.59	29.43	28.53	28.55	1,559,851
14 Apr 23	28.59000 -0.01	28.98	28.53	28.60	1,480,286
13 Apr 23	28.60000 -0.61	29.09	28.53	29.08	1,342,494
12 Apr 23	29.21000 -0.37	29.85	28.81	29.52	2,609,121
11 Apr 23	29.58000 -1.10	30.67	29.40	30.38	2,511,068
10 Apr 23	30.68000 +1.92	30.82	28.61	28.70	3,393,730
07 Apr 23	28.76000 -0.11	29.26	28.66	28.75	740,830
06 Apr 23	28.87000 +0.57	29.20	28.11	28.30	1,387,358
04 Apr 23	28.30000 -0.53	28.99	28.16	28.76	1,317,435
03 Apr 23	28.83000 -0.43	29.79	28.77	29.54	2,056,514
31 Mar 23	29.26000 +0.02	29.59	28.96	29.12	1,194,299
30 Mar 23	29.24000 +0.94	29.24	28.00	28.00	1,633,562
29 Mar 23	28.30000 -0.27	28.90	28.20	28.57	862,186
28 Mar 23	28.57000 -0.10	29.02	28.51	28.51	1,010,120
27 Mar 23	28.67000 -0.22	29.29	28.51	28.83	1,291,000
24 Mar 23	28.89000 +0.02	29.16	28.79	29.06	587,440
23 Mar 23	28.87000 +0.01	29.08	28.72	28.90	656,866
22 Mar 23	28.86000 -0.02	29.16	28.70	29.00	630,954
21 Mar 23	28.88000 +0.48	29.10	28.39	28.53	809,700
20 Mar 23	28.40000 -0.09	28.60	28.02	28.37	971,421
17 Mar 23	28.49000 -0.07	28.96	28.31	28.88	1,134,809
16 Mar 23	28.56000 -0.44	29.23	28.50	29.12	1,167,825
15 Mar 23	29.00000 +0.46	29.40	28.57	28.73	923,905
14 Mar 23	28.54000 -0.42	29.17	28.05	28.64	1,116,783
13 Mar 23	28.96000 +0.16	29.41	28.50	28.50	1,203,523
10 Mar 23	28.80000 -0.52	30.03	28.73	30.03	1,188,118
09 Mar 23	29.32000 +0.11	29.55	29.26	29.34	814,502
08 Mar 23	29.21000 -0.12	29.60	29.02	29.20	960,417
07 Mar 23	29.33000 -0.91	31.24	29.24	31.24	2,398,851
06 Mar 23	30.24000 -0.09	30.60	30.01	30.39	1,052,268
03 Mar 23	30.33000 -0.21	30.75	30.11	30.35	1,008,801
02 Mar 23	30.54000 -0.68	31.28	30.50	31.01	1,609,944
01 Mar 23	31.22000 +0.08	31.46	30.86	31.14	1,559,258
28 Feb 23	31.14000 +0.12	31.20	30.78	30.97	1,206,655
27 Feb 23	31.02000 +0.17	31.16	30.56	30.81	1,138,300
24 Feb 23	30.85000 -0.37	31.28	30.78	31.16	1,166,936
23 Feb 23	31.22000 +0.45	31.50	30.77	30.77	2,343,238
22 Feb 23	30.77000 +0.21	30.96	30.20	30.41	1,254,643
21 Feb 23	30.56000 +0.34	30.63	30.12	30.29	1,584,999
20 Feb 23	30.22000 +0.50	30.33	29.50	29.72	1,412,541
17 Feb 23	29.72000 -0.25	30.50	29.67	29.93	1,160,100
16 Feb 23	29.97000 -0.77	30.87	29.72	30.81	1,557,958
15 Feb 23	30.74000 -0.05	31.00	30.45	30.98	1,054,832
14 Feb 23	30.79000 +0.11	31.12	30.41	30.88	1,785,529
13 Feb 23	30.68000 +0.25	30.95	30.15	30.33	1,729,908
10 Feb 23	30.43000 -0.04	30.79	30.10	30.56	971,991
09 Feb 23	30.47000 +0.39	30.66	29.89	29.89	1,313,920
08 Feb 23	30.08000 -0.42	30.56	29.97	30.50	911,963
07 Feb 23	30.50000 +0.55	30.55	29.84	30.00	1,463,116
06 Feb 23	29.95000 -0.38	30.42	29.80	30.39	1,824,544
03 Feb 23	30.33000 -0.36	30.71	29.91	30.53	2,252,469
02 Feb 23	30.69000 -0.46	31.24	30.54	31.11	2,518,662
01 Feb 23	31.15000 +0.03	31.29	30.69	30.91	2,477,397
31 Jan 23	31.12000 -0.26	31.56	30.70	31.22	1,864,179
30 Jan 23	31.38000 +0.26	31.99	31.27	31.52	2,415,499
20 Jan 23	31.12000 +0.32	31.78	30.76	30.76	1,486,326
19 Jan 23	30.80000 -0.05	31.08	30.40	30.74	1,073,885
18 Jan 23	30.85000 -0.07	31.68	30.43	30.97	1,606,912
17 Jan 23	30.92000 +0.19	31.13	30.52	30.79	1,314,011
16 Jan 23	30.73000 +0.11	31.33	30.42	30.86	2,252,886
13 Jan 23	30.62000 +0.72	30.78	29.68	29.78	1,619,627
12 Jan 23	29.90000 -0.32	30.50	29.55	29.55	1,305,957
11 Jan 23	30.22000 +0.61	30.83	29.60	30.15	1,996,405
10 Jan 23	29.61000 -0.10	29.93	29.41	29.71	1,180,368
09 Jan 23	29.71000 +0.01	29.87	29.30	29.81	1,578,908
06 Jan 23	29.70000 -0.15	30.06	29.27	30.06	1,924,476
05 Jan 23	29.85000 +0.47	30.09	29.31	29.77	1,466,438
04 Jan 23	29.38000 +0.16	29.92	28.92	29.16	1,620,378
03 Jan 23	29.22000 +1.18	29.64	27.80	28.03	3,319,029
30 Dec 22	28.04000 -0.35	28.63	27.95	28.18	1,113,467
29 Dec 22	28.39000 -0.06	28.63	28.20	28.63	1,140,968
28 Dec 22	28.45000 -0.40	29.11	28.44	29.07	1,445,983
27 Dec 22	28.85000 -0.29	29.34	28.57	29.31	1,130,780
26 Dec 22	29.14000 +0.58	29.38	28.54	28.60	1,015,494
23 Dec 22	28.56000 -0.85	29.74	28.36	29.47	1,467,254
22 Dec 22	29.41000 -0.73	30.48	29.33	30.00	1,310,798
21 Dec 22	30.14000 -0.16	30.65	29.88	30.20	1,326,405
20 Dec 22	30.30000 -0.31	30.77	30.11	30.59	1,416,637
19 Dec 22	30.61000 -1.17	32.15	30.51	32.04	1,776,820
16 Dec 22	31.78000 -0.28	32.15	31.50	32.11	1,445,798
15 Dec 22	32.06000 -0.91	33.18	32.00	32.63	1,927,313
14 Dec 22	32.97000 +0.39	33.08	32.27	32.48	2,062,090
13 Dec 22	32.58000 +0.08	33.19	32.00	32.49	3,364,098
12 Dec 22	32.50000 +1.80	32.56	30.41	30.65	4,679,694
09 Dec 22	30.70000 +0.66	30.77	29.95	29.95	2,975,346
08 Dec 22	30.04000 -0.26	30.54	30.00	30.50	1,759,132
07 Dec 22	30.30000 -0.16	30.62	30.05	30.41	1,663,946
06 Dec 22	30.46000 +0.31	30.90	29.60	30.16	2,970,461
05 Dec 22	30.15000 -0.36	30.77	29.93	30.60	3,417,648
02 Dec 22	30.51000 -0.09	31.02	30.43	30.51	2,025,258
01 Dec 22	30.60000 -0.09	31.36	30.41	31.05	3,234,084
30 Nov 22	30.69000 -0.83	31.75	30.60	31.51	1,953,147
29 Nov 22	31.52000 +0.60	31.80	30.43	30.96	2,022,484
28 Nov 22	30.92000 -0.41	31.28	30.40	31.02	1,531,751
25 Nov 22	31.33000 -0.27	31.97	31.02	31.39	1,065,270
24 Nov 22	31.60000 -0.45	32.36	31.51	32.17	1,293,227
23 Nov 22	32.05000 -0.01	32.11	31.26	32.07	1,521,561
22 Nov 22	32.06000 -0.84	33.17	31.82	32.93	1,869,037
21 Nov 22	32.90000 +0.84	32.95	31.71	31.90	2,310,638
18 Nov 22	32.06000 -1.00	33.20	32.00	32.77	2,207,810
17 Nov 22	33.06000 +0.26	33.20	32.36	32.60	1,669,169
16 Nov 22	32.80000 -1.01	34.15	32.51	34.10	3,305,231
15 Nov 22	33.81000 +0.77	34.11	32.65	32.92	3,040,200
14 Nov 22	33.04000 -0.29	34.23	32.95	33.66	2,502,685
11 Nov 22	33.33000 +0.23	34.28	33.05	33.69	2,300,781
10 Nov 22	33.10000 -0.71	34.09	32.84	34.09	1,932,837
09 Nov 22	33.81000 -0.29	34.56	33.70	33.88	1,269,075
08 Nov 22	34.10000 -0.47	35.21	33.88	34.57	1,967,352
07 Nov 22	34.57000 +0.03	34.98	34.30	34.55	2,598,709
04 Nov 22	34.54000 +1.09	34.65	33.45	33.45	2,919,155
03 Nov 22	33.45000 +0.74	33.66	32.58	32.71	1,970,458
02 Nov 22	32.71000 +0.42	32.94	31.86	32.18	2,552,382
01 Nov 22	32.29000 -0.39	33.34	31.51	32.83	3,687,238
31 Oct 22	32.68000 +0.18	33.66	31.82	31.82	3,308,273
28 Oct 22	32.50000 -0.86	34.20	32.36	32.36	2,614,872
27 Oct 22	33.36000 -0.20	34.00	33.27	33.64	1,431,440
26 Oct 22	33.56000 +0.86	33.68	32.69	32.72	2,121,834
25 Oct 22	32.70000 -0.33	33.12	32.16	32.25	2,746,646
24 Oct 22	33.03000 -0.67	33.83	32.85	33.22	2,571,941
21 Oct 22	33.70000 +0.20	34.18	32.82	32.95	2,483,689
20 Oct 22	33.50000 -0.56	34.45	33.33	34.00	2,664,994
19 Oct 22	34.06000 -0.65	34.70	34.01	34.68	1,930,947
18 Oct 22	34.71000 +0.01	35.13	33.66	34.34	3,217,705
17 Oct 22	34.70000 +0.87	34.78	33.56	33.72	3,876,470
14 Oct 22	33.83000 -1.32	35.14	33.70	34.97	5,250,620
13 Oct 22	35.15000 -0.56	36.66	34.80	35.36	6,132,967
12 Oct 22	35.71000 +1.47	35.78	33.25	34.40	6,412,702
11 Oct 22	34.24000 +0.84	34.48	33.41	33.64	4,528,688
10 Oct 22	33.40000 +0.37	35.00	33.12	35.00	5,157,093
30 Sep 22	33.03000 -1.39	34.90	33.03	34.47	3,331,926
29 Sep 22	34.42000 -1.26	35.68	34.10	35.50	5,425,754
28 Sep 22	35.68000 +2.76	35.89	32.92	32.92	9,751,322
27 Sep 22	32.92000 +0.60	32.92	31.66	32.53	2,236,206
26 Sep 22	32.32000 +0.57	32.80	31.21	31.67	2,072,462
23 Sep 22	31.75000 -0.01	32.57	31.20	31.89	2,545,399
22 Sep 22	31.76000 -0.71	32.75	31.66	32.43	1,833,944
21 Sep 22	32.47000 -0.17	33.20	31.90	32.74	3,421,743
20 Sep 22	32.64000 +1.08	32.80	31.77	31.81	3,047,674
19 Sep 22	31.56000 +1.02	32.10	30.60	31.32	3,483,642
16 Sep 22	30.54000 +0.41	32.20	30.26	31.00	3,898,194
15 Sep 22	30.13000 -1.19	31.79	29.93	31.48	2,629,740
14 Sep 22	31.32000 -0.44	31.68	31.00	31.29	2,611,282
13 Sep 22	31.76000 -0.41	32.50	31.21	32.11	3,613,642
09 Sep 22	32.17000 +0.24	32.37	31.51	32.04	3,070,536
08 Sep 22	31.93000 -2.16	33.94	31.88	33.81	3,927,344
07 Sep 22	34.09000 -0.55	34.68	33.65	34.68	1,649,146
06 Sep 22	34.64000 +2.15	34.88	32.65	32.65	2,974,343
05 Sep 22	32.49000 -0.50	33.25	32.12	32.99	2,093,607
02 Sep 22	32.99000 +0.06	33.50	32.27	32.95	2,356,207
01 Sep 22	32.93000 -0.47	34.22	32.75	33.64	3,805,416
31 Aug 22	33.40000 -1.50	36.06	33.33	34.97	4,506,917
30 Aug 22	34.90000 +0.93	35.45	33.03	34.31	6,195,559
29 Aug 22	33.97000 -2.10	36.68	33.52	36.66	8,517,768
26 Aug 22	36.07000 +1.75	37.40	34.88	35.00	10,467,061
25 Aug 22	34.32000 +3.12	34.32	31.10	31.10	4,220,688
24 Aug 22	31.20000 -1.80	33.09	30.50	33.00	4,400,569
23 Aug 22	33.00000 -1.50	34.00	32.65	34.00	3,547,218
22 Aug 22	34.50000 +0.00	34.50	32.91	34.15	4,212,106
19 Aug 22	34.50000 -1.09	36.40	34.26	35.60	3,197,698
18 Aug 22	35.59000 +0.66	35.66	34.70	34.95	1,879,495
17 Aug 22	34.93000 -0.25	35.37	34.48	35.18	1,591,879
16 Aug 22	35.18000 -0.02	35.95	34.70	35.64	2,756,462
15 Aug 22	35.20000 +1.50	35.33	32.80	33.23	4,505,561
12 Aug 22	33.70000 -0.19	34.07	33.12	33.73	2,148,187
11 Aug 22	33.89000 +0.59	34.79	33.06	34.00	3,588,388
10 Aug 22	33.30000 +0.20	33.45	32.54	32.63	2,226,451
09 Aug 22	33.10000 +0.28	33.98	32.60	33.24	2,686,245
08 Aug 22	32.82000 +0.33	33.43	31.83	32.49	2,041,169
05 Aug 22	32.49000 +0.14	32.74	31.61	32.63	1,909,204
04 Aug 22	32.35000 -0.51	32.86	31.46	32.86	3,836,186
03 Aug 22	32.86000 -0.01	34.24	32.45	33.00	5,052,138
02 Aug 22	32.87000 -0.21	33.50	31.71	32.47	5,991,194
01 Aug 22	33.08000 +2.14	33.39	31.01	31.22	7,884,932
29 Jul 22	30.94000 -0.26	31.22	30.03	30.90	5,471,272
28 Jul 22	31.20000 +2.07	31.23	29.19	29.94	9,585,842
27 Jul 22	29.13000 +2.65	29.13	26.18	26.47	5,905,962
26 Jul 22	26.48000 +0.66	26.55	25.79	25.86	1,926,250
25 Jul 22	25.82000 -0.61	26.86	25.72	26.50	2,357,885
22 Jul 22	26.43000 -0.47	27.30	26.16	27.28	1,966,398
21 Jul 22	26.90000 -0.72	28.26	26.81	27.71	2,728,484
20 Jul 22	27.62000 +0.75	27.69	26.59	26.82	2,810,222
19 Jul 22	26.87000 +0.19	27.25	26.52	26.69	2,278,263
18 Jul 22	26.68000 -0.63	27.20	25.30	26.32	5,032,798
15 Jul 22	27.31000 -1.05	28.88	27.00	27.96	5,935,241
14 Jul 22	28.36000 +0.73	28.62	27.16	27.63	3,549,660
13 Jul 22	27.63000 -1.26	29.30	27.31	29.24	4,785,710
12 Jul 22	28.89000 -0.01	30.00	28.71	30.00	4,537,141
11 Jul 22	28.90000 -0.49	31.56	28.70	29.60	9,379,248
08 Jul 22	29.39000 +2.09	29.40	27.03	27.20	7,665,772
07 Jul 22	27.30000 +2.25	27.38	24.80	25.07	4,872,875
06 Jul 22	25.05000 +0.10	25.41	24.67	25.10	1,867,557
05 Jul 22	24.95000 -0.18	25.71	24.53	25.31	1,889,569
04 Jul 22	25.13000 +0.23	25.18	24.26	24.78	1,536,040
01 Jul 22	24.90000 -0.33	25.30	24.65	25.24	1,497,949
30 Jun 22	25.23000 +0.75	25.50	24.23	24.68	2,332,983
29 Jun 22	24.48000 -0.18	25.09	24.47	24.66	1,594,012
28 Jun 22	24.66000 -0.05	24.86	24.22	24.68	1,419,255
27 Jun 22	24.71000 -0.21	25.40	24.60	24.99	1,623,536
24 Jun 22	24.92000 +0.52	25.55	24.40	24.40	2,490,800
23 Jun 22	24.40000 +0.41	24.50	23.60	24.47	1,556,626
22 Jun 22	23.99000 -0.28	24.76	23.99	24.44	1,971,834
21 Jun 22	24.27000 -0.30	24.56	24.04	24.56	1,682,193
20 Jun 22	24.57000 +0.52	24.80	24.20	24.20	2,412,349
17 Jun 22	24.05000 +0.21	24.29	23.35	23.68	2,368,715
16 Jun 22	23.84000 +0.31	24.50	23.54	23.54	2,803,781
15 Jun 22	23.53000 +0.49	23.98	23.05	23.16	2,621,196
14 Jun 22	23.04000 +0.18	23.06	22.29	22.88	1,446,289
13 Jun 22	22.86000 +0.33	22.90	22.21	22.53	1,466,640
10 Jun 22	22.53000 +0.41	22.59	21.83	22.06	1,578,520
09 Jun 22	22.12000 -0.69	22.79	21.87	22.79	2,016,004
08 Jun 22	22.81000 -0.64	23.30	22.49	23.28	2,339,531
07 Jun 22	23.45000 -0.23	23.74	23.00	23.66	2,953,326
06 Jun 22	23.68000 +0.13	23.76	23.23	23.64	2,015,693
02 Jun 22	23.55000 +0.03	23.84	23.22	23.35	2,325,217
01 Jun 22	23.52000 +0.67	23.86	22.76	22.86	3,891,213
31 May 22	22.85000 -0.07	22.98	22.48	22.66	1,901,948
30 May 22	22.92000 +1.12	22.95	21.66	21.74	3,338,145
27 May 22	21.80000 -0.09	22.52	21.70	22.36	1,753,700
26 May 22	21.89000 +0.52	21.90	21.05	21.36	1,239,973
25 May 22	21.37000 -0.03	21.65	21.07	21.32	1,285,927
24 May 22	21.40000 -0.97	22.55	21.25	22.21	2,075,567
23 May 22	22.37000 -0.15	22.66	22.20	22.41	1,152,639
20 May 22	22.52000 +0.42	22.67	22.18	22.19	1,545,783
19 May 22	22.10000 -0.30	22.23	21.83	22.23	1,533,520
18 May 22	22.40000 -0.26	22.65	22.23	22.39	1,311,501
17 May 22	22.66000 -0.14	22.83	22.16	22.83	1,861,078
16 May 22	22.80000 +0.41	23.02	22.39	22.39	2,731,532
13 May 22	22.39000 +0.03	22.70	22.20	22.40	1,509,579
12 May 22	22.36000 +0.46	22.39	21.60	21.80	2,098,207
11 May 22	21.90000 -0.49	22.79	21.90	22.40	3,294,964
10 May 22	22.39000 +0.53	22.39	21.50	22.07	3,228,529
09 May 22	21.86000 +0.06	22.09	21.32	21.83	2,329,681
06 May 22	21.80000 -0.38	22.14	21.10	21.18	2,884,867
05 May 22	22.18000 +1.64	22.50	20.54	21.04	6,250,111
29 Apr 22	20.54000 +1.87	20.54	18.67	19.24	3,672,374
28 Apr 22	18.67000 +0.08	18.78	18.18	18.56	1,419,100
27 Apr 22	18.59000 -0.05	18.71	17.21	18.69	2,487,950
26 Apr 22	18.64000 -0.56	19.60	18.48	19.20	2,386,950
25 Apr 22	19.20000 -0.85	20.66	19.15	19.70	2,945,335
22 Apr 22	20.05000 +0.11	20.22	19.37	19.82	2,068,734
21 Apr 22	19.94000 -0.22	21.20	19.93	20.04	2,708,936
20 Apr 22	20.16000 +0.08	20.35	19.90	20.08	1,048,745
19 Apr 22	20.08000 -0.27	20.61	19.96	20.48	1,060,300
18 Apr 22	20.35000 +0.00	20.59	19.95	20.35	891,254
15 Apr 22	20.35000 +0.15	20.50	19.90	20.10	1,185,500
14 Apr 22	20.20000 +0.38	20.27	19.86	19.91	847,300
13 Apr 22	19.82000 -0.21	20.15	19.60	19.90	1,043,871
12 Apr 22	20.03000 +0.20	20.08	19.08	19.63	1,528,874
11 Apr 22	19.83000 -0.52	20.35	19.66	20.35	1,496,814
08 Apr 22	20.35000 -0.49	21.09	20.27	20.89	1,233,747
07 Apr 22	20.84000 -0.29	21.62	20.81	21.18	1,694,883
06 Apr 22	21.13000 +0.06	21.29	20.81	21.07	1,732,809
01 Apr 22	21.07000 +0.14	21.14	20.42	20.88	984,428
31 Mar 22	20.93000 +0.14	21.49	20.67	20.78	1,614,070
30 Mar 22	20.79000 +0.59	20.82	20.15	20.29	1,271,787
29 Mar 22	20.20000 -0.46	21.18	20.11	20.85	2,175,347
28 Mar 22	20.66000 -1.21	21.99	20.48	21.99	3,392,527
25 Mar 22	21.87000 +0.58	23.42	21.80	21.83	4,202,584
24 Mar 22	21.29000 -0.07	21.50	20.94	21.30	1,245,349
23 Mar 22	21.36000 -0.11	21.67	21.28	21.47	1,061,517
22 Mar 22	21.47000 -0.16	21.75	21.21	21.56	934,490
21 Mar 22	21.63000 -0.03	21.98	21.41	21.91	1,296,769
18 Mar 22	21.66000 +0.13	21.73	21.35	21.47	1,233,502
17 Mar 22	21.53000 +0.65	21.85	20.70	21.24	2,075,246
16 Mar 22	20.88000 +0.26	21.16	19.80	20.92	2,109,509
15 Mar 22	20.62000 -1.30	21.78	20.61	21.70	2,140,140
14 Mar 22	21.92000 -0.64	22.56	21.90	22.41	1,369,113
11 Mar 22	22.56000 +0.55	22.68	21.54	21.70	1,518,116
10 Mar 22	22.01000 +0.32	22.39	21.85	22.10	1,580,315
09 Mar 22	21.69000 -0.44	22.52	20.50	22.15	2,347,057
08 Mar 22	22.13000 -0.86	23.31	22.13	22.89	1,970,525
07 Mar 22	22.99000 -0.71	23.88	22.97	23.63	1,761,471
04 Mar 22	23.70000 -0.50	24.20	23.63	23.98	1,438,346
03 Mar 22	24.20000 -0.20	24.65	24.16	24.56	1,265,721
02 Mar 22	24.40000 -0.34	24.60	24.10	24.59	1,231,439
01 Mar 22	24.74000 +0.13	24.92	24.50	24.92	1,215,520
28 Feb 22	24.61000 -0.04	24.95	24.25	24.95	1,176,279
25 Feb 22	24.65000 +0.37	25.15	24.41	24.41	1,987,574
24 Feb 22	24.28000 -0.72	25.33	24.13	25.19	2,290,680
23 Feb 22	25.00000 +0.47	25.09	24.50	24.63	1,637,260
22 Feb 22	24.53000 -0.38	24.97	24.34	24.79	1,406,146
21 Feb 22	24.91000 +0.12	25.01	24.53	24.77	1,479,708
18 Feb 22	24.79000 -0.29	25.08	24.65	25.08	1,298,781
17 Feb 22	25.08000 +0.46	25.18	24.60	24.81	2,385,478
16 Feb 22	24.62000 +0.26	24.82	24.07	24.38	1,747,975
15 Feb 22	24.36000 +0.28	24.50	24.00	24.00	1,498,961
14 Feb 22	24.08000 -0.68	24.69	24.02	24.50	1,797,134
11 Feb 22	24.76000 -0.34	25.50	24.62	24.89	2,187,345
10 Feb 22	25.10000 -0.21	25.49	24.77	25.32	1,628,490
09 Feb 22	25.31000 +0.20	25.39	24.92	24.97	1,682,660
08 Feb 22	25.11000 -0.58	25.91	24.55	25.63	3,038,873
07 Feb 22	25.69000 +0.46	25.96	25.23	25.40	2,401,181
28 Jan 22	25.23000 -0.05	25.70	24.80	25.63	2,250,045
27 Jan 22	25.28000 -0.85	26.31	25.13	26.15	2,305,916
26 Jan 22	26.13000 -0.02	26.58	25.70	26.13	2,294,454
25 Jan 22	26.15000 -0.99	27.50	26.09	27.12	2,463,606
24 Jan 22	27.14000 -0.01	27.70	26.90	27.00	2,500,020
21 Jan 22	27.15000 -1.30	28.60	27.10	28.45	3,246,140
20 Jan 22	28.45000 +0.14	29.15	28.18	28.32	2,180,522
19 Jan 22	28.31000 -0.69	29.40	27.97	28.90	2,615,274
18 Jan 22	29.00000 +0.04	29.40	28.61	28.85	2,002,555
17 Jan 22	28.96000 +0.15	29.25	28.33	28.80	2,086,674
14 Jan 22	28.81000 +0.17	29.13	27.52	28.10	3,003,286
13 Jan 22	28.64000 -1.67	30.32	28.40	30.30	6,091,674
12 Jan 22	30.31000 +0.28	30.31	29.63	29.81	3,139,911
11 Jan 22	30.03000 -1.07	30.98	29.84	30.95	4,673,792
10 Jan 22	31.10000 -1.90	32.84	30.66	32.81	6,742,601
07 Jan 22	33.00000 +1.46	33.32	31.40	32.17	9,984,385
06 Jan 22	31.54000 +0.49	31.84	30.40	30.89	6,411,003
05 Jan 22	31.05000 +1.69	31.54	29.06	29.19	7,908,280
04 Jan 22	29.36000 +0.04	29.60	28.92	29.14	2,988,616
31 Dec 21	29.32000 -1.05	30.57	29.02	30.40	5,167,929
30 Dec 21	30.37000 -0.87	31.68	30.28	31.18	4,222,471
29 Dec 21	31.24000 -0.30	31.65	30.60	31.30	3,955,154
28 Dec 21	31.54000 +1.19	31.90	29.93	29.93	5,341,218
27 Dec 21	30.35000 +0.58	30.90	29.23	29.60	3,530,086
24 Dec 21	29.77000 -0.65	31.23	29.30	30.89	3,121,477
23 Dec 21	30.42000 +0.69	31.06	29.60	30.02	3,898,700
22 Dec 21	29.73000 +0.38	29.78	29.15	29.39	2,255,789
21 Dec 21	29.35000 +0.41	29.65	28.88	28.94	2,101,465
20 Dec 21	28.94000 +0.06	29.30	28.60	28.65	1,914,580
17 Dec 21	28.88000 -0.60	30.10	28.58	29.60	3,680,900
16 Dec 21	29.48000 -0.89	30.54	29.00	30.37	4,028,724
15 Dec 21	30.37000 -0.34	31.02	30.13	30.71	2,903,053
14 Dec 21	30.71000 +0.51	31.45	29.76	30.00	4,875,250
13 Dec 21	30.20000 -0.02	30.88	29.93	30.30	3,520,875
10 Dec 21	30.22000 -0.33	31.06	29.80	30.50	4,494,466
09 Dec 21	30.55000 -0.68	31.78	30.49	31.23	5,458,113
08 Dec 21	31.23000 +1.65	31.63	28.80	29.58	6,891,274
07 Dec 21	29.58000 +0.38	29.95	29.02	29.49	4,524,950
06 Dec 21	29.20000 -1.87	31.00	29.11	30.31	7,435,060
03 Dec 21	31.07000 -1.63	33.48	30.61	32.57	8,829,337
02 Dec 21	32.70000 +2.57	33.00	29.70	30.12	12,391,064
01 Dec 21	30.13000 -0.58	31.19	29.58	31.06	7,361,698
30 Nov 21	30.71000 -1.02	32.25	30.51	31.55	6,148,206
29 Nov 21	31.73000 -1.73	33.46	31.20	33.46	9,129,931
26 Nov 21	33.46000 +0.66	34.32	32.43	33.26	10,497,436
25 Nov 21	32.80000 +2.69	33.12	30.20	31.45	17,481,856
24 Nov 21	30.11000 +2.74	30.11	26.92	27.13	8,272,069
23 Nov 21	27.37000 +1.79	27.85	25.40	25.60	9,696,475
22 Nov 21	25.58000 -0.44	26.24	25.43	26.18	4,058,707
19 Nov 21	26.02000 +0.34	26.39	25.06	25.50	4,723,855
18 Nov 21	25.68000 -1.50	27.20	25.20	26.81	7,167,567
17 Nov 21	27.18000 -0.13	28.99	26.33	28.87	12,797,432
16 Nov 21	27.31000 +2.48	27.31	24.64	24.70	3,325,020
15 Nov 21	24.83000 +0.62	24.84	24.15	24.21	2,414,214
12 Nov 21	24.21000 +0.10	24.38	23.99	23.99	1,342,728
11 Nov 21	24.11000 +0.52	24.19	23.27	23.67	2,239,522
10 Nov 21	23.59000 -0.38	24.04	23.27	24.04	1,628,953
09 Nov 21	23.97000 -0.11	24.80	23.72	24.00	1,892,197
08 Nov 21	24.08000 +0.19	24.42	23.72	23.90	1,306,088
05 Nov 21	23.89000 -0.50	24.48	23.85	24.48	1,055,432
04 Nov 21	24.39000 +0.58	24.47	23.72	23.93	1,301,997
03 Nov 21	23.81000 -0.17	24.10	23.55	23.94	960,636
02 Nov 21	23.98000 -0.23	24.57	23.85	24.19	1,845,703
01 Nov 21	24.21000 -0.79	25.30	24.11	25.05	2,015,989
29 Oct 21	25.00000 +0.45	25.25	24.38	24.57	1,274,268
28 Oct 21	24.55000 +0.13	24.70	23.85	24.40	1,373,644
27 Oct 21	24.42000 -1.16	25.54	24.38	25.54	1,857,035
26 Oct 21	25.58000 +0.18	25.98	25.40	25.51	1,069,540
25 Oct 21	25.40000 -0.64	26.32	25.34	26.04	1,961,387
22 Oct 21	26.04000 -0.26	26.97	25.89	26.14	1,995,406
21 Oct 21	26.30000 +0.92	26.52	25.38	25.38	2,105,956
20 Oct 21	25.38000 -0.28	26.03	25.35	25.60	1,041,334
19 Oct 21	25.66000 +0.58	25.78	24.94	25.08	1,195,053
18 Oct 21	25.08000 -0.25	25.39	25.00	25.26	1,064,163
15 Oct 21	25.33000 -0.67	25.99	25.26	25.67	1,445,640
14 Oct 21	26.00000 -0.07	26.26	25.70	25.97	621,920
13 Oct 21	26.07000 +0.47	26.15	25.32	25.59	911,438
12 Oct 21	25.60000 -0.34	26.09	25.40	25.90	836,918
11 Oct 21	25.94000 -0.02	26.58	25.94	26.09	1,163,347
08 Oct 21	25.96000 +0.38	26.12	25.51	25.96	1,107,654
30 Sep 21	25.58000 +0.38	25.66	25.10	25.17	1,046,113
29 Sep 21	25.20000 -0.73	26.02	25.18	25.90	1,323,578
28 Sep 21	25.93000 -0.36	26.38	25.82	26.29	791,384
27 Sep 21	26.29000 -0.07	26.96	26.05	26.35	1,371,362
24 Sep 21	26.36000 +0.11	26.88	25.93	26.20	1,366,137
23 Sep 21	26.25000 -0.25	26.88	26.13	26.51	1,518,166
22 Sep 21	26.50000 -0.11	26.50	26.00	26.50	1,002,828
17 Sep 21	26.61000 +0.40	26.90	25.93	26.21	1,035,097
16 Sep 21	26.21000 -0.89	27.40	26.21	27.09	1,739,209
15 Sep 21	27.10000 -0.20	27.38	26.82	27.25	863,430
14 Sep 21	27.30000 -0.64	28.10	27.25	27.85	1,410,840
13 Sep 21	27.94000 -0.07	28.21	27.35	28.01	1,689,744
10 Sep 21	28.01000 +0.11	28.50	27.72	27.90	1,359,188
09 Sep 21	27.90000 +0.26	28.45	27.45	27.50	1,660,840
08 Sep 21	27.64000 -0.10	29.32	27.50	27.80	2,389,867
07 Sep 21	27.74000 +0.78	27.89	26.86	26.96	1,876,274
06 Sep 21	26.96000 +0.82	27.00	26.00	26.09	2,228,647
03 Sep 21	26.14000 +0.21	26.38	25.70	25.90	2,336,501
02 Sep 21	25.93000 -0.50	26.58	25.65	26.40	2,917,581
01 Sep 21	26.43000 -2.25	28.71	26.25	28.71	7,051,886
31 Aug 21	28.68000 -1.49	30.68	28.43	30.56	2,726,948
30 Aug 21	30.17000 -0.01	30.70	29.79	30.29	2,567,200
27 Aug 21	30.18000 -0.40	30.69	29.99	30.58	1,552,403
26 Aug 21	30.58000 -0.39	31.77	30.48	30.95	1,614,632
25 Aug 21	30.97000 +0.05	31.91	30.66	30.92	2,045,182
24 Aug 21	30.92000 +0.78	31.18	30.13	30.14	2,446,106
23 Aug 21	30.14000 +0.32	30.77	29.00	29.82	2,060,734
20 Aug 21	29.82000 +0.06	30.24	29.26	29.59	1,629,418
19 Aug 21	29.76000 -0.08	30.12	29.45	29.75	1,501,489
18 Aug 21	29.84000 +0.08	29.98	29.21	29.78	1,476,190
17 Aug 21	29.76000 -0.77	30.69	29.70	30.36	2,700,986
16 Aug 21	30.53000 +0.28	31.15	30.06	30.09	2,252,152
13 Aug 21	30.25000 -0.90	31.25	30.17	31.14	2,223,430
12 Aug 21	31.15000 +0.90	31.85	29.90	30.24	3,488,216
11 Aug 21	30.25000 -0.63	30.90	30.10	30.72	2,828,872
10 Aug 21	30.88000 -1.33	32.21	30.45	32.21	4,446,167
09 Aug 21	32.21000 +2.53	32.45	29.10	29.60	5,580,804
06 Aug 21	29.68000 +0.04	29.86	28.75	29.58	1,860,020
05 Aug 21	29.64000 -1.24	30.80	29.44	30.79	3,678,623
04 Aug 21	30.88000 -0.34	31.23	30.21	31.23	3,953,134
03 Aug 21	31.22000 +1.86	31.35	29.20	29.74	5,053,669
02 Aug 21	29.36000 -0.45	30.48	28.71	29.88	5,891,132
30 Jul 21	29.81000 +1.44	30.54	28.20	28.36	4,493,183
29 Jul 21	28.37000 -0.27	28.88	28.22	28.84	1,556,974
28 Jul 21	28.64000 -0.26	29.38	28.01	29.23	2,423,865
27 Jul 21	28.90000 -0.17	30.38	28.81	29.14	3,536,364
26 Jul 21	29.07000 -0.54	29.66	28.61	29.66	2,235,608
23 Jul 21	29.61000 -0.63	30.48	29.25	30.46	2,629,889
22 Jul 21	30.24000 -0.66	31.00	30.22	30.99	2,438,347
21 Jul 21	30.90000 -0.65	31.75	30.67	31.64	2,344,603
20 Jul 21	31.55000 -0.15	31.80	30.59	31.50	3,299,660
19 Jul 21	31.70000 -0.63	32.55	31.43	32.53	2,925,354
16 Jul 21	32.33000 -0.11	32.67	31.41	32.39	3,292,786
15 Jul 21	32.44000 -0.84	33.44	32.08	33.01	3,724,694
14 Jul 21	33.28000 -0.40	33.98	33.10	33.61	3,408,200
13 Jul 21	33.68000 -0.16	34.50	33.52	34.17	3,537,655
12 Jul 21	33.84000 -0.86	35.20	33.50	35.00	5,770,622
09 Jul 21	34.70000 -3.40	38.50	34.29	38.42	8,320,164
08 Jul 21	38.10000 -19.43	40.97	38.00	40.01	2,664,057
07 Jul 21	57.53000 -0.36	59.18	56.68	58.38	2,824,137
06 Jul 21	57.89000 -1.91	60.35	57.41	59.90	1,996,080
05 Jul 21	59.80000 -1.00	61.95	58.75	61.49	2,157,173
02 Jul 21	60.80000 -1.96	62.69	60.00	62.00	2,155,361
01 Jul 21	62.76000 +0.53	64.00	61.05	62.98	2,023,020
30 Jun 21	62.23000 +0.68	62.62	59.21	61.48	1,756,345
29 Jun 21	61.55000 +0.41	62.58	60.72	61.14	1,760,635
28 Jun 21	61.14000 -1.02	62.49	60.33	62.19	2,084,400
25 Jun 21	62.16000 +0.84	62.40	60.71	61.16	2,043,200
24 Jun 21	61.32000 -0.08	62.00	60.21	61.70	2,954,918
23 Jun 21	61.40000 +4.11	62.16	58.58	59.37	4,603,170
22 Jun 21	57.29000 +1.34	57.68	54.80	56.40	2,677,939
21 Jun 21	55.95000 +4.56	56.15	51.29	51.40	3,997,201
18 Jun 21	51.39000 +0.39	53.80	50.88	51.20	3,159,278
17 Jun 21	51.00000 +2.00	51.30	49.04	49.84	2,410,856
16 Jun 21	49.00000 -4.27	53.50	48.05	52.90	3,810,239
15 Jun 21	53.27000 -0.94	54.50	52.32	54.25	1,641,027
11 Jun 21	54.21000 -0.12	55.27	53.47	54.60	2,066,904
10 Jun 21	54.33000 -1.79	56.74	53.81	56.00	2,127,439
09 Jun 21	56.12000 +2.21	56.50	53.91	53.91	2,975,153
08 Jun 21	53.91000 -1.40	55.90	53.50	55.90	1,868,131
07 Jun 21	55.31000 -0.53	57.09	54.02	55.81	3,198,719
04 Jun 21	55.84000 +2.95	56.38	52.88	52.89	3,442,753
03 Jun 21	52.89000 -1.40	54.26	52.52	54.26	2,053,296
02 Jun 21	54.29000 +0.44	55.05	53.24	53.74	2,181,908
01 Jun 21	53.85000 +0.77	54.75	53.10	53.80	2,455,524
31 May 21	53.08000 +0.38	53.63	51.50	53.30	2,290,497
28 May 21	52.70000 -2.40	55.10	51.00	55.00	3,151,197
27 May 21	55.10000 +2.02	55.35	52.30	53.40	3,123,710
26 May 21	53.08000 +0.57	53.44	51.66	52.82	1,773,677
25 May 21	52.51000 -0.39	54.00	51.23	53.11	2,248,920
24 May 21	52.90000 +0.07	54.42	52.60	53.02	1,917,242
21 May 21	52.83000 -0.04	53.35	51.20	53.13	2,220,732
20 May 21	52.87000 -0.05	54.84	52.50	52.85	2,691,847
19 May 21	52.92000 +0.68	53.28	51.32	52.24	3,002,100
18 May 21	52.24000 +0.98	52.41	50.25	51.51	2,505,135
17 May 21	51.26000 -2.35	54.48	48.99	54.00	5,178,262
14 May 21	53.61000 +4.87	53.61	48.10	48.90	4,410,903
13 May 21	48.74000 -5.09	55.20	48.45	53.99	5,878,834
12 May 21	53.83000 +2.95	54.12	50.76	51.14	2,661,830
11 May 21	50.88000 +1.28	51.58	48.60	51.58	2,577,270
10 May 21	49.60000 +0.80	49.98	47.55	49.66	4,294,966
07 May 21	48.80000 +2.92	49.99	45.99	45.99	4,095,629
06 May 21	45.88000 +1.06	46.00	44.08	44.90	3,693,445
30 Apr 21	44.82000 +0.94	44.95	43.55	43.90	4,108,151
29 Apr 21	43.88000 +1.66	44.88	42.30	42.60	4,726,998
28 Apr 21	42.22000 +3.47	42.43	38.90	38.90	3,932,438
27 Apr 21	38.75000 +1.50	38.92	36.90	37.25	2,154,813
26 Apr 21	37.25000 +1.72	38.30	35.46	35.57	2,688,507
23 Apr 21	35.53000 -0.47	35.92	35.15	35.92	1,013,012
22 Apr 21	36.00000 +0.28	36.81	35.55	35.87	1,051,779
21 Apr 21	35.72000 -0.03	36.30	35.50	35.80	950,447
20 Apr 21	35.75000 -0.46	36.50	35.58	36.21	975,206
19 Apr 21	36.21000 +0.01	36.44	35.28	36.02	1,393,025
16 Apr 21	36.20000 -0.50	36.92	36.00	36.61	977,846
15 Apr 21	36.70000 +1.03	36.84	35.56	35.65	1,649,494
14 Apr 21	35.67000 -0.01	36.20	35.30	35.73	1,120,309
13 Apr 21	35.68000 +0.08	36.77	35.20	35.47	1,508,609
12 Apr 21	35.60000 +0.60	36.70	35.03	35.03	1,420,527
09 Apr 21	35.00000 +0.00	35.85	34.63	35.02	940,400
08 Apr 21	35.00000 +0.32	35.65	34.60	34.60	1,184,200
07 Apr 21	34.68000 -0.08	34.99	34.31	34.45	1,263,374
06 Apr 21	34.76000 -0.42	35.45	34.40	34.70	1,136,515
02 Apr 21	35.18000 +1.33	35.84	33.80	33.90	1,988,312
01 Apr 21	33.85000 -0.42	34.09	32.62	33.82	2,149,400
31 Mar 21	34.27000 +3.12	34.27	30.80	31.15	2,736,749
30 Mar 21	31.15000 -0.16	31.52	30.80	31.30	1,014,700
29 Mar 21	31.31000 +0.11	31.62	30.87	31.32	1,181,042
26 Mar 21	31.20000 -0.25	31.87	30.69	31.69	1,253,303
25 Mar 21	31.45000 -0.68	33.12	31.20	32.04	1,698,893
24 Mar 21	32.13000 +0.58	32.24	31.33	31.56	1,227,154
23 Mar 21	31.55000 +0.50	32.05	30.93	31.00	1,998,393
22 Mar 21	31.05000 +0.74	31.45	30.29	30.40	1,596,610
19 Mar 21	30.31000 +0.33	30.69	29.62	29.62	1,303,028
18 Mar 21	29.98000 +0.46	30.17	29.30	29.45	980,888
17 Mar 21	29.52000 +1.50	29.56	27.82	28.02	1,220,287
16 Mar 21	28.02000 +0.13	28.15	27.68	27.89	492,570
15 Mar 21	27.89000 -0.94	28.84	27.61	28.83	717,870
12 Mar 21	28.83000 +0.10	28.90	28.09	28.73	618,807
11 Mar 21	28.73000 +0.19	28.80	28.28	28.31	444,960
10 Mar 21	28.54000 -0.53	29.23	28.30	29.07	695,203
09 Mar 21	29.07000 +0.07	29.67	28.70	28.89	1,029,842
08 Mar 21	29.00000 -0.74	29.82	28.92	29.70	878,823
05 Mar 21	29.74000 +1.15	29.83	28.51	28.67	1,171,104
04 Mar 21	28.59000 +0.20	28.79	28.00	28.39	947,576
03 Mar 21	28.39000 +0.38	28.50	27.80	27.91	949,500
02 Mar 21	28.01000 +0.51	28.12	27.33	27.50	1,294,359
01 Mar 21	27.50000 +0.64	27.62	26.82	26.86	1,110,426
26 Feb 21	26.86000 -0.94	27.76	26.66	27.76	1,528,102
25 Feb 21	27.80000 -0.44	28.35	27.51	28.29	1,220,205
24 Feb 21	28.24000 -0.61	28.92	28.01	28.67	1,049,270
23 Feb 21	28.85000 -0.12	29.66	28.38	29.66	1,035,785
22 Feb 21	28.97000 -0.90	29.99	28.76	29.99	1,489,168
19 Feb 21	29.87000 +0.62	29.87	28.81	29.15	1,000,929
18 Feb 21	29.25000 -0.60	30.31	29.05	30.10	1,280,870
10 Feb 21	29.85000 -0.23	30.30	29.58	30.05	733,109
09 Feb 21	30.08000 +0.54	30.30	29.38	29.53	930,916
08 Feb 21	29.54000 +0.36	29.90	28.99	28.99	1,135,243
05 Feb 21	29.18000 +0.76	29.67	28.20	28.44	1,519,007
04 Feb 21	28.42000 -0.38	28.95	28.23	28.80	835,624
03 Feb 21	28.80000 -0.46	29.25	28.70	29.22	625,793
02 Feb 21	29.26000 +0.27	29.35	28.53	28.93	782,099
01 Feb 21	28.99000 +0.45	29.05	28.41	28.54	645,624
29 Jan 21	28.54000 +0.03	29.25	28.00	28.53	906,437
28 Jan 21	28.51000 -0.99	29.57	28.24	29.51	914,651
27 Jan 21	29.50000 -0.05	29.84	29.24	29.46	824,942
26 Jan 21	29.55000 -0.37	30.00	29.41	29.90	796,365
25 Jan 21	29.92000 -0.61	30.55	29.53	30.54	1,120,395
22 Jan 21	30.53000 +0.15	30.75	30.08	30.39	863,253
21 Jan 21	30.38000 -0.37	30.95	30.22	30.75	980,987
20 Jan 21	30.75000 -0.15	31.26	30.62	31.00	754,602
19 Jan 21	30.90000 -0.55	31.80	30.70	31.36	1,189,490
18 Jan 21	31.45000 +0.76	33.00	30.85	31.39	2,101,000
15 Jan 21	30.69000 +0.36	30.98	30.16	30.23	917,270
14 Jan 21	30.33000 +0.53	30.65	29.70	29.75	1,299,201
13 Jan 21	29.80000 -0.62	31.08	29.61	30.41	1,454,737
12 Jan 21	30.42000 +0.53	30.63	29.62	29.75	1,354,532
11 Jan 21	29.89000 -1.26	31.11	29.25	30.92	2,404,119
08 Jan 21	31.15000 +0.44	31.50	29.80	30.61	1,546,137
07 Jan 21	30.71000 -0.78	31.46	29.99	31.22	1,857,351
06 Jan 21	31.49000 -0.30	32.11	31.31	31.95	853,852
05 Jan 21	31.79000 +0.73	31.99	30.62	30.99	1,175,181
04 Jan 21	31.06000 +0.83	31.49	30.23	30.23	1,138,768
31 Dec 20	30.23000 +0.22	30.49	29.93	30.01	815,975
30 Dec 20	30.01000 +0.06	30.50	29.67	29.95	706,957
29 Dec 20	29.95000 +0.01	30.50	29.70	30.00	694,125
28 Dec 20	29.94000 -0.61	30.92	29.70	30.55	983,275
25 Dec 20	30.55000 +1.00	30.88	29.35	29.55	811,600
24 Dec 20	29.55000 -0.96	30.80	29.51	30.42	810,123
23 Dec 20	30.51000 -0.93	31.58	30.41	31.39	1,114,982
22 Dec 20	31.44000 -0.42	32.58	31.27	31.83	896,374
21 Dec 20	31.86000 +0.01	32.14	31.30	31.76	972,690
18 Dec 20	31.85000 -0.65	32.49	31.70	32.49	964,329
17 Dec 20	32.50000 +0.16	32.58	31.81	32.27	979,703
16 Dec 20	32.34000 -0.11	33.45	32.00	32.35	1,071,093
15 Dec 20	32.45000 +0.05	32.79	32.00	32.20	815,393
14 Dec 20	32.40000 +1.27	32.44	31.09	31.30	1,378,024
11 Dec 20	31.13000 -0.62	32.30	31.13	31.75	1,861,028
10 Dec 20	31.75000 +0.10	32.10	31.34	31.96	1,624,628
09 Dec 20	31.65000 -0.66	32.68	31.58	32.31	1,332,034
08 Dec 20	32.31000 +0.02	32.83	31.84	32.30	839,580
07 Dec 20	32.29000 -0.62	33.14	32.11	32.91	1,252,059
04 Dec 20	32.91000 -0.24	33.79	32.56	33.16	958,190
03 Dec 20	33.15000 +0.30	33.30	32.22	32.75	1,238,774
02 Dec 20	32.85000 +0.35	32.99	32.01	32.51	1,664,488
01 Dec 20	32.50000 +0.25	32.88	32.07	32.21	1,930,291
30 Nov 20	32.25000 -0.50	32.91	31.51	32.76	2,386,588
27 Nov 20	32.75000 -0.53	33.24	31.00	32.50	2,646,638
26 Nov 20	33.28000 -1.47	34.77	33.00	34.56	2,085,434
25 Nov 20	34.75000 -0.22	35.30	34.40	34.97	989,493
24 Nov 20	34.97000 +0.27	35.33	34.48	34.91	962,692
23 Nov 20	34.70000 -0.65	35.54	34.62	35.51	1,197,633
20 Nov 20	35.35000 -0.43	36.12	35.20	35.59	1,687,366
19 Nov 20	35.78000 +0.64	35.97	33.90	35.28	2,085,294
18 Nov 20	35.14000 -0.36	36.09	35.00	35.51	1,287,214
17 Nov 20	35.50000 -0.68	36.56	34.92	36.19	1,731,446
16 Nov 20	36.18000 -0.38	37.37	36.01	36.56	1,540,831
13 Nov 20	36.56000 +0.09	36.88	35.96	36.21	1,138,124
12 Nov 20	36.47000 +0.64	36.68	35.83	35.85	1,241,540
11 Nov 20	35.83000 -0.37	36.88	35.64	36.00	1,450,355
10 Nov 20	36.20000 -0.25	36.55	34.41	35.81	2,950,722
09 Nov 20	36.45000 -1.17	38.40	35.01	38.40	3,862,201
06 Nov 20	37.62000 -0.79	38.54	37.05	38.27	1,615,751
05 Nov 20	38.41000 +0.82	38.46	37.47	37.68	1,784,968
04 Nov 20	37.59000 +0.88	37.59	36.49	36.57	1,500,252
03 Nov 20	36.71000 -0.34	37.60	36.58	37.13	1,223,003
02 Nov 20	37.05000 +0.76	37.58	36.01	36.01	2,173,973
30 Oct 20	36.29000 -1.29	38.60	35.88	37.99	3,442,825
29 Oct 20	37.58000 +0.50	37.77	36.30	36.68	1,417,350
28 Oct 20	37.08000 +0.49	37.46	36.36	36.56	1,542,727
27 Oct 20	36.59000 +0.07	37.08	35.83	35.83	1,268,400
26 Oct 20	36.52000 +0.57	36.52	35.32	36.20	993,580
23 Oct 20	35.95000 +0.07	36.93	35.68	36.21	1,326,676
22 Oct 20	35.88000 -0.63	36.51	35.50	36.30	1,496,589
21 Oct 20	36.51000 -0.34	37.33	36.14	36.91	1,748,358
20 Oct 20	36.85000 -0.05	37.56	36.61	36.69	1,236,263
19 Oct 20	36.90000 -0.10	37.60	36.40	37.27	1,485,369
16 Oct 20	37.00000 +0.07	37.94	36.54	37.13	1,603,801
15 Oct 20	36.93000 +0.23	37.94	36.49	37.20	2,120,222
14 Oct 20	36.70000 +0.16	37.15	36.00	36.54	2,005,828
13 Oct 20	36.54000 +1.53	36.67	34.60	34.98	2,113,520
12 Oct 20	35.01000 +0.43	35.05	34.00	34.34	2,672,585
09 Oct 20	34.58000 -0.43	35.79	33.98	35.20	2,052,885
30 Sep 20	35.01000 +0.08	35.70	34.40	35.50	1,735,351
29 Sep 20	34.93000 +0.42	35.30	33.62	34.52	2,039,666
28 Sep 20	34.51000 -0.17	35.70	34.11	34.70	2,041,199
25 Sep 20	34.68000 +0.64	35.25	33.80	34.40	2,237,330
24 Sep 20	34.04000 +0.01	34.70	33.56	33.86	2,192,227
23 Sep 20	34.03000 +1.40	34.11	32.30	32.84	2,717,171
22 Sep 20	32.63000 +0.68	33.66	31.23	31.65	3,065,001
21 Sep 20	31.95000 -2.80	34.27	31.55	34.27	4,608,956
18 Sep 20	34.75000 +1.57	34.75	33.25	33.35	2,696,597
17 Sep 20	33.18000 +0.85	33.48	32.03	32.15	2,070,040
16 Sep 20	32.33000 +0.33	32.40	31.53	32.40	2,053,540
15 Sep 20	32.00000 +1.51	32.32	29.96	30.18	3,107,246
14 Sep 20	30.49000 +0.89	30.54	29.51	29.88	2,080,791
11 Sep 20	29.60000 +0.88	29.68	28.50	28.50	1,575,431
10 Sep 20	28.72000 -0.09	29.42	28.65	29.02	1,663,699
09 Sep 20	28.81000 -1.11	29.80	28.72	29.75	2,072,617
08 Sep 20	29.92000 +0.19	30.20	29.23	29.73	1,764,084
07 Sep 20	29.73000 -0.66	30.65	29.58	30.38	2,041,652
04 Sep 20	30.39000 -0.90	31.04	29.91	30.62	2,653,639
03 Sep 20	31.29000 -1.61	32.34	31.06	32.01	5,197,318
02 Sep 20	32.90000 +0.95	32.96	31.95	32.05	3,766,908
01 Sep 20	31.95000 +1.23	32.20	30.78	31.02	4,879,102
31 Aug 20	30.72000 +1.73	31.19	29.05	29.05	4,705,617
28 Aug 20	28.99000 +0.45	29.10	28.15	28.60	2,416,720
27 Aug 20	28.54000 +0.21	28.76	28.00	28.40	1,479,104
26 Aug 20	28.33000 -0.68	29.28	28.00	29.07	3,059,735
25 Aug 20	29.01000 -0.17	29.55	28.75	29.15	2,733,951
24 Aug 20	29.18000 +0.37	29.87	28.51	29.00	4,057,349
21 Aug 20	28.81000 +1.04	28.97	27.88	27.99	3,940,906
20 Aug 20	27.77000 +0.23	28.55	27.21	27.54	2,687,291
19 Aug 20	27.54000 +0.17	28.30	27.14	27.31	2,695,328
18 Aug 20	27.37000 +0.09	27.69	27.10	27.38	1,708,087
17 Aug 20	27.28000 +0.39	27.49	26.67	26.99	1,750,560
14 Aug 20	26.89000 +0.19	27.35	26.44	26.97	1,526,819
13 Aug 20	26.70000 +0.19	26.85	26.30	26.50	1,318,627
12 Aug 20	26.51000 -0.14	26.79	25.83	26.70	1,883,335
11 Aug 20	26.65000 -0.78	27.61	26.63	27.61	1,920,436
10 Aug 20	27.43000 +0.57	27.65	26.72	27.00	2,368,864
07 Aug 20	26.86000 -0.62	27.48	26.50	27.28	2,429,183
06 Aug 20	27.48000 -0.31	27.85	26.87	27.85	3,009,387
05 Aug 20	27.79000 -0.21	28.58	27.41	28.01	4,989,292
04 Aug 20	28.00000 +1.06	28.00	26.75	26.97	4,629,701
03 Aug 20	26.94000 +0.19	27.60	26.75	27.24	3,230,606
31 Jul 20	26.75000 +0.02	27.14	26.01	26.23	3,889,533
30 Jul 20	26.73000 +0.05	27.40	26.41	26.58	4,338,303
29 Jul 20	26.68000 +1.50	26.87	25.00	25.19	3,618,604
28 Jul 20	25.18000 +0.07	25.40	24.86	25.08	1,646,150
27 Jul 20	25.11000 -0.69	26.39	24.75	25.96	3,094,497
24 Jul 20	25.80000 -1.88	27.30	25.71	27.28	4,968,990
23 Jul 20	27.68000 +0.89	27.88	26.37	26.50	5,032,495
22 Jul 20	26.79000 +1.22	27.20	25.33	25.57	4,462,979
21 Jul 20	25.57000 -0.12	25.73	25.23	25.55	2,775,761
20 Jul 20	25.69000 -1.19	27.30	24.94	27.23	7,162,014
17 Jul 20	26.88000 +0.93	27.18	25.60	25.69	4,442,067
16 Jul 20	25.95000 -0.26	27.78	25.80	26.33	5,725,982
15 Jul 20	26.21000 +0.43	27.20	25.80	25.80	4,717,695
14 Jul 20	25.78000 -0.82	26.70	25.26	26.55	4,093,405
13 Jul 20	26.60000 +1.83	26.99	24.72	24.73	6,233,381
10 Jul 20	24.77000 -0.50	25.35	24.72	25.35	2,625,365
09 Jul 20	25.27000 +0.14	25.39	24.89	25.12	3,529,193
08 Jul 20	25.13000 +0.10	25.45	24.81	25.00	2,276,728
07 Jul 20	25.03000 -0.58	25.88	25.00	25.49	4,259,716
06 Jul 20	25.61000 +0.76	25.75	24.83	25.55	3,197,322
03 Jul 20	24.85000 -0.40	25.44	24.76	25.40	1,770,372
02 Jul 20	25.25000 +0.44	25.45	24.80	25.06	2,122,807
01 Jul 20	24.81000 -0.08	25.58	24.60	24.75	2,436,819
30 Jun 20	24.89000 +0.31	24.89	24.28	24.58	1,971,318
29 Jun 20	24.58000 +0.14	24.83	24.19	24.49	2,173,150
24 Jun 20	24.44000 +0.65	24.65	23.78	23.99	2,712,824
23 Jun 20	23.79000 +0.67	24.16	23.01	23.37	2,431,872
22 Jun 20	23.12000 +0.04	23.57	23.01	23.20	1,861,019
19 Jun 20	23.08000 +0.34	23.28	22.63	22.63	1,964,289
18 Jun 20	22.74000 +0.52	22.74	22.16	22.43	1,178,996
17 Jun 20	22.22000 -0.06	22.47	22.07	22.26	1,056,352
16 Jun 20	22.28000 +0.68	22.31	21.65	21.70	1,742,318
15 Jun 20	21.60000 -0.60	22.02	21.52	21.90	1,673,960
12 Jun 20	22.20000 -0.18	22.25	21.82	21.92	1,299,143
11 Jun 20	22.38000 -0.41	23.07	22.29	22.95	1,136,209
10 Jun 20	22.79000 -0.11	22.97	22.57	22.85	789,974
09 Jun 20	22.90000 +0.40	22.98	22.40	22.78	1,132,555
08 Jun 20	22.50000 -0.68	23.14	22.43	23.00	1,438,032
05 Jun 20	23.18000 -0.22	23.60	22.71	23.40	1,730,279
04 Jun 20	23.40000 +0.27	23.98	23.07	23.07	2,038,384
03 Jun 20	23.13000 -0.33	23.60	23.04	23.55	1,347,928
02 Jun 20	23.46000 +0.12	23.55	23.08	23.35	1,779,771
01 Jun 20	23.34000 +0.13	23.76	23.24	23.29	2,489,475
29 May 20	23.21000 -0.19	23.64	22.90	23.07	1,625,314
28 May 20	23.40000 -0.12	23.94	23.09	23.55	2,697,393
27 May 20	23.52000 +1.72	23.93	21.62	21.72	4,445,451
26 May 20	21.80000 +0.88	21.88	21.01	21.60	1,592,723
25 May 20	20.92000 -1.08	22.07	20.81	22.00	1,739,649
22 May 20	22.00000 +0.43	22.29	21.39	21.69	1,230,038
21 May 20	21.57000 -0.31	22.10	21.55	21.91	748,300
20 May 20	21.88000 -0.33	22.34	21.78	22.28	876,560
19 May 20	22.21000 +0.01	22.50	22.13	22.24	819,185
18 May 20	22.20000 +0.21	22.38	21.58	21.99	1,357,980
15 May 20	21.99000 -0.09	22.37	21.99	22.10	1,118,520
14 May 20	22.08000 -0.17	22.42	22.00	22.05	1,005,260
13 May 20	22.25000 -0.43	22.66	22.13	22.66	1,505,298
12 May 20	22.68000 +0.00	22.84	22.54	22.84	1,192,917
11 May 20	22.68000 -0.11	23.03	22.51	23.00	1,617,428
08 May 20	22.79000 +0.88	22.79	21.79	21.91	2,063,267
07 May 20	21.91000 +0.02	22.14	21.60	21.89	1,387,276
06 May 20	21.89000 +0.32	21.97	21.17	21.17	1,462,004
30 Apr 20	21.57000 +0.15	21.79	21.28	21.57	972,538
29 Apr 20	21.42000 +0.17	21.64	21.10	21.24	614,105
28 Apr 20	21.25000 -0.17	21.60	20.60	21.43	939,733
27 Apr 20	21.42000 +0.54	21.86	20.74	20.86	1,578,021
24 Apr 20	20.88000 -0.37	21.36	20.80	21.22	591,400
23 Apr 20	21.25000 +0.04	21.41	21.10	21.25	660,999
22 Apr 20	21.21000 +0.21	21.26	20.78	20.99	525,890
21 Apr 20	21.00000 -0.35	21.50	20.51	21.35	845,893
20 Apr 20	21.35000 +0.30	21.47	20.93	21.20	810,010
17 Apr 20	21.05000 -0.04	21.30	21.02	21.25	705,823
16 Apr 20	21.09000 +0.21	21.36	20.78	21.20	963,066
15 Apr 20	20.88000 -0.10	21.15	20.81	20.99	810,123
14 Apr 20	20.98000 +0.25	21.09	20.62	20.72	989,115
13 Apr 20	20.73000 +0.34	20.84	20.21	20.28	804,672
10 Apr 20	20.39000 -0.45	20.99	20.36	20.99	787,500
09 Apr 20	20.84000 +0.11	21.04	20.74	20.76	704,289
08 Apr 20	20.73000 -0.13	20.87	20.61	20.73	677,049
07 Apr 20	20.86000 +0.44	21.30	20.69	20.69	1,046,843
03 Apr 20	20.42000 -0.32	20.89	20.33	20.70	632,437
02 Apr 20	20.74000 +0.29	20.76	20.25	20.25	630,803
01 Apr 20	20.45000 +0.05	20.75	20.26	20.31	685,655
31 Mar 20	20.40000 +0.11	20.57	20.22	20.37	655,694
30 Mar 20	20.29000 -0.71	20.70	19.90	20.51	1,232,373
27 Mar 20	21.00000 +0.40	21.54	20.79	20.90	1,688,882
26 Mar 20	20.60000 -0.27	20.80	20.52	20.80	543,823
25 Mar 20	20.87000 +0.30	20.99	20.60	20.95	1,023,535
24 Mar 20	20.57000 +0.57	20.66	20.06	20.41	1,063,083
23 Mar 20	20.00000 -0.55	20.35	19.87	20.25	923,947
20 Mar 20	20.55000 +0.23	20.72	20.20	20.50	839,383
19 Mar 20	20.32000 -0.14	20.78	19.80	20.37	1,563,833
18 Mar 20	20.46000 -0.32	21.23	20.38	21.09	1,436,702
17 Mar 20	20.78000 -0.42	21.75	20.47	21.20	1,703,135
16 Mar 20	21.20000 -1.05	22.39	21.01	22.29	2,027,369
13 Mar 20	22.25000 -0.73	22.43	21.51	21.51	2,479,368
12 Mar 20	22.98000 -1.15	23.88	22.85	23.86	2,661,001
11 Mar 20	24.13000 +0.17	24.28	23.80	24.00	2,482,047
10 Mar 20	23.96000 +1.05	24.06	22.61	22.61	2,430,828
09 Mar 20	22.91000 -1.00	23.74	22.82	23.59	2,042,509
06 Mar 20	23.91000 -0.14	24.50	23.63	23.90	2,708,885
05 Mar 20	24.05000 +1.07	24.17	23.03	23.27	2,914,430
04 Mar 20	22.98000 +0.02	23.09	22.60	22.68	1,158,903
03 Mar 20	22.96000 -0.03	23.45	22.70	23.17	2,334,623
02 Mar 20	22.99000 +0.68	23.16	22.32	22.39	1,853,539
28 Feb 20	22.31000 -1.63	23.38	22.28	23.38	2,120,314
27 Feb 20	23.94000 +0.27	24.08	23.51	23.70	1,572,455
26 Feb 20	23.67000 -0.49	24.15	23.52	23.77	1,844,059
25 Feb 20	24.16000 -0.76	24.50	23.33	24.49	3,032,303
24 Feb 20	24.92000 +0.44	24.98	24.03	24.50	2,703,758
21 Feb 20	24.48000 -0.12	24.99	24.32	24.57	2,590,170
20 Feb 20	24.60000 +1.04	24.82	23.53	23.53	2,924,250
19 Feb 20	23.56000 -0.35	23.96	23.54	23.96	1,662,638
18 Feb 20	23.91000 +0.06	23.94	23.50	23.72	1,863,315
17 Feb 20	23.85000 +0.70	23.92	23.25	23.38	1,775,631
14 Feb 20	23.15000 -0.13	23.39	23.02	23.19	867,007
13 Feb 20	23.28000 -0.37	23.74	23.14	23.65	1,134,298
12 Feb 20	23.65000 +0.14	23.76	23.26	23.52	1,348,858
11 Feb 20	23.51000 -0.46	23.93	23.40	23.70	1,505,257
10 Feb 20	23.97000 +1.22	24.45	23.15	23.15	2,544,893
07 Feb 20	22.75000 +0.30	22.95	22.21	22.47	1,769,596
06 Feb 20	22.45000 +0.10	22.58	22.08	22.50	1,468,673
05 Feb 20	22.35000 +0.15	22.82	22.01	22.02	1,733,773
04 Feb 20	22.20000 +0.87	22.62	21.10	21.47	1,881,954
03 Feb 20	21.33000 -2.37	21.57	21.33	21.33	1,355,972
23 Jan 20	23.70000 -0.95	24.70	23.51	24.48	1,590,724
22 Jan 20	24.65000 -0.16	24.85	24.18	24.76	1,431,525
21 Jan 20	24.81000 -0.57	25.60	24.77	25.60	1,101,700
20 Jan 20	25.38000 +0.04	25.45	25.04	25.25	990,754
17 Jan 20	25.34000 -0.36	25.73	25.25	25.55	951,417
16 Jan 20	25.70000 +0.20	26.17	25.20	25.38	1,415,094
15 Jan 20	25.50000 +0.11	25.65	25.02	25.39	976,920
14 Jan 20	25.39000 -0.01	25.90	25.35	25.49	1,419,502
13 Jan 20	25.40000 +0.22	25.48	24.73	25.22	1,245,910
10 Jan 20	25.18000 -0.40	25.79	25.01	25.59	1,067,459
09 Jan 20	25.58000 +1.08	25.59	24.80	24.80	2,301,344
08 Jan 20	24.50000 -0.75	25.25	24.45	25.23	1,971,065
07 Jan 20	25.25000 -0.05	25.59	25.03	25.04	1,544,116
06 Jan 20	25.30000 +1.03	25.72	23.75	24.30	3,522,554
03 Jan 20	24.27000 +0.25	24.77	23.90	24.09	2,159,391
02 Jan 20	24.02000 +0.35	24.11	23.62	23.93	1,824,593
31 Dec 19	23.67000 +0.14	23.77	23.40	23.61	1,030,419
30 Dec 19	23.53000 +0.12	23.75	23.21	23.30	1,242,721
27 Dec 19	23.41000 -0.21	23.96	23.30	23.62	1,212,775
26 Dec 19	23.62000 +0.06	23.75	23.10	23.59	1,195,456
25 Dec 19	23.56000 +0.03	23.79	23.32	23.79	1,490,800
24 Dec 19	23.53000 +0.13	23.62	23.15	23.40	1,272,741
23 Dec 19	23.40000 -0.28	23.98	23.30	23.95	2,245,698
20 Dec 19	23.68000 +0.18	24.00	23.27	23.46	2,455,420
19 Dec 19	23.50000 +0.21	23.69	23.15	23.16	2,012,663
18 Dec 19	23.29000 +0.67	23.49	22.67	22.76	2,977,539
17 Dec 19	22.62000 +0.85	22.83	21.58	21.77	2,894,545
16 Dec 19	21.77000 +0.44	21.85	21.42	21.50	1,443,394
13 Dec 19	21.33000 +0.25	21.39	21.12	21.15	1,152,780
12 Dec 19	21.08000 -0.44	21.41	21.08	21.40	1,055,218
11 Dec 19	21.52000 -0.26	21.98	21.24	21.83	1,768,674
10 Dec 19	21.78000 +0.48	21.83	21.03	21.25	1,547,680
09 Dec 19	21.30000 +0.33	21.38	20.92	20.95	1,119,606
06 Dec 19	20.97000 +0.12	21.10	20.83	20.85	598,006
05 Dec 19	20.85000 +0.14	20.96	20.67	20.71	823,452
04 Dec 19	20.71000 +0.03	20.82	20.58	20.60	549,899
03 Dec 19	20.68000 -0.06	20.76	20.46	20.57	662,837
02 Dec 19	20.74000 -0.51	21.43	20.60	21.25	1,416,607
29 Nov 19	21.25000 +0.04	21.45	21.06	21.20	698,675
28 Nov 19	21.21000 +0.02	21.73	21.00	21.73	946,611
27 Nov 19	21.19000 -0.18	21.62	21.04	21.31	949,026
26 Nov 19	21.37000 -0.32	21.80	21.28	21.68	1,253,582
25 Nov 19	21.69000 -0.81	22.84	21.56	22.84	1,966,357
22 Nov 19	22.50000 -0.17	23.20	22.30	22.63	2,007,500
21 Nov 19	22.67000 -0.04	23.09	22.46	22.70	1,228,618
20 Nov 19	22.71000 -0.45	23.13	22.65	23.03	1,050,605
19 Nov 19	23.16000 -0.02	23.24	22.90	23.03	1,308,481
18 Nov 19	23.18000 +0.83	23.18	22.24	22.35	1,653,426
15 Nov 19	22.35000 -0.38	22.83	22.22	22.73	1,249,787
14 Nov 19	22.73000 -0.31	23.05	22.65	22.84	1,079,576
13 Nov 19	23.04000 -0.18	23.32	22.63	23.26	1,373,632
12 Nov 19	23.22000 +0.37	23.50	22.61	22.61	1,688,260
11 Nov 19	22.85000 -0.13	22.96	22.41	22.83	1,472,990
08 Nov 19	22.98000 +0.14	23.27	22.80	23.05	1,540,608
07 Nov 19	22.84000 +0.07	23.19	22.71	22.78	1,656,167
06 Nov 19	22.77000 -0.33	23.12	22.54	23.12	1,780,471
05 Nov 19	23.10000 +0.83	23.17	22.11	22.11	2,819,715
04 Nov 19	22.27000 +0.41	22.46	21.91	21.95	1,712,710
01 Nov 19	21.86000 +0.68	21.98	21.18	21.40	2,202,606
31 Oct 19	21.18000 -1.10	22.49	21.11	22.21	2,252,842
30 Oct 19	22.28000 +0.67	22.45	21.62	21.62	1,585,677
29 Oct 19	21.61000 -0.61	22.21	21.50	22.14	829,285
28 Oct 19	22.22000 +0.01	22.43	22.05	22.32	943,913
25 Oct 19	22.21000 -0.12	22.40	22.08	22.40	779,919
24 Oct 19	22.33000 +0.31	22.49	21.81	22.02	1,057,165
23 Oct 19	22.02000 -0.18	22.44	21.91	22.22	686,092
22 Oct 19	22.20000 +0.28	22.21	21.80	22.00	708,547
21 Oct 19	21.92000 +0.18	21.98	21.49	21.68	864,067
18 Oct 19	21.74000 -0.16	22.15	21.63	22.00	750,500
17 Oct 19	21.90000 -0.50	22.40	21.72	22.40	1,109,935
16 Oct 19	22.40000 +0.10	22.60	22.04	22.33	737,257
15 Oct 19	22.30000 -0.16	22.46	22.11	22.41	772,071
14 Oct 19	22.46000 +0.47	22.68	22.02	22.02	1,141,494
11 Oct 19	21.99000 +0.00	22.30	21.91	21.97	736,922
10 Oct 19	21.99000 +0.16	22.15	21.61	21.92	703,884
09 Oct 19	21.83000 +0.29	21.87	21.40	21.54	894,985
08 Oct 19	21.54000 -0.37	22.06	21.50	22.06	1,270,793
30 Sep 19	21.91000 -0.49	22.50	21.91	22.50	562,318
27 Sep 19	22.40000 -0.18	22.79	21.58	22.58	1,158,229
26 Sep 19	22.58000 -0.47	23.30	22.55	23.30	1,000,586
25 Sep 19	23.05000 +0.29	23.16	22.60	22.89	1,209,460
24 Sep 19	22.76000 -0.14	23.10	22.71	22.90	987,500
23 Sep 19	22.90000 -0.16	23.18	22.52	22.89	1,334,632
20 Sep 19	23.06000 -0.39	23.43	22.87	23.43	1,791,299
19 Sep 19	23.45000 -0.55	24.49	23.10	24.00	4,504,048
18 Sep 19	24.00000 +1.14	24.30	22.67	22.67	4,714,973
17 Sep 19	22.86000 +0.16	23.00	22.44	22.64	1,944,178
16 Sep 19	22.70000 -0.15	23.00	22.54	23.00	2,122,548
12 Sep 19	22.85000 +0.04	23.09	22.80	22.81	1,500,394
11 Sep 19	22.81000 -0.20	23.15	22.81	23.02	1,688,971
10 Sep 19	23.01000 -0.34	23.18	22.75	23.18	2,916,441
09 Sep 19	23.35000 -0.70	24.10	22.73	24.02	4,483,282
06 Sep 19	24.05000 +0.82	24.90	23.30	24.32	7,013,599
05 Sep 19	23.23000 +2.11	23.23	21.09	21.20	4,479,759
04 Sep 19	21.12000 +0.12	21.26	20.73	21.00	1,262,867
03 Sep 19	21.00000 -0.30	21.39	20.92	21.13	1,343,131
02 Sep 19	21.30000 +0.40	21.37	20.40	20.72	2,368,046
30 Aug 19	20.90000 +0.45	21.17	20.52	20.55	2,321,016
29 Aug 19	20.45000 -0.40	21.70	20.25	20.89	2,381,580
28 Aug 19	20.85000 -0.37	21.50	20.83	21.27	1,369,420
27 Aug 19	21.22000 +1.04	21.45	20.26	20.28	1,715,650
26 Aug 19	20.18000 -0.43	20.38	20.01	20.15	732,219
23 Aug 19	20.61000 +0.20	20.65	20.30	20.50	546,080
22 Aug 19	20.41000 -0.30	20.95	20.24	20.53	1,277,221
21 Aug 19	20.71000 +0.70	21.16	20.06	20.06	1,656,221
20 Aug 19	20.01000 -0.29	20.42	20.00	20.25	676,902
19 Aug 19	20.30000 +0.73	20.30	19.43	19.69	948,642
16 Aug 19	19.57000 -0.13	19.88	19.50	19.77	877,046
15 Aug 19	19.70000 +0.11	19.79	19.02	19.10	705,309
14 Aug 19	19.59000 +0.44	19.80	19.23	19.23	790,611
13 Aug 19	19.15000 -0.14	19.25	18.96	19.12	399,083
12 Aug 19	19.29000 +0.21	19.29	18.88	19.18	756,740
09 Aug 19	19.08000 -0.48	19.75	19.07	19.71	693,427
08 Aug 19	19.56000 -0.14	19.91	19.42	19.91	807,483
07 Aug 19	19.70000 -0.01	19.95	19.66	19.94	437,927
06 Aug 19	19.71000 -0.43	20.38	19.50	19.90	685,800
05 Aug 19	20.14000 -0.34	20.57	20.10	20.35	600,935
02 Aug 19	20.48000 -0.77	21.03	20.31	21.03	1,065,350
01 Aug 19	21.25000 +0.17	21.34	20.82	20.90	1,078,220
31 Jul 19	21.08000 +0.12	21.27	20.68	20.68	765,460
30 Jul 19	20.96000 +0.26	20.98	20.52	20.70	752,137
29 Jul 19	20.70000 +0.32	20.77	20.20	20.43	576,637
26 Jul 19	20.38000 -0.04	20.48	20.25	20.32	431,288
25 Jul 19	20.42000 -0.28	20.78	20.35	20.56	704,849
24 Jul 19	20.70000 +0.60	20.90	20.00	20.00	1,033,940
23 Jul 19	20.10000 +0.05	20.26	20.00	20.00	382,473
22 Jul 19	20.05000 -0.37	20.59	19.90	20.42	720,832
19 Jul 19	20.42000 -0.28	20.82	20.42	20.58	577,857
18 Jul 19	20.70000 -0.10	20.81	20.36	20.81	731,620
17 Jul 19	20.80000 -0.17	21.14	20.80	21.14	441,419
16 Jul 19	20.97000 -0.15	21.26	20.90	21.00	367,451
15 Jul 19	21.12000 +0.01	21.50	20.60	20.97	834,495
12 Jul 19	21.11000 +0.25	21.18	20.76	20.76	500,509
11 Jul 19	20.86000 +0.01	21.18	20.56	21.08	667,448
10 Jul 19	20.85000 -0.33	21.43	20.81	21.22	648,689
09 Jul 19	21.18000 +0.01	21.33	20.96	20.96	554,149
08 Jul 19	21.17000 -0.69	22.04	20.82	22.00	946,331
05 Jul 19	21.86000 +0.49	21.92	21.31	21.51	1,124,452
04 Jul 19	21.37000 +0.16	21.72	21.24	21.59	1,015,864
03 Jul 19	21.21000 -0.41	21.62	21.00	21.62	982,053
02 Jul 19	21.62000 -0.36	21.98	21.56	21.98	767,764
01 Jul 19	21.98000 +0.46	21.99	21.55	21.77	1,435,623
28 Jun 19	21.52000 +0.22	21.56	21.12	21.16	813,278
27 Jun 19	21.30000 +0.31	21.38	20.99	21.14	832,974
26 Jun 19	20.99000 -0.21	21.35	20.86	21.05	735,022
25 Jun 19	21.20000 -0.06	21.30	20.63	21.15	990,881
24 Jun 19	21.26000 -0.04	21.41	21.01	21.29	802,832
21 Jun 19	21.30000 +0.30	21.56	20.96	21.00	1,563,352
20 Jun 19	21.00000 +0.41	21.30	20.40	20.77	1,408,589
19 Jun 19	20.59000 +0.29	21.00	20.44	21.00	1,194,675
18 Jun 19	20.30000 +0.01	20.56	20.02	20.20	1,025,867
17 Jun 19	20.29000 +0.30	20.33	19.56	19.82	1,329,536
14 Jun 19	19.99000 -0.07	20.31	19.82	20.06	1,327,874
13 Jun 19	20.06000 +0.43	20.33	19.55	19.56	1,227,773
12 Jun 19	19.63000 -0.38	20.12	19.63	19.97	1,046,746
11 Jun 19	20.01000 +0.52	20.01	19.45	19.53	999,299
10 Jun 19	19.49000 +0.28	19.68	19.10	19.21	866,652
06 Jun 19	19.21000 -0.81	20.05	19.12	20.02	1,177,283
05 Jun 19	20.02000 -0.26	20.30	19.96	20.30	564,336
04 Jun 19	20.28000 -0.36	20.78	20.14	20.64	962,856
03 Jun 19	20.64000 -0.53	21.35	20.22	21.30	1,530,401
31 May 19	21.17000 +0.46	21.24	20.60	20.60	1,220,812
30 May 19	20.71000 -0.16	20.81	20.50	20.80	892,566
29 May 19	20.87000 -0.13	21.19	20.85	21.19	651,979
28 May 19	21.00000 -0.10	21.30	20.71	21.06	666,992
27 May 19	21.10000 +0.48	21.15	20.58	20.62	1,406,312
24 May 19	20.62000 -0.08	20.85	20.48	20.70	1,003,024
23 May 19	20.70000 -0.66	21.48	20.58	21.46	1,214,851
22 May 19	21.36000 -0.29	21.74	21.26	21.42	691,284
21 May 19	21.65000 +0.23	21.84	21.20	21.48	743,412
20 May 19	21.42000 -0.13	21.68	21.11	21.48	886,113
17 May 19	21.55000 -0.83	22.47	21.49	22.37	1,400,216
16 May 19	22.38000 -0.12	22.50	22.22	22.48	979,362
15 May 19	22.50000 +0.27	22.56	22.26	22.27	721,957
14 May 19	22.23000 -0.34	22.62	22.20	22.30	974,044
13 May 19	22.57000 -0.35	23.02	22.38	22.72	955,751
10 May 19	22.92000 +0.50	23.00	22.30	22.55	1,309,426
09 May 19	22.42000 -0.14	22.65	22.20	22.42	1,130,848
08 May 19	22.56000 -0.36	22.94	22.37	22.55	1,625,400
07 May 19	22.92000 +0.17	23.05	22.39	22.80	1,604,229
06 May 19	22.75000 -1.55	23.87	22.31	23.87	2,121,379
30 Apr 19	24.30000 -0.07	24.87	24.10	24.33	947,924
29 Apr 19	24.37000 -0.05	25.07	24.21	24.61	1,338,162
26 Apr 19	24.42000 +0.11	24.74	24.13	24.13	954,048
25 Apr 19	24.31000 -0.89	25.33	24.23	25.27	1,158,350
24 Apr 19	25.20000 +0.36	25.25	24.87	24.97	934,720
23 Apr 19	24.84000 -0.15	25.32	24.80	24.90	1,038,913
22 Apr 19	24.99000 -0.62	25.75	24.90	25.62	1,555,069
19 Apr 19	25.61000 -0.27	25.91	25.20	25.89	1,547,972
18 Apr 19	25.88000 +0.13	26.13	25.60	25.93	1,051,852
17 Apr 19	25.75000 -0.20	26.07	25.64	25.95	1,430,467
16 Apr 19	25.95000 +0.26	25.98	25.16	25.68	1,478,051
15 Apr 19	25.69000 -0.08	26.21	25.69	25.97	1,589,795
12 Apr 19	25.77000 -0.43	26.36	25.68	26.09	1,445,321
11 Apr 19	26.20000 -0.46	26.98	26.08	26.72	1,771,428
10 Apr 19	26.66000 -0.54	27.08	26.52	27.08	1,797,471
09 Apr 19	27.20000 +0.48	28.69	26.48	26.48	2,802,935
08 Apr 19	26.72000 -0.49	27.24	26.30	27.24	1,810,415
04 Apr 19	27.21000 -0.13	27.56	26.78	27.34	2,009,935
03 Apr 19	27.34000 +0.39	27.59	27.01	27.27	2,007,884
02 Apr 19	26.95000 -0.26	27.63	26.80	27.26	2,102,080
01 Apr 19	27.21000 +0.86	27.47	26.48	26.48	2,988,120
29 Mar 19	26.35000 +0.37	26.54	25.41	26.03	1,971,561
28 Mar 19	25.98000 -0.38	26.36	25.44	26.20	1,755,410
27 Mar 19	26.36000 -0.91	27.39	25.93	27.01	3,161,133
26 Mar 19	27.27000 +1.42	28.20	25.75	25.75	3,830,024
25 Mar 19	25.85000 -0.49	26.95	25.81	26.09	1,665,718
22 Mar 19	26.34000 +0.25	26.40	25.92	26.09	1,209,324
21 Mar 19	26.09000 +0.37	26.36	25.59	25.78	1,769,262
20 Mar 19	25.72000 -0.18	26.16	25.36	25.95	1,245,908
19 Mar 19	25.90000 -0.54	26.35	25.73	26.35	1,543,164
18 Mar 19	26.44000 +0.93	26.49	25.29	25.60	1,902,524
15 Mar 19	25.51000 +0.05	25.93	25.18	25.37	1,507,798
14 Mar 19	25.46000 +0.24	25.85	24.72	25.29	1,533,559
13 Mar 19	25.22000 -0.55	25.96	25.01	25.96	1,622,153
12 Mar 19	25.77000 +0.50	25.98	25.42	25.50	1,882,051
11 Mar 19	25.27000 +0.62	25.47	24.80	24.84	1,844,930
08 Mar 19	24.65000 -1.40	25.98	24.50	25.98	1,938,911
07 Mar 19	26.05000 +0.61	26.47	25.30	25.50	2,185,853
06 Mar 19	25.44000 +0.47	25.55	25.00	25.06	1,960,651
05 Mar 19	24.97000 +0.33	25.00	24.36	24.47	1,914,932
04 Mar 19	24.64000 +0.21	25.04	24.35	24.50	1,971,465
01 Mar 19	24.43000 +0.25	24.56	24.03	24.41	1,387,781
28 Feb 19	24.18000 +0.01	24.37	24.02	24.17	1,241,796
27 Feb 19	24.17000 -0.20	24.48	24.03	24.17	1,523,663
26 Feb 19	24.37000 -0.18	24.75	24.11	24.57	1,915,645
25 Feb 19	24.55000 +0.92	24.63	23.65	23.85	2,240,521
22 Feb 19	23.63000 -0.24	23.83	23.11	23.68	1,804,045
21 Feb 19	23.87000 +0.47	24.67	23.41	23.50	2,427,561
20 Feb 19	23.40000 -0.01	23.48	22.63	23.39	1,241,912
19 Feb 19	23.41000 -0.03	23.75	23.20	23.60	1,182,673
18 Feb 19	23.44000 +0.34	23.65	23.17	23.17	1,309,500
15 Feb 19	23.10000 +0.05	23.55	23.02	23.10	1,022,605
14 Feb 19	23.05000 +0.06	23.19	22.83	23.19	1,033,404
13 Feb 19	22.99000 +0.16	23.06	22.71	22.80	898,267
12 Feb 19	22.83000 +0.42	22.93	22.31	22.41	976,240
11 Feb 19	22.41000 +0.68	22.47	21.64	21.84	772,717
01 Feb 19	21.73000 +0.53	21.78	21.28	21.28	850,041
31 Jan 19	21.20000 -0.17	21.82	21.12	21.12	1,011,917
30 Jan 19	21.37000 +0.00	21.56	21.06	21.06	849,376
29 Jan 19	21.37000 -0.46	22.10	21.09	22.10	985,320
28 Jan 19	21.83000 -1.03	23.06	21.73	22.86	1,569,065
25 Jan 19	22.86000 +0.49	23.29	22.38	22.49	1,595,532
24 Jan 19	22.37000 -0.38	22.84	22.33	22.62	769,105
23 Jan 19	22.75000 +0.07	22.88	22.50	22.55	516,648
22 Jan 19	22.68000 -0.07	22.96	22.60	22.89	512,596
21 Jan 19	22.75000 +0.18	23.00	22.51	22.57	741,690
18 Jan 19	22.57000 +0.13	22.64	22.22	22.58	805,139
17 Jan 19	22.44000 -0.31	22.86	22.38	22.86	743,414
16 Jan 19	22.75000 -0.08	23.00	22.60	22.83	634,136
15 Jan 19	22.83000 -0.16	22.99	22.60	22.99	688,533
14 Jan 19	22.99000 +0.14	23.18	22.70	22.70	930,035
11 Jan 19	22.85000 +0.24	23.05	22.51	22.51	779,678
10 Jan 19	22.61000 +0.11	22.95	22.41	22.50	818,363
09 Jan 19	22.50000 +0.13	23.21	22.43	22.59	1,413,844
08 Jan 19	22.37000 +0.07	22.54	22.02	22.31	852,936
07 Jan 19	22.30000 +0.13	22.35	22.09	22.28	1,010,000
04 Jan 19	22.17000 +0.35	22.27	21.30	21.70	1,129,771
03 Jan 19	21.82000 -0.12	22.14	21.59	21.83	823,316
02 Jan 19	21.94000 +0.44	21.99	21.27	21.70	936,698
28 Dec 18	21.50000 +0.07	21.60	21.21	21.45	583,059
27 Dec 18	21.43000 -0.47	22.21	21.30	22.08	814,571
26 Dec 18	21.90000 +0.00	21.98	21.50	21.77	602,070
25 Dec 18	21.90000 +0.05	22.04	21.11	21.76	818,878
24 Dec 18	21.85000 +0.35	21.95	21.03	21.47	834,671
21 Dec 18	21.50000 -0.41	21.90	21.41	21.75	806,090
20 Dec 18	21.91000 +0.06	22.03	21.62	21.80	596,170
19 Dec 18	21.85000 -0.55	22.36	21.80	22.36	1,123,320
18 Dec 18	22.40000 +0.33	22.62	21.80	22.00	1,288,655
17 Dec 18	22.07000 +0.32	22.19	21.80	22.19	917,040
14 Dec 18	21.75000 -1.08	22.90	21.72	22.75	1,562,760
13 Dec 18	22.83000 +0.11	22.96	22.32	22.70	946,035
12 Dec 18	22.72000 -0.11	22.90	22.63	22.90	455,142
11 Dec 18	22.83000 -0.02	22.95	22.62	22.91	509,037
10 Dec 18	22.85000 -0.03	23.18	22.73	23.18	644,390
07 Dec 18	22.88000 +0.07	23.09	22.75	22.83	660,958
06 Dec 18	22.81000 -0.72	23.33	22.78	23.23	945,010
05 Dec 18	23.53000 -0.11	23.56	23.17	23.41	1,083,489
04 Dec 18	23.64000 -0.33	24.05	23.46	23.87	1,121,923
03 Dec 18	23.97000 +0.69	24.19	23.62	23.62	1,608,921
30 Nov 18	23.28000 +0.44	23.43	22.88	23.43	761,609
29 Nov 18	22.84000 -0.39	23.68	22.52	23.25	835,528
28 Nov 18	23.23000 +0.32	23.28	22.76	22.91	969,390
27 Nov 18	22.91000 +0.27	23.25	22.75	22.75	848,997
26 Nov 18	22.64000 -0.21	23.05	22.59	22.79	554,441
23 Nov 18	22.85000 -0.90	23.74	22.76	23.74	1,090,253
22 Nov 18	23.75000 +0.25	23.78	23.43	23.43	748,641
21 Nov 18	23.50000 -0.19	23.59	23.23	23.50	1,008,050
20 Nov 18	23.69000 -0.75	24.65	23.66	24.43	1,688,406
19 Nov 18	24.44000 -0.09	24.52	24.22	24.33	1,103,698
16 Nov 18	24.53000 +0.07	24.66	24.25	24.46	1,821,136
15 Nov 18	24.46000 +0.17	24.59	24.12	24.28	1,606,546
14 Nov 18	24.29000 -3.48	25.50	24.00	25.50	2,882,309
13 Nov 18	27.77000 +0.05	28.12	27.39	27.60	3,313,628
12 Nov 18	27.72000 +0.26	27.79	27.27	27.28	2,327,430
09 Nov 18	27.46000 +0.39	27.51	26.60	26.74	1,870,480
08 Nov 18	27.07000 -0.51	28.50	26.89	28.38	3,170,683
07 Nov 18	27.58000 +0.80	27.65	26.63	26.78	2,033,661
06 Nov 18	26.78000 -0.12	26.98	26.26	26.82	1,149,876
05 Nov 18	26.90000 -0.29	27.19	26.68	26.98	1,289,969
02 Nov 18	27.19000 +0.33	27.20	26.75	26.90	1,648,484
01 Nov 18	26.86000 -0.50	27.10	26.50	26.80	1,763,144
31 Oct 18	27.36000 +0.11	27.48	27.12	27.12	844,528
30 Oct 18	27.25000 +0.42	27.37	26.69	26.80	972,124
29 Oct 18	26.83000 -0.17	27.13	26.58	26.80	596,220
26 Oct 18	27.00000 -0.27	27.52	26.80	27.32	856,324
25 Oct 18	27.27000 +0.27	27.28	26.10	26.18	970,361
24 Oct 18	27.00000 +0.21	27.10	26.53	26.62	965,045
23 Oct 18	26.79000 -0.63	27.50	26.50	27.15	1,319,609
22 Oct 18	27.42000 +1.10	27.78	26.27	26.33	2,095,496
19 Oct 18	26.32000 +1.42	26.34	24.48	24.74	1,910,180
18 Oct 18	24.90000 -1.28	26.18	24.75	25.91	1,271,479
17 Oct 18	26.18000 +1.21	26.60	25.05	25.15	1,109,533
16 Oct 18	24.97000 -0.50	25.68	24.78	25.68	526,700
15 Oct 18	25.47000 -0.03	25.87	25.30	25.36	750,100
12 Oct 18	25.50000 +0.41	25.54	24.55	25.00	986,400
11 Oct 18	25.09000 -1.26	25.92	24.30	25.05	950,245
10 Oct 18	26.35000 +0.20	26.64	25.88	26.13	814,185
09 Oct 18	26.15000 +0.94	26.50	25.13	25.13	955,700
08 Oct 18	25.21000 -0.37	25.56	25.00	25.09	766,552
28 Sep 18	25.58000 +0.71	25.58	24.68	24.99	839,300
27 Sep 18	24.87000 -0.68	25.66	24.74	25.66	699,520
26 Sep 18	25.55000 -0.04	25.82	25.39	25.82	573,980
25 Sep 18	25.59000 -0.41	25.95	25.45	25.95	529,530
21 Sep 18	26.00000 +0.52	26.04	25.45	25.60	940,952
20 Sep 18	25.48000 +0.30	25.48	25.10	25.10	511,100
19 Sep 18	25.18000 +0.22	25.46	24.72	24.96	696,029
18 Sep 18	24.96000 +0.33	25.00	24.21	24.55	495,132
17 Sep 18	24.63000 -0.35	25.10	24.51	25.10	365,482
14 Sep 18	24.98000 -0.36	25.55	24.91	25.33	545,701
13 Sep 18	25.34000 -0.11	25.85	25.09	25.45	799,920
12 Sep 18	25.45000 +0.51	25.54	24.86	24.94	826,327
11 Sep 18	24.94000 +0.18	25.19	24.51	24.76	717,728
10 Sep 18	24.76000 -0.98	25.99	24.71	25.50	929,824
07 Sep 18	25.74000 -0.26	26.44	25.61	26.00	917,018
06 Sep 18	26.00000 +0.00	26.44	25.80	25.98	930,199
05 Sep 18	26.00000 -1.18	26.95	26.00	26.80	1,471,444
04 Sep 18	27.18000 +0.30	27.45	26.54	26.74	1,450,863
03 Sep 18	26.88000 +0.04	27.23	26.31	26.84	1,390,528
31 Aug 18	26.84000 -0.69	27.49	26.50	27.49	1,696,812
30 Aug 18	27.53000 -1.75	28.56	27.21	27.92	2,979,600
29 Aug 18	29.28000 +1.14	30.89	28.30	29.80	5,671,018
28 Aug 18	28.14000 +2.56	28.14	28.14	28.14	764,628
27 Aug 18	25.58000 +0.60	25.77	24.60	24.70	356,523
24 Aug 18	24.98000 -0.11	25.20	24.80	25.05	149,750
23 Aug 18	25.09000 -0.06	25.38	24.71	25.00	307,100
22 Aug 18	25.15000 +0.06	25.23	24.46	25.10	272,100
21 Aug 18	25.09000 +0.20	25.28	24.50	24.89	341,260
20 Aug 18	24.89000 +0.00	25.11	24.03	24.89	559,371
17 Aug 18	24.89000 -0.77	25.85	24.84	25.70	334,019
16 Aug 18	25.66000 -0.18	25.80	25.03	25.51	456,600
15 Aug 18	25.84000 -0.23	26.07	25.45	26.07	510,400
14 Aug 18	26.07000 +0.01	26.09	25.86	26.00	407,282
13 Aug 18	26.06000 -0.50	26.34	25.62	26.34	696,312
10 Aug 18	26.56000 +0.19	26.61	25.85	26.39	1,021,357
09 Aug 18	26.37000 -0.42	26.93	26.17	26.93	1,096,969
08 Aug 18	26.79000 -0.66	27.63	26.10	27.50	1,029,020
07 Aug 18	27.45000 +0.06	27.76	26.90	27.30	424,822
06 Aug 18	27.39000 -0.71	28.18	27.16	28.00	365,660
03 Aug 18	28.10000 -0.76	28.98	27.85	28.73	400,400
02 Aug 18	28.86000 +0.01	29.09	26.50	28.55	722,975
01 Aug 18	28.85000 -0.68	29.75	28.60	29.75	265,432
31 Jul 18	29.53000 -0.01	29.79	29.14	29.54	232,900
30 Jul 18	29.54000 -0.74	30.30	29.12	30.30	423,442
27 Jul 18	30.28000 +0.44	30.45	29.81	29.90	481,500
26 Jul 18	29.84000 -0.56	30.42	29.70	30.20	663,700
25 Jul 18	30.40000 -0.17	30.70	30.01	30.70	378,896
24 Jul 18	30.57000 +0.26	30.88	30.18	30.30	445,100
23 Jul 18	30.31000 -0.12	30.60	29.92	30.50	360,896
20 Jul 18	30.43000 +0.81	30.51	29.63	29.79	501,535
19 Jul 18	29.62000 -0.43	30.29	29.30	30.29	693,200
18 Jul 18	30.05000 -0.19	30.50	30.02	30.24	216,500
17 Jul 18	30.24000 -0.16	30.45	29.66	30.38	610,300
16 Jul 18	30.40000 -0.06	30.75	30.20	30.75	254,503
13 Jul 18	30.46000 -0.06	30.79	30.10	30.79	536,850
12 Jul 18	30.52000 +0.28	30.72	29.89	30.20	560,020
11 Jul 18	30.24000 +0.36	30.43	29.20	29.66	895,792
10 Jul 18	29.88000 +0.19	30.09	29.58	29.69	724,935
09 Jul 18	29.69000 +0.15	29.95	29.23	29.54	792,262
06 Jul 18	29.54000 -0.22	30.10	28.80	29.75	709,963
05 Jul 18	29.76000 -0.17	30.45	29.50	29.68	600,338
04 Jul 18	29.93000 -0.66	30.88	29.10	30.47	755,900
03 Jul 18	30.59000 +0.92	30.68	29.61	29.61	747,151
02 Jul 18	29.67000 -0.38	30.83	29.51	29.97	887,335
29 Jun 18	30.05000 +1.16	30.45	28.60	28.60	615,811
28 Jun 18	28.89000 +0.57	28.99	27.99	28.06	584,073
27 Jun 18	28.32000 -0.32	28.96	27.85	28.79	643,973
26 Jun 18	28.64000 -0.04	28.80	27.02	28.50	507,000
25 Jun 18	28.68000 +0.19	28.82	28.22	28.65	449,507
22 Jun 18	28.49000 +0.35	28.61	27.85	28.15	583,300
21 Jun 18	28.14000 -0.08	29.17	27.95	28.55	995,890
20 Jun 18	28.22000 -0.52	29.65	28.10	28.74	1,185,049
19 Jun 18	28.74000 -2.67	31.39	28.27	31.39	1,518,389
15 Jun 18	31.41000 -0.15	31.85	31.14	31.56	588,400
14 Jun 18	31.56000 -0.12	31.87	31.10	31.33	744,216
13 Jun 18	31.68000 +0.36	32.16	31.20	31.37	995,628
12 Jun 18	31.32000 -0.08	31.99	31.11	31.54	711,000
11 Jun 18	31.40000 -0.31	32.13	31.09	32.13	710,516
08 Jun 18	31.71000 -0.66	32.65	31.11	31.72	986,773
07 Jun 18	32.37000 +0.29	32.84	31.75	32.22	845,302
06 Jun 18	32.08000 -0.61	33.19	31.88	32.88	1,015,985
05 Jun 18	32.69000 -0.48	33.25	32.55	32.97	862,298
04 Jun 18	33.17000 -0.49	33.66	31.91	33.66	1,402,467
01 Jun 18	33.66000 -0.18	33.95	32.50	33.20	1,588,728
31 May 18	33.84000 +1.12	33.98	32.21	32.68	1,407,260
30 May 18	32.72000 +0.17	33.13	31.85	32.22	1,015,214
29 May 18	32.55000 -0.94	34.42	32.00	33.40	1,373,087
28 May 18	33.49000 +1.49	34.68	30.43	32.29	2,447,588
25 May 18	32.00000 -0.23	33.49	31.79	32.25	1,691,728
24 May 18	32.23000 +0.39	32.35	31.59	31.60	1,018,169
23 May 18	31.84000 +0.11	32.13	31.41	31.50	1,199,654
22 May 18	31.73000 +0.34	31.95	30.98	31.29	1,463,445
21 May 18	31.39000 +1.07	31.61	29.00	30.07	1,826,387
18 May 18	30.32000 -0.06	30.57	30.04	30.27	502,751
17 May 18	30.38000 +0.14	30.63	30.01	30.38	760,306
16 May 18	30.24000 +0.45	30.49	29.55	29.92	933,236
15 May 18	29.79000 +0.88	29.85	28.67	28.70	1,030,083
14 May 18	28.91000 -0.01	29.17	28.70	28.70	613,212
11 May 18	28.92000 -0.38	29.59	28.85	29.43	778,900
10 May 18	29.30000 -0.51	29.76	29.15	29.76	630,055
09 May 18	29.81000 -0.02	30.20	29.15	29.80	1,144,387
08 May 18	29.83000 -0.05	29.93	29.31	29.87	898,762
07 May 18	29.88000 +0.73	29.95	28.99	29.40	1,200,834
04 May 18	29.15000 -0.48	29.73	29.08	29.32	694,400
03 May 18	29.63000 +1.38	30.05	27.97	28.25	1,481,020
02 May 18	28.25000 +0.26	28.70	27.88	27.91	503,400
27 Apr 18	27.99000 +0.01	28.24	27.95	28.24	964,217
26 Apr 18	27.98000 -2.06	29.84	27.61	29.65	2,386,000
25 Apr 18	30.04000 -0.06	30.29	29.60	30.08	714,122
24 Apr 18	30.10000 +1.17	30.38	28.70	29.09	1,461,287
23 Apr 18	28.93000 +0.06	29.20	28.24	28.80	781,444
20 Apr 18	28.87000 -0.90	29.80	28.55	29.77	1,140,400
19 Apr 18	29.77000 -0.45	30.40	29.73	30.22	1,045,782
18 Apr 18	30.22000 +0.17	30.56	29.60	30.56	803,600
17 Apr 18	30.05000 -0.58	30.79	30.03	30.67	890,434
16 Apr 18	30.63000 -0.32	31.10	30.30	30.99	714,834
13 Apr 18	30.95000 +0.03	31.45	30.60	30.92	1,190,893
12 Apr 18	30.92000 -0.89	31.74	30.81	31.74	1,404,872
11 Apr 18	31.81000 -0.06	32.24	31.68	31.99	1,303,338
10 Apr 18	31.87000 -0.22	32.09	31.51	32.09	1,015,243
09 Apr 18	32.09000 -0.08	32.49	31.28	32.15	1,702,381
04 Apr 18	32.17000 +0.77	32.87	31.42	31.42	2,143,262
03 Apr 18	31.40000 +0.08	31.44	30.64	30.96	946,737
02 Apr 18	31.32000 -0.88	32.22	31.11	32.10	2,165,004
30 Mar 18	32.20000 -0.90	33.39	31.75	33.39	2,461,916
29 Mar 18	33.10000 +2.57	33.33	30.62	30.62	2,101,458
28 Mar 18	30.53000 -1.17	31.53	30.50	31.50	1,477,560
27 Mar 18	31.70000 +0.50	31.99	31.24	31.46	1,528,844
26 Mar 18	31.20000 -0.70	31.70	30.25	31.70	1,495,363
23 Mar 18	31.90000 -1.14	33.00	30.92	31.50	1,777,395
22 Mar 18	33.04000 -1.66	34.80	32.70	34.47	2,347,492
21 Mar 18	34.70000 -0.46	36.27	34.65	35.41	929,679
20 Mar 18	35.16000 +0.22	35.25	34.48	34.87	827,294
19 Mar 18	34.94000 -0.26	35.73	34.01	35.20	936,894
16 Mar 18	35.20000 -0.52	35.95	35.11	35.35	800,710
15 Mar 18	35.72000 -0.01	35.90	34.92	35.64	1,060,261
14 Mar 18	35.73000 -1.56	37.62	35.62	37.28	1,971,361
13 Mar 18	37.29000 -0.82	37.97	37.08	37.89	930,944
12 Mar 18	38.11000 +0.65	38.33	37.00	37.31	1,652,340
09 Mar 18	37.46000 +0.93	37.97	36.30	36.40	1,858,248
08 Mar 18	36.53000 +0.62	36.74	35.28	35.77	1,736,880
07 Mar 18	35.91000 -0.25	36.46	35.63	36.10	1,256,593
06 Mar 18	36.16000 -0.77	36.90	35.78	36.90	2,616,755
05 Mar 18	36.93000 +2.33	36.95	34.42	34.42	3,996,542
02 Mar 18	34.60000 +1.25	35.90	33.42	33.42	3,717,167
01 Mar 18	33.35000 +0.60	33.37	32.17	32.20	2,070,018
28 Feb 18	32.75000 -1.63	34.30	31.65	34.30	2,969,237
27 Feb 18	34.38000 +0.44	34.50	33.18	33.99	1,226,918
26 Feb 18	33.94000 +0.30	34.04	32.71	33.64	1,178,306
23 Feb 18	33.64000 -0.21	34.36	33.02	34.36	598,020
22 Feb 18	33.85000 +0.32	34.38	33.53	33.87	1,068,665
14 Feb 18	33.53000 -0.14	33.75	33.00	33.52	745,315
13 Feb 18	33.67000 +0.91	33.90	32.88	33.60	1,881,465
12 Feb 18	32.76000 +2.27	33.54	30.58	30.58	2,024,066
09 Feb 18	30.49000 -1.97	32.33	30.10	31.75	1,698,336
08 Feb 18	32.46000 +1.90	32.85	30.60	30.89	2,034,487
07 Feb 18	30.56000 -2.13	33.66	29.88	32.74	2,676,971
06 Feb 18	32.69000 -0.75	33.33	32.02	33.19	1,394,660
05 Feb 18	33.44000 -0.56	33.83	33.13	33.83	997,124
02 Feb 18	34.00000 +0.37	34.12	32.36	33.50	1,476,301
01 Feb 18	33.63000 -0.96	34.88	32.31	34.61	2,366,682
31 Jan 18	34.59000 -1.17	35.85	34.11	35.76	2,457,691
30 Jan 18	35.76000 -0.40	37.01	35.21	36.71	2,036,986
29 Jan 18	36.16000 +0.07	37.11	35.88	36.66	2,568,450
26 Jan 18	36.09000 -1.37	37.93	35.36	37.47	3,072,799
25 Jan 18	37.46000 -0.86	38.65	37.37	38.45	1,537,599
24 Jan 18	38.32000 -0.61	39.23	38.01	38.93	1,881,116
23 Jan 18	38.93000 +1.00	38.99	38.00	38.22	1,133,935
22 Jan 18	37.93000 +0.06	38.48	37.01	37.88	1,536,188
19 Jan 18	37.87000 -2.14	40.09	37.43	40.01	1,710,227
18 Jan 18	40.01000 -0.99	40.86	39.50	40.50	1,091,217
17 Jan 18	41.00000 +0.80	41.13	39.72	40.22	809,253
16 Jan 18	40.20000 -0.11	41.60	39.93	40.31	1,139,972
15 Jan 18	40.31000 -3.50	44.06	39.80	44.06	2,363,120
12 Jan 18	43.81000 -0.88	44.88	43.68	44.73	861,328
11 Jan 18	44.69000 -0.10	44.90	44.11	44.35	440,934
10 Jan 18	44.79000 -0.60	45.79	44.40	45.46	717,822
09 Jan 18	45.39000 -0.53	45.77	44.53	45.64	748,463
08 Jan 18	45.92000 -1.86	47.99	45.01	47.02	955,149
05 Jan 18	47.78000 -0.31	48.35	47.75	48.10	326,581
04 Jan 18	48.09000 -1.11	49.20	47.91	49.20	786,393
03 Jan 18	49.20000 -0.10	49.31	48.20	49.06	376,755
02 Jan 18	49.30000 +0.02	49.53	48.87	49.18	636,559
29 Dec 17	49.28000 +1.54	49.30	47.34	47.49	1,367,479
28 Dec 17	47.74000 -0.16	48.29	47.03	47.64	788,100
27 Dec 17	47.90000 +0.49	48.00	46.07	47.68	706,212
26 Dec 17	47.41000 +0.89	47.68	46.41	46.50	410,526
25 Dec 17	46.52000 -0.26	47.15	46.51	46.76	642,640
22 Dec 17	46.78000 +0.13	46.97	46.11	46.95	312,441
21 Dec 17	46.65000 -0.30	47.15	46.15	47.15	256,400
20 Dec 17	46.95000 +0.15	47.08	46.50	46.59	739,871
19 Dec 17	46.80000 +0.86	46.90	45.76	46.00	579,240
18 Dec 17	45.94000 -0.08	46.58	45.59	45.96	602,064
15 Dec 17	46.02000 -0.01	46.29	45.45	45.45	683,310
14 Dec 17	46.03000 +2.03	46.30	44.00	44.00	1,596,973
13 Dec 17	44.00000 -0.50	44.95	43.70	44.34	556,731
12 Dec 17	44.50000 -0.84	45.57	44.31	45.49	429,772
11 Dec 17	45.34000 +0.51	45.49	44.54	44.77	424,651
08 Dec 17	44.83000 +0.14	44.99	44.25	44.69	245,372
07 Dec 17	44.69000 +0.44	44.99	43.70	44.20	321,911
06 Dec 17	44.25000 +0.85	44.40	43.50	43.80	335,500
05 Dec 17	43.40000 -2.24	45.62	43.01	45.62	999,100
04 Dec 17	45.64000 +0.12	46.20	45.00	45.50	291,215
01 Dec 17	45.52000 +0.10	45.61	44.88	45.13	212,200
30 Nov 17	45.42000 +0.29	45.50	44.50	44.50	345,000
29 Nov 17	45.13000 +0.04	45.80	44.39	45.09	721,800
28 Nov 17	45.09000 +0.17	45.50	44.28	44.99	458,633
27 Nov 17	44.92000 +1.49	45.78	43.51	43.53	1,070,795
24 Nov 17	43.43000 -1.39	45.13	43.11	44.60	1,124,627
23 Nov 17	44.82000 -1.68	46.50	44.60	46.50	763,800
22 Nov 17	46.50000 -0.66	47.39	46.08	46.92	658,800
21 Nov 17	47.16000 -0.50	48.00	46.89	47.66	1,180,048
20 Nov 17	47.66000 -0.96	48.60	47.08	48.51	862,024
17 Nov 17	48.62000 -0.43	49.72	48.03	48.81	1,123,700
16 Nov 17	49.05000 +0.43	49.49	47.86	48.30	1,246,376
15 Nov 17	48.62000 +1.32	48.85	47.00	47.00	1,395,866
14 Nov 17	47.30000 -1.40	48.69	47.00	48.69	1,381,720
13 Nov 17	48.70000 +0.43	48.88	47.51	48.27	1,307,654
10 Nov 17	48.27000 -0.71	49.79	48.21	49.08	858,750
09 Nov 17	48.98000 +0.10	49.47	48.12	49.08	999,403
08 Nov 17	48.88000 -0.12	49.10	48.17	48.98	936,100
07 Nov 17	49.00000 -0.93	49.91	48.51	49.91	1,219,169
06 Nov 17	49.93000 +0.15	49.96	49.10	49.53	906,947
03 Nov 17	49.78000 -0.26	50.60	49.03	50.60	1,116,320
02 Nov 17	50.04000 +2.00	51.40	48.20	48.20	2,509,823
01 Nov 17	48.04000 +1.30	48.33	46.48	46.48	1,334,376
31 Oct 17	46.74000 -2.00	48.20	46.00	48.20	2,653,792
30 Oct 17	48.74000 -5.42	52.66	48.74	52.02	4,036,428
27 Oct 17	54.16000 -0.72	54.80	53.56	54.00	806,889
26 Oct 17	54.88000 +0.62	55.00	53.52	54.20	1,063,825
25 Oct 17	54.26000 +0.78	54.50	53.01	53.04	951,342
24 Oct 17	53.48000 +0.26	53.58	52.40	53.00	794,728
23 Oct 17	53.22000 +1.37	53.90	51.65	51.90	1,166,840
20 Oct 17	51.85000 +0.17	52.04	51.05	51.05	531,254
19 Oct 17	51.68000 -0.39	53.28	50.98	51.00	1,417,043
18 Oct 17	52.07000 +0.49	53.30	51.03	51.50	946,064
17 Oct 17	51.58000 +0.28	51.80	50.76	51.40	749,032
16 Oct 17	51.30000 -2.38	53.30	50.73	53.30	1,610,812
13 Oct 17	53.68000 +0.64	55.46	53.35	53.53	1,595,371
12 Oct 17	53.04000 +0.60	53.17	52.01	52.44	1,192,612
11 Oct 17	52.44000 +0.12	53.20	51.50	52.32	1,126,879
10 Oct 17	52.32000 -0.24	52.78	52.11	52.78	789,465
09 Oct 17	52.56000 +1.35	52.71	51.10	51.62	1,403,906
29 Sep 17	51.21000 -0.34	53.00	50.22	51.55	1,305,898
28 Sep 17	51.55000 +0.76	53.92	49.59	50.78	1,998,538
27 Sep 17	50.79000 -0.14	51.11	50.10	50.82	1,338,513
26 Sep 17	50.93000 +1.60	51.68	49.33	49.33	2,323,493
25 Sep 17	49.33000 -0.55	50.97	49.00	50.95	1,405,560
22 Sep 17	49.88000 -0.06	50.97	49.00	50.67	2,420,465
21 Sep 17	49.94000 +4.54	49.94	45.40	45.43	3,842,008
20 Sep 17	45.40000 -0.09	46.50	45.33	45.50	1,129,940
19 Sep 17	45.49000 -1.22	46.93	45.10	46.60	1,049,250
18 Sep 17	46.71000 -0.14	47.05	46.50	46.86	383,655
15 Sep 17	46.85000 +0.46	46.97	46.41	46.49	685,493
14 Sep 17	46.39000 -0.01	46.75	46.08	46.40	302,538
13 Sep 17	46.40000 -0.36	46.94	46.25	46.79	663,963
12 Sep 17	46.76000 -0.27	47.24	46.60	47.24	654,921
11 Sep 17	47.03000 -0.39	47.60	46.96	47.49	727,465
08 Sep 17	47.42000 +0.15	47.46	46.85	47.35	1,005,430
07 Sep 17	47.27000 +0.18	47.30	46.93	47.05	531,508
06 Sep 17	47.09000 -0.89	47.84	46.91	47.50	1,042,151
05 Sep 17	47.98000 +0.93	48.00	46.96	46.96	1,458,631
04 Sep 17	47.05000 +0.05	47.40	46.85	47.40	764,829
01 Sep 17	47.00000 -0.92	47.92	46.87	47.92	1,369,641
31 Aug 17	47.92000 +0.61	48.12	47.02	47.10	1,110,339
30 Aug 17	47.31000 -0.08	47.54	46.89	47.54	797,699
29 Aug 17	47.39000 -0.06	47.86	46.82	47.45	888,609
28 Aug 17	47.45000 +0.06	48.36	46.00	46.01	1,692,997
25 Aug 17	47.39000 +0.03	47.70	47.10	47.36	499,134
24 Aug 17	47.36000 +0.47	47.95	46.88	46.92	807,407
23 Aug 17	46.89000 -1.19	48.05	46.72	48.05	744,392
22 Aug 17	48.08000 +0.58	48.17	47.50	47.50	991,007
21 Aug 17	47.50000 +0.36	47.65	46.85	47.05	781,659
18 Aug 17	47.14000 -0.98	48.05	46.79	47.88	1,159,575
17 Aug 17	48.12000 -0.40	48.58	47.61	48.58	729,970
16 Aug 17	48.52000 +0.57	48.58	47.50	47.50	581,952
15 Aug 17	47.95000 +0.33	48.00	47.43	47.51	600,663
14 Aug 17	47.62000 +0.79	48.10	46.88	46.99	1,040,212
11 Aug 17	46.83000 -0.42	47.65	46.75	47.00	607,729
10 Aug 17	47.25000 -0.90	48.41	47.06	47.72	671,870
09 Aug 17	48.15000 +0.38	49.66	47.32	47.44	1,751,252
08 Aug 17	47.77000 +0.87	47.78	46.60	47.02	932,263
07 Aug 17	46.90000 +0.14	47.18	46.18	46.69	1,071,555
04 Aug 17	46.76000 -0.92	47.60	46.05	47.60	2,187,923
03 Aug 17	47.68000 -3.62	51.30	47.20	51.30	3,494,050
02 Aug 17	51.30000 -0.97	52.56	51.00	52.27	984,153
01 Aug 17	52.27000 -0.46	52.88	51.89	52.80	797,755
31 Jul 17	52.73000 +0.73	53.35	51.77	52.33	970,689
28 Jul 17	52.00000 -0.03	53.89	51.58	51.70	1,427,042
27 Jul 17	52.03000 +0.68	52.17	50.91	51.70	1,110,999
26 Jul 17	51.35000 -1.71	52.94	50.86	52.94	890,746
25 Jul 17	53.06000 -0.08	53.23	52.21	53.22	695,933
24 Jul 17	53.14000 +0.53	53.49	52.35	52.36	753,802
21 Jul 17	52.61000 -1.22	53.79	52.32	53.79	850,437
20 Jul 17	53.83000 +0.95	53.99	52.00	52.40	1,030,300
19 Jul 17	52.88000 +0.26	53.21	51.30	52.70	1,931,347
18 Jul 17	52.62000 -0.18	53.40	52.15	53.10	1,005,390
17 Jul 17	52.80000 -0.93	53.86	51.02	53.86	1,511,675
14 Jul 17	53.73000 -1.71	55.90	53.60	55.70	1,285,899
13 Jul 17	55.44000 -0.21	55.96	55.17	55.40	676,185
12 Jul 17	55.65000 -1.53	57.78	54.51	57.45	1,177,245
11 Jul 17	57.18000 +0.15	57.99	57.03	57.68	836,049
10 Jul 17	57.03000 +0.06	57.95	56.70	56.95	817,115
07 Jul 17	56.97000 -1.07	58.30	56.57	58.05	1,248,475
06 Jul 17	58.04000 -0.56	59.09	57.20	58.70	1,001,304
05 Jul 17	58.60000 +0.04	59.20	57.70	58.10	637,706
04 Jul 17	58.56000 -0.12	59.30	57.51	58.64	1,027,933
03 Jul 17	58.68000 -0.09	59.87	58.39	58.99	746,136
30 Jun 17	58.77000 +0.78	59.40	57.22	57.74	902,864
29 Jun 17	57.99000 +0.13	58.65	57.67	57.67	614,149
28 Jun 17	57.86000 -1.11	58.96	57.55	58.96	939,851
27 Jun 17	58.97000 +0.90	59.30	57.58	58.05	1,216,516
26 Jun 17	58.07000 +0.88	58.80	57.20	57.25	1,035,401
23 Jun 17	57.19000 +0.40	57.37	56.05	56.51	979,686
22 Jun 17	56.79000 -2.15	58.94	56.73	58.93	1,069,936
21 Jun 17	58.94000 +0.36	59.00	57.71	58.83	927,952
20 Jun 17	58.58000 +0.67	58.98	57.60	57.60	1,354,754
19 Jun 17	57.91000 +0.99	58.36	56.52	56.80	1,171,667
16 Jun 17	56.92000 -0.07	57.24	56.05	56.90	918,358
15 Jun 17	56.99000 +1.99	57.46	54.95	54.96	1,460,313
14 Jun 17	55.00000 -1.43	56.64	54.68	56.58	1,014,097
13 Jun 17	56.43000 +0.06	56.80	55.81	55.95	978,482
12 Jun 17	56.37000 -1.55	58.03	56.10	58.03	1,295,604
09 Jun 17	57.92000 +1.66	58.06	55.60	56.70	1,382,172
08 Jun 17	56.26000 -1.03	58.69	55.96	56.62	1,686,323
07 Jun 17	57.29000 +0.41	57.72	56.50	56.89	1,454,971
06 Jun 17	56.88000 +3.36	57.69	53.32	53.52	1,838,333
05 Jun 17	53.52000 +0.03	53.99	53.11	53.66	681,421
02 Jun 17	53.49000 +0.94	54.25	51.61	52.20	954,791
01 Jun 17	52.55000 -1.43	54.50	52.40	53.80	661,980
31 May 17	53.98000 +1.83	54.97	52.63	52.63	1,252,092
26 May 17	52.15000 -0.41	52.95	51.58	52.58	519,790
25 May 17	52.56000 +0.93	52.99	51.70	51.70	594,505
24 May 17	51.63000 -1.64	53.20	50.98	53.20	1,236,233
23 May 17	53.27000 -0.38	54.20	52.21	53.86	801,296
22 May 17	53.65000 +0.47	53.78	52.79	53.01	853,999
19 May 17	53.18000 -0.10	53.98	53.00	53.08	703,128
18 May 17	53.28000 -1.60	54.91	53.26	54.91	688,239
17 May 17	54.88000 +0.28	55.50	54.21	54.53	1,252,140
16 May 17	54.60000 +1.40	54.97	52.70	52.98	1,233,922
15 May 17	53.20000 +0.34	53.66	52.53	52.87	933,847
12 May 17	52.86000 -0.99	54.35	52.52	53.90	921,864
11 May 17	53.85000 -0.33	54.02	51.90	54.00	1,438,557
10 May 17	54.18000 +0.98	55.39	53.10	53.21	1,717,044
09 May 17	53.20000 -1.42	55.46	52.30	54.77	1,860,317
08 May 17	54.62000 -2.41	58.93	54.50	57.70	2,083,902
05 May 17	57.03000 -1.29	60.00	56.61	56.61	1,540,855
04 May 17	58.32000 -0.61	60.72	57.55	58.50	2,226,140
03 May 17	58.93000 +3.20	59.92	55.50	55.50	2,933,926
02 May 17	55.73000 -0.20	56.40	55.20	56.09	1,763,166
28 Apr 17	55.93000 +3.41	56.28	52.10	52.10	3,041,385
27 Apr 17	52.52000 -0.69	53.50	51.50	53.50	1,268,216
26 Apr 17	53.21000 -0.81	54.90	53.18	53.45	1,024,654
25 Apr 17	54.02000 +0.56	54.99	52.20	52.50	1,106,213
24 Apr 17	53.46000 -1.76	55.56	51.95	55.29	1,150,433
21 Apr 17	55.22000 -0.87	56.69	54.91	56.17	1,543,553
20 Apr 17	56.09000 +3.08	56.54	52.69	52.99	2,947,469
19 Apr 17	53.01000 -0.62	54.55	52.11	53.80	1,130,377
18 Apr 17	53.63000 +1.49	54.31	52.11	52.18	988,321
17 Apr 17	52.14000 -0.56	53.30	52.00	52.17	634,700
14 Apr 17	52.70000 -0.80	53.98	52.25	53.31	750,207
13 Apr 17	53.50000 -1.10	55.22	53.30	54.95	678,366
12 Apr 17	54.60000 +0.92	54.91	53.12	53.80	1,019,086
11 Apr 17	53.68000 -0.60	54.88	52.72	54.29	1,420,024
10 Apr 17	54.28000 -0.94	56.02	54.01	55.22	1,306,236
07 Apr 17	55.22000 +0.43	55.62	54.32	54.73	1,303,489
06 Apr 17	54.79000 +1.23	54.80	53.27	53.58	1,221,679
05 Apr 17	53.56000 -0.55	55.29	53.21	53.90	1,557,165
31 Mar 17	54.11000 +1.79	55.80	52.52	52.52	2,012,765
30 Mar 17	52.32000 -0.44	53.72	52.30	52.65	1,328,142
29 Mar 17	52.76000 -0.24	53.62	51.80	53.02	1,278,994
28 Mar 17	53.00000 -0.51	56.00	52.96	53.13	1,676,792
27 Mar 17	53.51000 -0.29	54.31	52.88	53.80	1,502,082
24 Mar 17	53.80000 -1.81	55.60	53.71	54.83	1,955,514
23 Mar 17	55.61000 +0.09	56.85	54.41	55.49	1,699,188
22 Mar 17	55.52000 -0.65	56.25	55.00	55.80	1,806,406
21 Mar 17	56.17000 +3.69	57.28	52.13	52.90	3,496,664
20 Mar 17	52.48000 -0.38	53.50	51.37	52.64	1,703,276
17 Mar 17	52.86000 -1.10	54.44	52.62	53.47	2,480,376
16 Mar 17	53.96000 +0.98	54.25	52.39	52.81	2,861,464
15 Mar 17	52.98000 +2.56	53.55	49.92	50.15	4,421,658
14 Mar 17	50.42000 +1.31	50.77	48.91	49.00	2,540,571
13 Mar 17	49.11000 +0.43	49.96	48.08	48.89	1,734,794
10 Mar 17	48.68000 +0.70	48.86	47.65	47.66	1,098,639
09 Mar 17	47.98000 -0.58	48.59	47.80	48.59	732,349
08 Mar 17	48.56000 +0.63	48.82	47.61	47.80	1,277,982
07 Mar 17	47.93000 -0.06	48.00	47.26	47.98	1,114,236
06 Mar 17	47.99000 +1.47	49.74	46.45	46.53	2,184,908
03 Mar 17	46.52000 -0.52	47.18	46.41	46.85	782,895
02 Mar 17	47.04000 -0.58	47.84	46.80	47.62	788,210
01 Mar 17	47.62000 +0.44	48.48	47.00	47.18	1,886,483
28 Feb 17	47.18000 +0.82	47.48	46.33	46.33	1,195,599
27 Feb 17	46.36000 -0.21	46.79	45.80	46.58	1,107,488
24 Feb 17	46.57000 -0.38	47.70	46.53	46.71	1,676,026
23 Feb 17	46.95000 +0.56	47.00	46.04	46.45	861,557
22 Feb 17	46.39000 -0.51	46.98	46.32	46.80	746,394
21 Feb 17	46.90000 +0.03	47.00	46.51	46.91	1,029,269
20 Feb 17	46.87000 +0.40	47.00	46.08	46.45	1,371,645
17 Feb 17	46.47000 +0.42	46.50	45.56	46.20	1,152,600
16 Feb 17	46.05000 +1.25	46.40	45.75	45.80	1,841,720
15 Feb 17	44.80000 -0.79	45.96	44.59	45.96	859,775
14 Feb 17	45.59000 +0.57	45.88	44.64	45.18	1,510,963
13 Feb 17	45.02000 +0.64	45.09	44.10	44.17	1,064,735
10 Feb 17	44.38000 -0.31	44.87	44.05	44.77	690,984
09 Feb 17	44.69000 +0.97	44.90	43.51	43.74	995,064
08 Feb 17	43.72000 -0.29	44.00	42.90	43.99	838,970
07 Feb 17	44.01000 -0.97	44.75	43.90	44.62	810,239
06 Feb 17	44.98000 +0.47	44.99	44.31	44.51	411,128
03 Feb 17	44.51000 -0.58	45.21	44.31	45.15	391,324
26 Jan 17	45.09000 +0.14	45.30	44.84	45.00	410,780
25 Jan 17	44.95000 +0.84	45.05	44.10	44.10	752,948
24 Jan 17	44.11000 +0.19	44.25	43.71	43.92	498,950
23 Jan 17	43.92000 -0.07	44.57	43.76	43.78	728,600
20 Jan 17	43.99000 -0.31	44.90	43.88	44.32	988,174
19 Jan 17	44.30000 -0.26	44.86	44.11	44.21	461,462
18 Jan 17	44.56000 -0.62	45.50	44.54	45.05	551,300
17 Jan 17	45.18000 -0.25	45.50	44.55	45.50	973,847
16 Jan 17	45.43000 +0.88	45.48	43.48	44.50	3,122,618
13 Jan 17	44.55000 +1.23	44.80	43.10	43.31	1,356,950
12 Jan 17	43.32000 +0.10	43.84	43.01	43.50	679,499
11 Jan 17	43.22000 -0.66	44.19	42.86	43.98	1,152,590
10 Jan 17	43.88000 -1.64	45.53	43.86	45.52	1,848,148
09 Jan 17	45.52000 +0.26	45.65	45.20	45.25	639,928
06 Jan 17	45.26000 -0.99	46.43	45.10	46.24	1,670,855
05 Jan 17	46.25000 -0.63	46.88	46.20	46.78	1,004,380
04 Jan 17	46.88000 +0.22	47.12	46.56	46.56	1,083,764
03 Jan 17	46.66000 +0.49	46.90	46.07	46.16	829,595
30 Dec 16	46.17000 +0.22	46.55	45.54	46.45	1,424,528
29 Dec 16	45.95000 -1.50	47.30	45.75	47.30	2,317,851
28 Dec 16	47.45000 +0.11	48.25	47.26	47.29	1,114,800
27 Dec 16	47.34000 -0.92	48.26	47.25	47.70	1,613,281
26 Dec 16	48.26000 -0.80	48.78	46.71	48.70	2,826,215
23 Dec 16	49.06000 +0.58	50.55	48.54	48.54	6,057,812
22 Dec 16	48.48000 -0.05	48.72	47.70	48.47	2,269,581
21 Dec 16	48.53000 +2.13	48.66	46.15	46.44	3,216,404
20 Dec 16	46.40000 -0.62	47.00	46.11	46.76	1,442,918
19 Dec 16	47.02000 -0.74	47.83	46.92	47.80	1,842,102
16 Dec 16	47.76000 +0.27	48.88	47.11	47.62	2,442,190
15 Dec 16	47.49000 +0.36	48.37	46.75	46.91	2,792,360
14 Dec 16	47.13000 +1.39	49.00	45.57	45.57	4,012,288
13 Dec 16	45.74000 +0.93	45.99	44.80	45.38	1,397,569
12 Dec 16	44.81000 -1.98	46.98	44.32	46.78	2,253,342
09 Dec 16	46.79000 -0.35	47.59	46.75	47.01	2,148,783
08 Dec 16	47.14000 +0.17	47.59	46.39	47.00	2,462,673
07 Dec 16	46.97000 +0.84	46.99	45.70	46.08	1,654,615
06 Dec 16	46.13000 +0.02	47.23	45.83	46.25	2,008,382
05 Dec 16	46.11000 +1.54	46.18	44.08	44.08	2,178,119
02 Dec 16	44.57000 -0.45	45.63	44.55	45.08	1,343,677
01 Dec 16	45.02000 +0.32	45.33	44.53	44.53	1,255,616
30 Nov 16	44.70000 -0.35	45.04	44.00	44.90	1,868,850
29 Nov 16	45.05000 -0.64	46.29	44.85	45.90	1,926,779
28 Nov 16	45.69000 +0.02	46.47	45.56	45.68	1,732,067
25 Nov 16	45.67000 +0.44	45.73	44.30	44.90	1,772,797
24 Nov 16	45.23000 -1.16	46.59	45.10	46.18	2,217,274
23 Nov 16	46.39000 -0.51	47.00	46.20	47.00	2,333,592
22 Nov 16	46.90000 -0.71	47.98	46.76	47.50	3,142,703
21 Nov 16	47.61000 +0.91	48.25	46.51	47.01	4,111,677
18 Nov 16	46.70000 +0.22	47.39	46.50	46.70	2,168,427
17 Nov 16	46.48000 -0.58	47.08	45.82	46.88	1,477,243
16 Nov 16	47.06000 +0.17	47.55	46.60	46.87	1,777,177
15 Nov 16	46.89000 -0.55	47.40	46.30	47.00	1,601,497
14 Nov 16	47.44000 -0.40	48.03	46.30	47.90	2,400,812
11 Nov 16	47.84000 +0.26	48.14	47.21	47.21	2,818,612
10 Nov 16	47.58000 +0.78	48.00	46.82	47.38	2,857,625
09 Nov 16	46.80000 -1.92	48.48	46.40	48.40	4,810,067
08 Nov 16	48.72000 +1.36	49.50	46.78	46.78	6,292,047
07 Nov 16	47.36000 +0.26	48.08	45.70	47.11	3,049,486
04 Nov 16	47.10000 -0.37	48.17	46.25	46.71	4,099,531
03 Nov 16	47.47000 +2.71	48.58	44.54	44.96	7,876,012
02 Nov 16	44.76000 -1.46	46.20	44.60	46.00	5,265,352
01 Nov 16	46.22000 +4.20	46.22	41.90	42.05	6,308,583
31 Oct 16	42.02000 +0.93	42.38	40.80	41.17	2,266,301
28 Oct 16	41.09000 -0.19	41.49	40.82	41.28	1,165,205
27 Oct 16	41.28000 +0.37	41.30	40.78	41.00	886,642
26 Oct 16	40.91000 -0.49	41.33	40.77	41.24	1,206,432
25 Oct 16	41.40000 +0.24	41.67	40.90	41.20	1,723,810
24 Oct 16	41.16000 -0.19	41.57	40.38	40.95	1,978,472
21 Oct 16	41.35000 -0.99	42.57	41.07	42.44	2,883,431
20 Oct 16	42.34000 -0.14	42.39	41.77	42.39	1,678,255
19 Oct 16	42.48000 +0.28	43.28	42.37	42.50	3,251,697
18 Oct 16	42.20000 +0.87	42.25	41.29	41.31	1,802,947
17 Oct 16	41.33000 -0.55	42.32	41.20	41.81	1,715,039
14 Oct 16	41.88000 -0.43	42.50	41.64	42.20	1,822,246
13 Oct 16	42.31000 +0.30	42.65	41.92	42.06	2,023,587
12 Oct 16	42.01000 -1.12	42.96	41.88	42.86	2,742,096
11 Oct 16	43.13000 -0.36	43.28	42.73	43.26	2,661,966
10 Oct 16	43.49000 +1.32	43.90	42.28	42.28	3,589,895
30 Sep 16	42.17000 -0.04	42.50	41.80	41.94	1,873,480
29 Sep 16	42.21000 +0.12	42.50	41.71	42.00	2,157,693
28 Sep 16	42.09000 -0.87	42.94	42.01	42.80	2,548,427
27 Sep 16	42.96000 +1.13	42.99	41.23	41.25	4,044,890
26 Sep 16	41.83000 -1.87	43.10	41.70	43.00	4,886,633
23 Sep 16	43.70000 +0.72	44.45	42.74	42.91	10,139,276
22 Sep 16	42.98000 +3.91	42.98	40.33	40.33	8,054,429
21 Sep 16	39.07000 +0.28	39.20	38.49	38.90	1,199,685
20 Sep 16	38.79000 -0.49	39.40	38.72	39.28	930,739
19 Sep 16	39.28000 +0.97	39.33	38.38	38.38	1,157,021
14 Sep 16	38.31000 -0.26	38.49	38.02	38.26	813,485
13 Sep 16	38.57000 +0.23	39.00	38.23	38.50	1,106,366
12 Sep 16	38.34000 -1.30	39.18	38.31	38.72	1,837,246
09 Sep 16	39.64000 -0.92	40.82	39.52	40.60	1,618,767
08 Sep 16	40.56000 +0.18	40.59	39.99	40.30	1,497,600
07 Sep 16	40.38000 -0.90	41.45	40.30	41.32	2,696,925
06 Sep 16	41.28000 +0.40	41.30	40.00	40.51	3,083,830
05 Sep 16	40.88000 +0.89	42.08	40.22	40.22	4,881,366
02 Sep 16	39.99000 +1.28	39.99	38.40	38.50	3,872,839
01 Sep 16	38.71000 +0.21	39.15	38.34	38.39	1,368,114
31 Aug 16	38.50000 -0.12	38.87	38.13	38.67	920,244
30 Aug 16	38.62000 -0.05	39.08	38.40	38.47	1,250,689
29 Aug 16	38.67000 +0.73	39.41	37.94	37.94	1,591,358
26 Aug 16	37.94000 +0.37	38.32	37.60	37.65	1,394,846
25 Aug 16	37.57000 -0.35	37.87	36.90	37.87	1,063,662
24 Aug 16	37.92000 +0.39	37.96	37.36	37.69	994,843
23 Aug 16	37.53000 +0.09	37.81	37.34	37.36	766,080
22 Aug 16	37.44000 -0.57	38.75	37.40	38.02	1,458,315
19 Aug 16	38.01000 -0.10	38.20	37.83	37.97	937,232
18 Aug 16	38.11000 +0.31	38.30	37.63	37.90	1,338,920
17 Aug 16	37.80000 -0.07	37.94	37.60	37.80	856,947
16 Aug 16	37.87000 +0.11	38.00	37.60	37.80	910,595
15 Aug 16	37.76000 +0.82	37.81	36.80	37.00	1,135,811
12 Aug 16	36.94000 +0.24	36.98	36.61	36.90	689,686
11 Aug 16	36.70000 -0.59	37.29	36.50	37.29	901,007
10 Aug 16	37.29000 -0.14	37.50	37.19	37.42	802,262
09 Aug 16	37.43000 +0.30	37.44	37.07	37.35	746,664
08 Aug 16	37.13000 +0.30	37.24	36.55	36.55	570,390
05 Aug 16	36.83000 -0.35	37.32	36.75	37.17	792,813
04 Aug 16	37.18000 -0.09	37.42	36.81	37.27	698,044
03 Aug 16	37.27000 +0.00	37.45	37.10	37.27	638,419
02 Aug 16	37.27000 +0.46	37.44	36.61	36.61	665,608
01 Aug 16	36.81000 -0.42	37.43	36.49	37.00	921,190
29 Jul 16	37.23000 +0.05	37.50	37.07	37.15	878,137
28 Jul 16	37.18000 -0.06	37.69	36.70	37.26	1,069,746
27 Jul 16	37.24000 -2.29	39.76	37.10	39.60	2,038,954
26 Jul 16	39.53000 +0.34	39.70	39.15	39.15	652,739
25 Jul 16	39.19000 -0.45	39.80	39.02	39.40	932,659
22 Jul 16	39.64000 -0.32	40.16	39.62	39.90	1,113,250
21 Jul 16	39.96000 -0.31	40.60	39.90	40.27	1,322,013
20 Jul 16	40.27000 +0.00	40.55	39.80	40.33	1,213,855
19 Jul 16	40.27000 +0.67	40.28	39.40	39.58	1,111,710
18 Jul 16	39.60000 -0.59	40.29	39.29	39.90	887,275
15 Jul 16	40.19000 +0.15	40.47	39.94	40.05	1,192,469
14 Jul 16	40.04000 -0.50	40.48	39.71	40.35	1,676,210
13 Jul 16	40.54000 +0.18	41.08	40.20	40.40	1,934,842
12 Jul 16	40.36000 +0.34	40.50	39.01	39.87	2,223,611
11 Jul 16	40.02000 -0.16	40.64	39.95	40.05	1,819,377
08 Jul 16	40.18000 -0.53	40.64	39.90	40.55	2,049,158
07 Jul 16	40.71000 -0.88	41.60	40.50	41.60	2,457,906
06 Jul 16	41.59000 +0.85	41.82	40.16	40.72	3,381,383
05 Jul 16	40.74000 -0.30	41.00	40.16	41.00	3,093,324
04 Jul 16	41.04000 +1.75	41.40	38.70	39.00	4,558,125
01 Jul 16	39.29000 +1.19	39.98	38.38	38.38	4,201,610
30 Jun 16	38.10000 -0.37	38.40	37.80	38.30	1,865,624
29 Jun 16	38.47000 +0.53	38.65	37.62	38.06	3,560,906
28 Jun 16	37.94000 +0.48	37.98	36.68	37.39	3,905,159
27 Jun 16	37.46000 +1.15	37.50	35.65	35.70	2,604,966
24 Jun 16	36.31000 -0.52	37.29	35.00	37.03	2,146,427
23 Jun 16	36.83000 -0.66	37.55	36.80	37.55	1,960,492
22 Jun 16	37.49000 +0.50	37.50	36.62	36.89	2,081,876
21 Jun 16	36.99000 -0.28	37.73	36.60	37.35	2,171,261
20 Jun 16	37.27000 +1.10	37.37	35.85	36.15	2,427,063
17 Jun 16	36.17000 +0.44	36.48	35.63	35.68	1,420,196
16 Jun 16	35.73000 +0.18	36.20	34.90	35.41	1,400,298
15 Jun 16	35.55000 +1.03	35.88	34.00	34.44	1,461,932
14 Jun 16	34.52000 +0.22	34.87	34.13	34.59	1,008,702
13 Jun 16	34.30000 -2.93	36.75	34.00	36.60	1,648,845
08 Jun 16	37.23000 -0.70	37.92	37.11	37.92	1,303,986
07 Jun 16	37.93000 +0.49	38.35	36.62	37.21	1,920,819
06 Jun 16	37.44000 -0.44	38.38	37.18	37.95	2,037,347
03 Jun 16	37.88000 +0.83	37.92	37.08	37.10	2,641,037
02 Jun 16	37.05000 +0.18	37.42	36.70	36.76	2,012,481
01 Jun 16	36.87000 -0.17	37.16	36.54	37.04	2,195,422
31 May 16	37.04000 +1.24	37.10	35.60	35.76	2,962,902
30 May 16	35.80000 +0.57	36.49	34.80	35.00	2,356,801
27 May 16	35.23000 +0.67	35.47	34.24	34.50	1,459,840
26 May 16	34.56000 +0.32	34.68	33.53	34.17	885,980
25 May 16	34.24000 -0.18	35.14	34.20	34.69	872,481
24 May 16	34.42000 -0.99	35.51	34.31	35.51	1,205,497
23 May 16	35.41000 +0.91	35.92	34.37	34.54	1,329,871
20 May 16	34.50000 +1.18	34.50	33.11	33.35	1,303,844
19 May 16	33.32000 +0.13	33.95	33.06	33.06	533,446
18 May 16	33.19000 -1.20	34.10	33.00	33.90	743,994
17 May 16	34.39000 -0.04	34.70	33.88	34.58	893,136
16 May 16	34.43000 +0.71	34.50	33.50	33.50	949,438
13 May 16	33.72000 +0.28	33.88	33.03	33.54	784,644
12 May 16	33.44000 -0.52	33.82	32.92	33.09	883,894
11 May 16	33.96000 +0.26	34.32	33.64	33.93	882,601
10 May 16	33.70000 +0.17	33.99	33.04	33.50	642,348
09 May 16	33.53000 -1.97	35.01	33.33	34.90	1,457,875
06 May 16	35.50000 -1.45	37.30	35.48	37.01	2,342,657
05 May 16	36.95000 +0.12	36.99	36.30	36.83	1,256,053
04 May 16	36.83000 +0.34	37.20	36.25	36.49	2,003,600
03 May 16	36.49000 +1.40	36.50	35.01	35.40	1,768,120
29 Apr 16	35.09000 -0.05	35.46	35.00	35.14	767,847
28 Apr 16	35.14000 +0.01	35.69	34.66	35.01	851,938
27 Apr 16	35.13000 -0.60	36.28	35.06	35.73	1,005,951
26 Apr 16	35.73000 +0.55	35.75	34.55	34.99	1,020,795
25 Apr 16	35.18000 -0.68	35.78	34.51	35.78	913,319
22 Apr 16	35.86000 +0.59	35.88	34.80	35.02	1,161,686
21 Apr 16	35.27000 -0.01	36.26	34.88	35.00	1,432,128
20 Apr 16	35.28000 -1.55	37.19	34.31	36.96	2,248,981
19 Apr 16	36.83000 -0.22	37.50	36.47	37.39	1,400,277
18 Apr 16	37.05000 -1.10	37.99	36.65	37.52	1,669,212
15 Apr 16	38.15000 +0.18	38.60	37.72	37.93	2,502,571
14 Apr 16	37.97000 +0.74	37.99	37.02	37.23	2,119,312
13 Apr 16	37.23000 +0.31	37.81	37.02	37.30	2,816,926
12 Apr 16	36.92000 +0.34	37.50	36.60	36.68	2,426,823
11 Apr 16	36.58000 +0.82	36.85	36.10	36.10	1,457,806
08 Apr 16	35.76000 -0.25	35.99	35.10	35.10	1,119,084
07 Apr 16	36.01000 -0.95	37.47	35.96	36.96	1,885,276
06 Apr 16	36.96000 +0.45	38.08	36.46	36.46	2,390,754
05 Apr 16	36.51000 +1.13	36.63	35.12	35.51	1,769,508
01 Apr 16	35.38000 -0.56	35.85	34.85	35.59	1,266,562
31 Mar 16	35.94000 +0.01	37.00	35.53	36.17	1,695,822
30 Mar 16	35.93000 +1.50	36.00	34.75	34.75	1,406,566
29 Mar 16	34.43000 -1.25	35.81	34.00	35.68	1,495,677
28 Mar 16	35.68000 -0.23	36.53	35.30	36.33	1,768,260
25 Mar 16	35.91000 -0.22	36.57	35.23	36.00	1,773,654
24 Mar 16	36.13000 -1.29	37.10	36.10	37.00	3,555,805
23 Mar 16	37.42000 +2.43	38.16	34.50	34.55	4,394,369
22 Mar 16	34.99000 +0.21	35.35	34.38	34.60	1,870,267
21 Mar 16	34.78000 +0.43	35.00	34.33	34.93	2,207,985
18 Mar 16	34.35000 +1.46	34.65	32.80	33.00	2,734,299
17 Mar 16	32.89000 +1.23	32.99	31.60	32.09	1,658,901
16 Mar 16	31.66000 -0.84	33.19	31.56	32.75	1,154,313
15 Mar 16	32.50000 -0.73	33.13	32.39	32.99	1,076,163
14 Mar 16	33.23000 +0.87	33.77	32.58	32.90	2,052,403
11 Mar 16	32.36000 +1.18	32.38	30.32	30.98	1,478,352
10 Mar 16	31.18000 -0.37	31.98	31.02	31.65	843,353
09 Mar 16	31.55000 -0.87	32.07	31.00	31.66	750,459
08 Mar 16	32.42000 +0.34	32.50	30.90	32.10	1,144,589
07 Mar 16	32.08000 +0.70	32.39	31.44	31.44	884,604
04 Mar 16	31.38000 -1.13	32.77	30.81	32.27	1,149,054
03 Mar 16	32.51000 -0.16	33.49	32.49	32.78	1,205,459
02 Mar 16	32.67000 +1.35	32.85	31.16	31.50	1,196,932
01 Mar 16	31.32000 +0.87	31.48	30.06	30.78	1,224,820
29 Feb 16	30.45000 -1.92	32.47	29.99	32.37	1,315,788
26 Feb 16	32.37000 +0.19	32.98	31.85	32.40	1,014,941
25 Feb 16	32.18000 -3.37	35.90	32.00	35.79	2,010,432
24 Feb 16	35.55000 +0.28	35.58	34.42	35.19	1,561,495
23 Feb 16	35.27000 -0.81	36.09	34.20	36.07	1,873,081
22 Feb 16	36.08000 +1.89	36.24	34.55	34.55	2,239,397
19 Feb 16	34.19000 +0.13	34.50	33.62	33.62	1,253,677
18 Feb 16	34.06000 -0.11	34.67	33.82	34.48	1,504,909
17 Feb 16	34.17000 +0.75	34.73	33.33	33.48	1,700,974
16 Feb 16	33.42000 +1.57	33.49	31.99	31.99	1,487,680
15 Feb 16	31.85000 -0.80	32.20	31.10	31.30	770,413
05 Feb 16	32.65000 -0.62	33.32	32.55	33.00	1,043,209
04 Feb 16	33.27000 +0.88	33.48	32.38	32.38	1,485,840
03 Feb 16	32.39000 -0.02	32.50	31.53	32.00	887,023
02 Feb 16	32.41000 +1.05	32.69	31.27	31.27	1,115,183
01 Feb 16	31.36000 -0.82	32.25	30.80	32.20	1,034,036
29 Jan 16	32.18000 +1.09	32.43	30.59	30.76	1,689,001
28 Jan 16	31.09000 -1.56	33.00	31.00	32.66	827,950
27 Jan 16	32.65000 +0.35	33.80	30.17	32.33	1,455,603
26 Jan 16	32.30000 -2.88	35.17	32.10	35.17	1,194,516
25 Jan 16	35.18000 +0.70	35.68	34.70	35.00	1,003,968
22 Jan 16	34.48000 +0.75	34.79	33.55	34.11	883,329
21 Jan 16	33.73000 -1.81	35.95	33.68	35.00	1,270,826
20 Jan 16	35.54000 -0.48	36.50	35.22	35.52	1,375,254
19 Jan 16	36.02000 +1.23	36.20	34.64	34.92	1,442,764
18 Jan 16	34.79000 +0.90	35.15	33.00	33.50	1,153,509
15 Jan 16	33.89000 -1.13	35.69	33.77	35.02	1,734,517
14 Jan 16	35.02000 +1.51	35.09	31.26	33.00	1,552,430
13 Jan 16	33.51000 -1.03	35.43	33.30	34.65	1,162,958
12 Jan 16	34.54000 +0.79	35.00	33.11	34.00	1,295,275
11 Jan 16	33.75000 -3.42	37.50	33.70	37.00	1,733,576
08 Jan 16	37.17000 +0.59	38.69	34.51	38.00	1,871,245
07 Jan 16	36.58000 -4.04	39.95	36.56	39.95	394,771
06 Jan 16	40.62000 +1.14	40.67	39.36	39.76	1,577,413
05 Jan 16	39.48000 -2.55	40.95	38.03	38.03	2,491,864
04 Jan 16	42.03000 -4.67	46.78	42.03	46.70	1,973,300
31 Dec 15	46.70000 -1.79	50.49	46.40	48.46	4,293,563
30 Dec 15	48.49000 +0.02	48.93	47.00	48.46	1,444,317
29 Dec 15	48.47000 +0.43	48.65	47.60	48.26	985,041
28 Dec 15	48.04000 -2.83	51.46	48.00	50.88	2,174,499
25 Dec 15	50.87000 -0.91	52.20	50.33	51.98	1,854,510
24 Dec 15	51.78000 +1.46	51.88	49.30	49.99	2,130,206
23 Dec 15	50.32000 +0.12	51.40	50.19	50.31	2,114,600
22 Dec 15	50.20000 +0.49	50.40	49.60	49.97	1,027,759
21 Dec 15	49.71000 -0.74	50.40	49.01	50.02	1,736,267
18 Dec 15	50.45000 -1.83	52.49	50.10	52.00	1,900,521
17 Dec 15	52.28000 +1.28	52.75	51.21	51.66	2,797,344
16 Dec 15	51.00000 -0.24	52.07	50.01	51.33	1,907,197
15 Dec 15	51.24000 +2.04	53.02	49.20	49.50	2,149,465
14 Dec 15	49.20000 +1.27	49.22	47.00	47.48	1,102,430
11 Dec 15	47.93000 -1.39	49.20	47.80	48.56	970,789
10 Dec 15	49.32000 +0.24	49.49	47.50	48.68	2,238,480
09 Dec 15	49.08000 -2.64	51.85	48.56	51.18	2,714,578
08 Dec 15	51.72000 -1.51	53.00	51.00	52.80	2,295,988
07 Dec 15	53.23000 +1.11	53.29	50.40	52.19	3,172,325
04 Dec 15	52.12000 -1.18	54.10	52.00	53.00	2,959,295
03 Dec 15	53.30000 +1.27	54.20	52.00	52.20	3,511,875
02 Dec 15	52.03000 -0.58	52.63	48.23	51.20	4,314,096
01 Dec 15	52.61000 -0.05	55.20	51.20	53.00	6,752,284
30 Nov 15	52.66000 +2.22	52.88	46.70	50.39	4,661,738
27 Nov 15	50.44000 -2.68	52.97	49.00	52.19	6,311,989
26 Nov 15	53.12000 +2.25	54.00	50.30	50.90	5,764,493
25 Nov 15	50.87000 -0.27	51.40	49.86	50.66	4,256,689
24 Nov 15	51.14000 +3.01	51.17	47.89	48.13	5,215,069
23 Nov 15	48.13000 +0.24	48.85	46.80	47.49	3,226,263
20 Nov 15	47.89000 +0.69	48.00	46.78	47.48	2,901,615
19 Nov 15	47.20000 +1.58	47.28	45.30	45.30	3,166,657
18 Nov 15	45.62000 -2.21	49.00	45.12	47.70	3,342,368
17 Nov 15	47.83000 -1.47	51.28	47.15	50.00	3,880,714
16 Nov 15	49.30000 -0.02	49.32	46.02	47.00	3,930,090
13 Nov 15	49.32000 -5.31	54.63	49.17	53.39	7,509,920
12 Nov 15	54.63000 +4.41	55.24	50.63	50.78	7,648,751
11 Nov 15	50.22000 +3.07	50.66	46.78	46.95	5,626,582
10 Nov 15	47.15000 -0.14	47.76	46.21	46.86	4,893,409
09 Nov 15	47.29000 +2.39	47.97	44.28	44.39	6,142,176
06 Nov 15	44.90000 +1.50	45.09	43.60	43.60	4,794,565
05 Nov 15	43.40000 -1.58	45.45	43.11	44.29	5,998,519
04 Nov 15	44.98000 +1.74	45.10	42.58	43.24	7,209,366
03 Nov 15	43.24000 +2.06	43.49	40.75	40.99	6,193,623
02 Nov 15	41.18000 +0.75	43.00	39.03	39.65	4,913,726
30 Oct 15	40.43000 +0.85	40.53	38.30	39.50	3,779,973
29 Oct 15	39.58000 -0.20	40.40	38.80	39.89	3,084,629
28 Oct 15	39.78000 -2.19	42.02	39.69	41.00	5,030,603
27 Oct 15	41.97000 +2.71	42.68	37.00	38.90	6,699,817
26 Oct 15	39.26000 +1.05	39.47	38.00	38.72	5,303,530
23 Oct 15	38.21000 +1.11	38.36	37.00	37.80	4,411,728
22 Oct 15	37.10000 +1.60	37.20	35.50	35.72	3,880,376
21 Oct 15	35.50000 -3.45	39.80	35.16	38.95	6,141,874
20 Oct 15	38.95000 +1.45	39.00	37.36	37.39	5,063,242
19 Oct 15	37.50000 -0.85	38.97	36.87	38.43	5,189,590
16 Oct 15	38.35000 +0.62	39.03	37.20	38.34	5,119,860
15 Oct 15	37.73000 +1.48	37.79	35.88	35.99	3,742,163
14 Oct 15	36.25000 -1.31	38.10	36.22	37.31	3,810,792
13 Oct 15	37.56000 -0.44	37.96	36.82	37.00	3,673,106
12 Oct 15	38.00000 +3.11	38.33	34.97	34.98	5,302,139
09 Oct 15	34.89000 +0.05	35.10	34.20	34.20	2,829,608
08 Oct 15	34.84000 +1.90	35.60	34.00	34.20	3,516,240
30 Sep 15	32.94000 +1.15	33.84	31.75	31.99	2,817,449
29 Sep 15	31.79000 -0.38	31.95	30.94	31.30	1,966,594
28 Sep 15	32.17000 +0.88	32.35	30.50	31.32	1,931,520
25 Sep 15	31.29000 -2.33	33.65	31.00	33.65	2,839,453
24 Sep 15	33.62000 +0.80	34.10	33.05	33.15	2,934,323
23 Sep 15	32.82000 -0.52	33.23	32.01	32.75	3,007,108
22 Sep 15	33.34000 +0.19	34.16	32.40	33.35	3,940,796
21 Sep 15	33.15000 +2.07	33.21	30.12	30.69	3,373,817
18 Sep 15	31.08000 +0.72	31.40	30.33	30.59	2,206,268
17 Sep 15	30.36000 -0.64	32.50	30.28	31.60	3,355,358
16 Sep 15	31.00000 +2.82	31.00	28.20	28.20	2,817,095
15 Sep 15	28.18000 -2.66	30.40	28.11	29.80	2,835,038
14 Sep 15	30.84000 -3.43	34.49	30.84	34.10	3,179,469
11 Sep 15	34.27000 +0.90	34.44	33.35	33.40	2,582,972
10 Sep 15	33.37000 -1.92	35.18	33.30	34.80	3,145,946
09 Sep 15	35.29000 +1.71	36.00	33.66	33.66	4,971,356
08 Sep 15	33.58000 +2.96	33.66	30.10	31.00	3,436,606
07 Sep 15	30.62000 +0.90	32.00	30.26	30.50	2,703,559
02 Sep 15	29.72000 -1.51	32.99	29.01	29.03	3,295,654
01 Sep 15	31.23000 -3.47	34.00	31.23	34.00	3,591,628
31 Aug 15	34.70000 -3.74	37.65	34.60	37.51	4,223,926
28 Aug 15	38.44000 +1.56	39.33	35.60	36.84	6,786,460
27 Aug 15	36.88000 +2.44	36.95	33.56	35.59	6,684,067
26 Aug 15	34.44000 +2.59	35.04	32.02	32.50	7,671,024
25 Aug 15	31.85000 -2.80	35.97	31.25	32.50	5,604,636
24 Aug 15	34.65000 -3.85	36.90	34.65	36.90	4,987,473
21 Aug 15	38.50000 -3.88	42.10	38.36	41.20	3,424,243
20 Aug 15	42.38000 -3.02	45.30	42.19	45.30	3,483,073
19 Aug 15	45.40000 +0.47	45.98	40.68	42.50	4,897,761
18 Aug 15	44.93000 -4.99	51.29	44.93	50.00	4,460,320
17 Aug 15	49.92000 -2.26	52.60	49.72	52.60	4,059,280
14 Aug 15	52.18000 +0.01	53.50	52.01	53.00	4,676,413
13 Aug 15	52.17000 -0.03	52.60	49.80	50.99	5,500,632
12 Aug 15	52.20000 -5.12	56.93	52.09	56.10	6,351,457
11 Aug 15	57.32000 -0.69	58.97	56.51	57.26	6,975,549
10 Aug 15	58.01000 +1.83	58.99	55.02	56.31	8,447,952
07 Aug 15	56.18000 -1.34	59.00	55.56	56.10	6,000,121
06 Aug 15	57.52000 -3.41	59.42	57.10	59.42	5,170,712
05 Aug 15	60.93000 -0.68	61.90	58.41	61.90	9,849,208
04 Aug 15	61.61000 +4.07	62.00	55.00	60.36	6,923,626
03 Aug 15	57.54000 -0.62	57.70	54.50	55.89	3,622,672
31 Jul 15	58.16000 +0.76	58.63	52.01	55.00	7,088,270
30 Jul 15	57.40000 -4.69	63.00	56.80	61.68	6,353,217
29 Jul 15	62.09000 +2.92	63.98	55.98	59.00	8,245,639
28 Jul 15	59.17000 +1.49	63.45	52.70	53.00	7,598,902
27 Jul 15	57.68000 -0.49	58.17	52.35	55.50	9,919,693
24 Jul 15	58.17000 -1.97	62.99	57.50	60.15	9,433,113
23 Jul 15	60.14000 +5.47	60.14	52.88	53.00	16,359,061
22 Jul 15	54.67000 +4.65	55.02	47.37	49.12	10,189,662
21 Jul 15	50.02000 +1.03	51.58	46.05	46.80	9,915,856
20 Jul 15	48.99000 +4.45	48.99	42.31	44.53	8,774,095
17 Jul 15	44.54000 +2.38	45.36	42.15	42.50	5,556,744
16 Jul 15	42.16000 -1.10	45.50	38.93	38.93	6,487,484
15 Jul 15	43.26000 -4.81	46.85	43.26	46.01	4,884,749
14 Jul 15	48.07000 +4.30	48.15	44.62	45.82	11,723,529
13 Jul 15	43.77000 +3.98	43.77	42.11	43.31	6,617,483
10 Jul 15	39.79000 +3.62	39.79	37.00	37.50	4,260,414
09 Jul 15	36.17000 +3.29	36.17	29.59	29.60	5,246,413
08 Jul 15	32.88000 -3.65	32.88	32.88	32.88	557,700
07 Jul 15	36.53000 -4.06	40.35	36.53	39.01	4,421,373
06 Jul 15	40.59000 +2.56	41.83	37.06	41.83	6,973,276
03 Jul 15	38.03000 -1.99	41.99	36.50	38.40	5,616,197
02 Jul 15	40.02000 -4.13	44.70	39.79	43.30	5,869,682
01 Jul 15	44.15000 -4.91	50.98	44.15	47.80	6,416,081
30 Jun 15	49.06000 +3.03	49.51	41.43	44.50	6,562,489
29 Jun 15	46.03000 -5.11	52.34	46.03	52.00	4,708,814
26 Jun 15	51.14000 -5.68	54.90	51.14	54.50	4,760,169
25 Jun 15	56.82000 -4.15	60.50	55.66	60.45	4,152,808
24 Jun 15	60.97000 -1.00	64.27	59.35	63.50	5,057,750
23 Jun 15	61.97000 +4.19	63.50	57.21	59.08	4,863,020
19 Jun 15	57.78000 -4.62	64.96	57.10	60.60	5,532,502
18 Jun 15	62.40000 -6.93	68.30	62.40	68.30	5,186,856
17 Jun 15	69.33000 +2.82	70.16	66.20	67.10	4,986,343
16 Jun 15	66.51000 -6.93	71.90	66.20	67.50	7,655,623
15 Jun 15	73.44000 -8.16	76.50	73.44	76.49	6,922,295
12 Jun 15	81.60000 -6.83	97.20	81.01	90.99	14,862,877
11 Jun 15	88.43000 +8.04	88.43	78.00	78.89	10,212,486
10 Jun 15	80.39000 +1.29	83.00	73.33	75.00	12,525,920
09 Jun 15	79.10000 -4.61	90.39	75.34	75.34	15,990,610
08 Jun 15	83.71000 -9.30	83.71	83.71	83.71	696,500
05 Jun 15	93.01000 -10.33	93.01	93.01	93.01	1,506,000
04 Jun 15	103.34000 -11.48	115.00	103.34	115.00	6,184,504
03 Jun 15	114.82000 +10.44	114.82	98.82	114.82	16,633,716
02 Jun 15	104.38000 +9.49	104.38	104.38	104.38	266,555
01 Jun 15	94.89000 +8.63	94.89	94.89	94.89	120,200
29 May 15	86.26000 +7.84	86.26	86.26	86.26	1,205,200
28 May 15	78.42000 +7.13	78.42	78.42	78.42	232,200
27 May 15	71.29000 +6.48	71.29	71.29	71.29	55,287
26 May 15	64.81000 +5.89	64.81	64.81	64.81	43,766
25 May 15	58.92000 +5.36	58.92	58.92	58.92	56,100
22 May 15	53.56000 +4.87	53.56	53.56	53.56	45,000
21 May 15	48.69000 +4.43	48.69	48.69	48.69	61,200
20 May 15	44.26000 +4.02	44.26	44.26	44.26	49,900
19 May 15	40.24000 +3.66	40.24	40.24	40.24	46,500
18 May 15	36.58000 +3.33	36.58	36.58	36.58	13,300
15 May 15	33.25000 +3.02	33.25	33.25	33.25	13,126
14 May 15	30.23000 +2.75	30.23	30.23	30.23	9,800
13 May 15	27.48000 +0.00	27.48	22.90	22.90	24,700

Laibao High-Tech Co Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	32.88000 +0.32	33.00	31.91	32.42	3,418,800
19 Oct 26	32.56000 +0.71	32.56	31.42	31.60	3,085,952
16 Oct 26	31.85000 -0.35	32.72	31.06	32.07	3,146,724
15 Oct 26	32.20000 +0.40	32.40	31.18	31.44	3,613,686
14 Oct 26	31.80000 -0.17	32.08	31.00	31.72	2,346,447
13 Oct 26	31.97000 +0.89	32.43	30.55	30.75	3,274,561
12 Oct 26	31.08000 -1.19	32.27	30.70	32.23	3,373,267
09 Oct 26	32.27000 -0.17	33.00	31.60	32.38	4,181,041
08 Oct 26	32.44000 +2.13	32.67	30.07	30.07	6,600,962
30 Sep 26	30.31000 -0.11	30.52	29.56	30.42	2,188,387
29 Sep 26	30.42000 +0.15	30.57	29.85	30.16	2,357,447
28 Sep 26	30.27000 -0.83	31.48	29.78	30.93	3,033,972
24 Sep 26	31.10000 -1.28	32.80	31.04	32.38	4,619,662
23 Sep 26	32.38000 -0.06	33.05	32.00	32.00	5,151,558
22 Sep 26	32.44000 +1.65	32.78	30.30	30.79	8,088,322
21 Sep 26	30.79000 +1.32	31.18	29.01	29.45	5,359,054
18 Sep 26	29.47000 -0.53	30.18	29.38	29.92	3,241,700
17 Sep 26	30.00000 -0.95	30.99	29.87	30.65	4,085,174
16 Sep 26	30.95000 +1.09	31.36	29.43	29.96	4,950,793
15 Sep 26	29.86000 -0.08	30.32	29.41	29.79	2,275,772
14 Sep 26	29.94000 -0.24	30.48	29.35	30.18	3,146,400
11 Sep 26	30.18000 +0.61	30.45	28.91	29.20	4,754,950
10 Sep 26	29.57000 -0.52	29.99	29.32	29.80	2,673,800
09 Sep 26	30.09000 +0.39	30.70	29.73	30.05	4,058,832
08 Sep 26	29.70000 -0.37	31.00	29.63	30.88	8,017,680
07 Sep 26	30.07000 +2.73	30.07	27.45	27.51	6,166,158
04 Sep 26	27.34000 -0.17	27.88	26.95	27.54	1,604,400
03 Sep 26	27.51000 +0.12	27.68	27.09	27.39	1,940,315
02 Sep 26	27.39000 -0.66	27.89	26.91	27.89	2,240,900
01 Sep 26	28.05000 +0.45	28.62	27.55	27.69	2,519,660
31 Aug 26	27.60000 -0.39	28.03	27.35	27.90	2,020,731
28 Aug 26	27.99000 -1.02	29.25	27.90	28.95	2,642,767
27 Aug 26	29.01000 -0.60	29.33	27.07	28.61	6,240,442
26 Aug 26	29.61000 +0.76	30.37	28.60	28.73	3,722,766
25 Aug 26	28.85000 +0.90	29.21	27.48	27.94	2,821,662
24 Aug 26	27.95000 -0.56	28.99	27.68	28.30	3,066,472
21 Aug 26	28.51000 +0.95	29.20	27.78	27.90	3,938,202
20 Aug 26	27.56000 +1.14	27.96	26.55	26.55	2,723,874
19 Aug 26	26.42000 -0.73	27.35	26.25	27.02	2,028,384
18 Aug 26	27.15000 -0.27	27.50	26.92	27.40	1,647,372
17 Aug 26	27.42000 +0.20	27.73	26.97	27.35	1,702,214
14 Aug 26	27.22000 +0.08	27.60	27.07	27.14	1,399,138
13 Aug 26	27.14000 +0.07	27.98	26.75	27.26	2,526,180
12 Aug 26	27.07000 -0.01	27.80	26.67	27.00	2,336,219
11 Aug 26	27.08000 -0.94	28.43	26.72	28.01	3,338,371
10 Aug 26	28.02000 -0.09	28.39	27.45	27.83	2,870,150
07 Aug 26	28.11000 -0.29	28.98	27.50	28.49	3,033,027
06 Aug 26	28.40000 -0.63	29.13	28.30	28.85	2,269,099
05 Aug 26	29.03000 +0.46	29.50	28.02	28.66	3,920,000
04 Aug 26	28.57000 +0.22	28.82	26.85	28.35	3,560,814
03 Aug 26	28.35000 +0.45	28.69	27.41	28.00	1,785,314
31 Jul 26	27.90000 +1.20	28.25	26.51	26.51	3,418,669
30 Jul 26	26.70000 -0.60	28.20	26.51	27.30	3,679,786
29 Jul 26	27.30000 +1.70	27.58	25.51	25.60	3,793,189
28 Jul 26	25.60000 +0.20	25.64	24.65	25.49	1,868,611
27 Jul 26	25.40000 +0.33	25.88	24.82	25.08	1,784,429
24 Jul 26	25.07000 +0.04	25.76	24.67	25.06	1,819,117
23 Jul 26	25.03000 +0.56	25.28	24.02	24.02	1,672,536
22 Jul 26	24.47000 -0.91	25.63	24.45	25.38	2,581,340
21 Jul 26	25.38000 +0.61	25.50	24.39	24.97	2,914,724
20 Jul 26	24.77000 +0.77	25.03	23.76	23.85	3,953,392
17 Jul 26	24.00000 +0.63	24.79	23.29	23.36	4,745,721
16 Jul 26	23.37000 -2.09	25.47	23.15	25.47	4,624,529
15 Jul 26	25.46000 +0.12	25.49	24.91	25.06	1,403,900
14 Jul 26	25.34000 -0.18	26.01	24.63	26.01	2,844,420
13 Jul 26	25.52000 -2.84	28.43	25.52	28.15	4,547,739
10 Jul 26	28.36000 +2.55	28.39	25.30	25.50	5,506,988
09 Jul 26	25.81000 +1.37	25.99	24.05	24.50	3,637,880
08 Jul 26	24.44000 -0.55	25.36	24.15	24.99	3,067,348
07 Jul 26	24.99000 -1.26	27.05	24.75	26.80	3,770,500
06 Jul 26	26.25000 -2.35	28.80	26.07	28.36	2,763,600
03 Jul 26	28.60000 +0.15	28.94	28.02	28.64	2,260,504
02 Jul 26	28.45000 +0.63	29.20	27.14	27.25	3,402,550
01 Jul 26	27.82000 +1.44	28.50	26.26	26.91	3,364,580
30 Jun 26	26.38000 -2.01	28.47	26.20	28.17	3,662,150
29 Jun 26	28.39000 +0.79	28.88	26.30	27.50	3,735,735
26 Jun 26	27.60000 -1.44	29.05	27.01	29.05	3,465,820
25 Jun 26	29.04000 -0.85	30.33	28.53	30.08	2,692,234
24 Jun 26	29.89000 -0.34	30.67	28.70	30.67	3,666,661
23 Jun 26	30.23000 -1.39	32.10	30.11	30.94	3,892,137
22 Jun 26	31.62000 +1.22	31.67	29.23	30.40	4,379,294
18 Jun 26	30.40000 +1.59	30.80	28.60	29.67	4,353,282
17 Jun 26	28.81000 +0.64	29.00	27.30	28.03	4,043,814
16 Jun 26	28.17000 -0.01	28.88	26.90	28.20	4,107,432
15 Jun 26	28.18000 +0.78	28.27	26.97	27.27	3,925,220
12 Jun 26	27.40000 +0.35	27.60	25.96	27.00	4,495,267
11 Jun 26	27.05000 +2.46	27.05	24.60	24.60	3,611,480
10 Jun 26	24.59000 +0.53	24.72	23.30	24.03	2,915,800
09 Jun 26	24.06000 -0.94	25.34	23.90	25.00	2,755,500
08 Jun 26	25.00000 -0.58	25.96	24.73	25.18	1,731,820
05 Jun 26	25.58000 +0.25	26.40	24.70	25.33	2,676,709
04 Jun 26	25.33000 -0.50	26.04	25.16	25.83	1,588,900
03 Jun 26	25.83000 -0.38	26.32	25.60	26.20	1,700,687
02 Jun 26	26.21000 -0.96	27.45	26.10	27.29	2,563,500
01 Jun 26	27.17000 -0.23	28.15	27.00	27.33	2,291,192
29 May 26	27.40000 -0.92	28.34	26.88	28.30	2,954,339
28 May 26	28.32000 +1.25	29.00	26.65	27.07	4,835,591
27 May 26	27.07000 -1.21	28.36	26.85	28.36	2,833,800
26 May 26	28.28000 -1.03	29.32	28.10	29.31	2,678,000
25 May 26	29.31000 -0.63	30.39	29.21	29.94	2,632,600
22 May 26	29.94000 -0.26	31.19	29.56	31.19	2,849,454
21 May 26	30.20000 -0.95	31.68	30.10	31.12	2,458,300
20 May 26	31.15000 +0.00	31.73	30.12	30.99	3,451,581
19 May 26	31.15000 -0.50	31.85	31.06	31.58	1,993,389
18 May 26	31.65000 -0.81	32.39	31.36	32.33	2,491,100
15 May 26	32.46000 -0.01	33.17	31.91	32.28	2,617,987
14 May 26	32.47000 -0.50	33.53	32.43	33.01	2,684,400
13 May 26	32.97000 -1.37	34.42	32.50	34.25	5,193,811
12 May 26	34.34000 +0.39	35.66	33.30	33.56	3,852,154
11 May 26	33.95000 -0.30	34.99	33.52	34.14	3,741,923
08 May 26	34.25000 +1.51	34.28	32.33	32.57	4,249,253
07 May 26	32.74000 +1.29	33.45	31.29	32.20	4,421,985
06 May 26	31.45000 -0.59	32.88	29.98	29.98	3,835,746
30 Apr 26	32.04000 +0.81	32.19	30.81	30.81	3,592,460
29 Apr 26	31.23000 +1.54	31.40	27.75	29.03	5,723,832
28 Apr 26	29.69000 -1.11	30.80	29.50	30.75	2,864,871
27 Apr 26	30.80000 +0.17	31.16	30.53	30.64	2,647,524
24 Apr 26	30.63000 +0.15	30.99	29.90	30.67	4,002,257
23 Apr 26	30.48000 +1.93	30.88	28.04	28.04	6,307,350
22 Apr 26	28.55000 +0.36	28.60	27.87	28.30	2,730,303
21 Apr 26	28.19000 +1.11	28.69	26.98	27.09	4,443,152
20 Apr 26	27.08000 +0.09	27.41	26.85	26.85	2,018,504
17 Apr 26	26.99000 -0.66	27.50	26.67	27.50	3,124,945
16 Apr 26	27.65000 -1.23	28.75	27.04	28.75	6,349,300
15 Apr 26	28.88000 +1.72	29.30	27.00	27.16	5,283,984
14 Apr 26	27.16000 +0.16	27.28	26.73	27.08	1,714,200
13 Apr 26	27.00000 -0.29	27.27	26.60	27.14	2,242,092
10 Apr 26	27.29000 +0.15	27.60	27.13	27.16	1,929,700
09 Apr 26	27.14000 -1.21	28.05	27.01	28.05	2,831,000
08 Apr 26	28.35000 +1.05	28.35	27.73	27.80	2,080,800
07 Apr 26	27.30000 -0.55	28.03	27.23	27.83	1,388,700
03 Apr 26	27.85000 -0.55	28.68	27.83	28.57	1,265,900
02 Apr 26	28.40000 -0.24	29.10	28.06	29.04	1,890,080
01 Apr 26	28.64000 +1.28	28.85	27.51	27.86	2,962,340
31 Mar 26	27.36000 -0.49	28.08	27.36	27.94	1,965,600
30 Mar 26	27.85000 -0.22	28.20	27.65	27.94	1,514,900
27 Mar 26	28.07000 -0.16	28.40	27.90	28.12	1,430,000
26 Mar 26	28.23000 -0.12	28.82	28.10	28.34	1,401,700
25 Mar 26	28.35000 -0.06	28.80	28.10	28.49	1,643,245
24 Mar 26	28.41000 +0.49	28.68	27.92	28.48	1,983,000
23 Mar 26	27.92000 -1.84	30.05	27.07	29.79	3,017,600
20 Mar 26	29.76000 +0.05	30.47	29.75	29.75	1,968,228
19 Mar 26	29.71000 -0.94	30.50	29.48	30.30	1,889,800
18 Mar 26	30.65000 +0.10	31.38	30.43	30.70	1,807,800
17 Mar 26	30.55000 -0.28	31.27	30.54	30.90	1,367,000
16 Mar 26	30.83000 -0.73	31.64	30.56	31.61	1,716,567
13 Mar 26	31.56000 -0.10	32.36	31.50	31.58	2,125,016
12 Mar 26	31.66000 +0.08	32.48	31.05	31.55	2,193,911
11 Mar 26	31.58000 +0.13	31.66	31.01	31.35	1,996,439
10 Mar 26	31.45000 -0.52	32.64	31.00	32.15	3,169,300
09 Mar 26	31.97000 -1.56	33.55	31.63	33.53	4,498,460
06 Mar 26	33.53000 +0.67	33.60	32.52	32.57	3,590,220
05 Mar 26	32.86000 +0.84	33.50	32.13	32.31	4,662,500
04 Mar 26	32.02000 +0.22	32.20	31.31	31.56	2,192,302
03 Mar 26	31.80000 -1.22	33.04	31.65	32.86	3,091,783
02 Mar 26	33.02000 +1.94	33.33	30.81	31.04	6,447,051
27 Feb 26	31.08000 +0.40	31.15	30.56	30.61	1,690,022
26 Feb 26	30.68000 -0.67	31.39	30.51	31.08	2,505,764
25 Feb 26	31.35000 -0.06	31.78	31.21	31.50	2,529,400
24 Feb 26	31.41000 +0.47	31.70	30.91	31.28	2,720,540
13 Feb 26	30.94000 +0.06	31.28	30.50	31.15	1,793,992
12 Feb 26	30.88000 -0.36	31.24	30.80	31.17	2,041,180
11 Feb 26	31.24000 -0.31	31.74	31.15	31.59	1,762,301
10 Feb 26	31.55000 -0.84	32.40	31.51	32.40	2,749,200
09 Feb 26	32.39000 -0.21	33.29	32.20	33.13	3,044,360
06 Feb 26	32.60000 -1.18	34.15	32.51	33.38	3,400,246
05 Feb 26	33.78000 -0.32	34.12	33.40	34.05	2,343,040
04 Feb 26	34.10000 +1.09	34.30	32.88	33.00	4,583,346
03 Feb 26	33.01000 +0.44	33.05	32.40	32.77	2,539,053
02 Feb 26	32.57000 +0.23	33.02	32.25	32.41	3,849,347
30 Jan 26	32.34000 -0.21	32.70	31.36	32.48	4,442,136
29 Jan 26	32.55000 -1.61	34.50	32.21	34.20	6,434,251
28 Jan 26	34.16000 -1.91	36.28	34.10	36.28	5,146,425
27 Jan 26	36.07000 -0.33	36.51	35.26	36.13	2,799,254
26 Jan 26	36.40000 -0.43	37.48	35.84	37.02	4,901,300
23 Jan 26	36.83000 -0.63	38.92	36.60	37.60	6,369,580
22 Jan 26	37.46000 +0.86	38.85	36.50	36.50	5,962,020
21 Jan 26	36.60000 +1.51	36.84	34.73	34.98	5,273,237
20 Jan 26	35.09000 -1.05	36.57	34.51	36.18	5,281,738
19 Jan 26	36.14000 -1.01	38.58	36.03	36.03	8,912,393
16 Jan 26	37.15000 +1.71	37.20	35.44	35.60	7,492,974
15 Jan 26	35.44000 +0.37	35.78	34.82	34.92	5,217,520
14 Jan 26	35.07000 +0.51	36.80	34.34	35.01	9,939,745
13 Jan 26	34.56000 +3.14	34.56	31.54	31.80	4,772,551
12 Jan 26	31.42000 +0.75	31.64	30.60	31.00	4,110,569
09 Jan 26	30.67000 -0.99	32.02	30.61	31.66	4,563,500
08 Jan 26	31.66000 -1.23	32.80	31.47	32.67	3,887,969
07 Jan 26	32.89000 +0.57	33.03	31.95	32.31	3,405,180
06 Jan 26	32.32000 +0.00	32.40	31.64	32.32	3,000,120
05 Jan 26	32.32000 +0.59	32.65	31.43	31.82	3,681,300
31 Dec 25	31.73000 -0.06	32.50	31.27	31.92	3,223,500
30 Dec 25	31.79000 +0.86	32.31	30.94	30.95	5,159,270
29 Dec 25	30.93000 -0.37	31.90	30.02	31.30	7,376,908
26 Dec 25	31.30000 +0.62	32.20	30.48	30.48	4,747,180
25 Dec 25	30.68000 +1.21	30.96	29.10	29.42	4,830,775
24 Dec 25	29.47000 +0.16	29.81	29.00	29.25	3,882,561
23 Dec 25	29.31000 -1.60	32.46	28.88	31.01	10,217,041
22 Dec 25	30.91000 +1.40	31.40	29.55	29.55	6,242,724
19 Dec 25	29.51000 -0.92	30.41	29.34	30.22	4,766,340
18 Dec 25	30.43000 -0.53	30.98	29.39	30.93	8,096,514
17 Dec 25	30.96000 -1.98	33.09	30.83	32.80	7,113,250
16 Dec 25	32.94000 -0.42	33.25	32.70	33.21	3,398,243
15 Dec 25	33.36000 +0.24	33.58	32.70	33.10	3,789,784
12 Dec 25	33.12000 -0.70	34.87	32.80	33.99	6,917,460
11 Dec 25	33.82000 -1.98	35.79	33.70	35.79	5,677,693
10 Dec 25	35.80000 +1.50	35.87	33.41	34.11	6,897,633
09 Dec 25	34.30000 +0.75	34.60	33.10	33.18	4,302,396
08 Dec 25	33.55000 -0.32	33.95	32.64	33.83	3,676,711
05 Dec 25	33.87000 -0.11	33.97	33.01	33.88	4,464,450
04 Dec 25	33.98000 -0.22	35.00	33.40	34.52	5,028,538
03 Dec 25	34.20000 +0.68	35.00	32.97	33.00	8,353,677
02 Dec 25	33.52000 +2.12	33.86	30.75	31.20	9,584,360
01 Dec 25	31.40000 +0.13	31.40	30.46	31.20	4,028,100
28 Nov 25	31.27000 +0.59	31.34	30.15	30.32	6,765,072
27 Nov 25	30.68000 +2.21	30.77	28.45	28.45	10,218,271
26 Nov 25	28.47000 -0.50	28.98	28.45	28.97	2,200,400
25 Nov 25	28.97000 +0.33	29.41	28.52	28.88	3,844,680
24 Nov 25	28.64000 -0.06	29.20	28.12	29.00	3,488,060
21 Nov 25	28.70000 -0.59	29.48	27.86	29.45	6,619,480
20 Nov 25	29.29000 +0.26	29.50	28.36	29.01	4,847,349
19 Nov 25	29.03000 +0.23	29.68	28.62	28.75	5,268,620
18 Nov 25	28.80000 -0.29	29.33	28.65	28.88	3,571,310
17 Nov 25	29.09000 +0.76	29.20	27.82	28.54	5,696,180
14 Nov 25	28.33000 -0.19	29.46	28.24	28.33	5,875,767
13 Nov 25	28.52000 +0.43	28.78	28.00	28.23	4,690,989
12 Nov 25	28.09000 -0.64	28.60	27.98	27.98	4,924,119
11 Nov 25	28.73000 +1.84	28.98	27.11	27.13	14,620,674
10 Nov 25	26.89000 +1.63	27.00	25.30	25.58	9,064,200
07 Nov 25	25.26000 -0.69	25.82	25.20	25.80	3,077,716
06 Nov 25	25.95000 +0.65	25.98	25.20	25.30	3,960,880
05 Nov 25	25.30000 -0.57	25.78	25.24	25.58	2,977,299
04 Nov 25	25.87000 +0.09	26.07	25.52	25.66	3,120,666
03 Nov 25	25.78000 +0.18	26.25	25.47	25.58	4,950,532
31 Oct 25	25.60000 -0.52	26.70	25.45	26.25	7,117,145
30 Oct 25	26.12000 -1.07	27.31	26.03	27.10	7,816,690
29 Oct 25	27.19000 +0.23	27.38	26.00	26.68	9,359,620
28 Oct 25	26.96000 +0.16	27.55	26.50	26.50	11,933,946
27 Oct 25	26.80000 +1.68	26.90	25.00	25.05	15,028,850
24 Oct 25	25.12000 +0.45	25.85	24.36	24.50	13,296,067
23 Oct 25	24.67000 +0.45	24.87	23.64	24.78	13,004,814
22 Oct 25	24.22000 +2.20	24.22	21.94	22.02	11,756,747
21 Oct 25	22.02000 +0.14	22.08	21.84	21.88	1,406,100
20 Oct 25	21.88000 +0.10	22.05	21.78	21.86	1,361,101
17 Oct 25	21.78000 -0.23	22.33	21.78	21.98	2,953,695
16 Oct 25	22.01000 -0.23	22.25	21.96	22.25	2,490,702
15 Oct 25	22.24000 +0.17	22.28	22.01	22.04	1,484,225
14 Oct 25	22.07000 -0.11	22.29	22.01	22.19	1,875,702
13 Oct 25	22.18000 -0.59	22.39	21.91	22.39	2,823,990
10 Oct 25	22.77000 +0.17	22.85	22.50	22.58	2,444,334
09 Oct 25	22.60000 -0.01	22.66	22.19	22.56	2,702,316
30 Sep 25	22.61000 -0.08	22.80	22.48	22.71	1,900,176
29 Sep 25	22.69000 +0.14	22.78	22.26	22.51	2,485,819
26 Sep 25	22.55000 -0.12	22.67	22.30	22.63	2,381,154
25 Sep 25	22.67000 +0.12	22.85	22.31	22.50	2,643,226
24 Sep 25	22.55000 +0.40	22.78	21.99	22.10	2,925,891
23 Sep 25	22.15000 -0.11	22.28	21.73	22.28	2,171,081
22 Sep 25	22.26000 -0.55	22.81	22.12	22.74	2,793,400
19 Sep 25	22.81000 +0.45	22.81	22.25	22.43	2,421,800
18 Sep 25	22.36000 -0.53	22.97	22.31	22.87	3,755,154
17 Sep 25	22.89000 +0.52	23.15	22.32	22.32	4,558,720
16 Sep 25	22.37000 +0.25	22.40	22.03	22.15	2,447,860
15 Sep 25	22.12000 -0.10	22.32	22.03	22.22	2,550,679
12 Sep 25	22.22000 -0.23	22.51	22.15	22.47	2,631,679
11 Sep 25	22.45000 +0.06	22.49	22.13	22.40	2,038,800
10 Sep 25	22.39000 -0.26	22.65	22.35	22.59	2,183,062
09 Sep 25	22.65000 -0.20	22.88	22.52	22.87	2,286,141
08 Sep 25	22.85000 +0.20	22.89	22.58	22.64	2,308,340
05 Sep 25	22.65000 +0.26	22.70	22.24	22.35	2,698,721
04 Sep 25	22.39000 +0.07	22.44	22.10	22.36	2,864,024
03 Sep 25	22.32000 -0.36	22.79	22.26	22.69	2,853,640
02 Sep 25	22.68000 +0.10	22.94	22.36	22.58	4,395,108
01 Sep 25	22.58000 -0.50	23.08	22.57	23.00	4,459,540
29 Aug 25	23.08000 -0.80	23.70	22.95	23.59	6,841,439
28 Aug 25	23.88000 -0.22	24.18	23.28	24.16	3,422,720
27 Aug 25	24.10000 -0.46	24.78	23.95	24.56	3,425,600
26 Aug 25	24.56000 +0.18	24.67	24.31	24.39	3,167,960
25 Aug 25	24.38000 -0.02	24.55	24.24	24.52	3,567,800
22 Aug 25	24.40000 -0.33	24.79	24.24	24.70	2,953,772
21 Aug 25	24.73000 +0.14	25.10	24.59	25.05	3,754,534
20 Aug 25	24.59000 +0.23	24.59	24.21	24.40	2,376,032
19 Aug 25	24.36000 -0.14	24.59	24.16	24.50	2,965,140
18 Aug 25	24.50000 +0.24	24.69	24.33	24.52	4,266,120
15 Aug 25	24.26000 +0.49	24.26	23.81	23.89	2,904,380
14 Aug 25	23.77000 -0.21	24.44	23.66	24.30	3,274,840
13 Aug 25	23.98000 +0.34	24.13	23.63	23.81	3,551,520
12 Aug 25	23.64000 +0.11	23.79	23.45	23.45	2,062,797
11 Aug 25	23.53000 +0.25	23.62	23.30	23.38	1,782,900
08 Aug 25	23.28000 -0.04	23.39	23.10	23.26	1,482,600
07 Aug 25	23.32000 -0.23	23.57	23.32	23.55	1,318,660
06 Aug 25	23.55000 +0.01	23.58	23.38	23.54	1,592,900
05 Aug 25	23.54000 +0.24	23.59	23.20	23.35	1,832,291
04 Aug 25	23.30000 +0.15	23.32	22.91	23.05	1,077,131
01 Aug 25	23.15000 +0.13	23.25	22.84	22.99	1,506,868
31 Jul 25	23.02000 -0.44	23.42	22.80	23.40	2,916,660
30 Jul 25	23.46000 -0.04	23.52	23.20	23.50	2,545,380
29 Jul 25	23.50000 -0.26	23.79	23.45	23.76	2,518,000
28 Jul 25	23.76000 -0.29	24.20	23.70	24.19	2,993,680
25 Jul 25	24.05000 +0.37	24.49	23.58	23.58	3,820,142
24 Jul 25	23.68000 +0.17	23.97	23.51	23.55	2,301,300
23 Jul 25	23.51000 +0.32	23.76	23.17	23.25	3,939,100
22 Jul 25	23.19000 -0.06	23.30	23.04	23.25	1,690,940
21 Jul 25	23.25000 +0.21	23.33	23.03	23.06	1,951,337
18 Jul 25	23.04000 -0.10	23.20	22.86	23.12	1,862,481
17 Jul 25	23.14000 -0.13	23.44	23.07	23.30	1,779,578
16 Jul 25	23.27000 +0.07	23.47	23.09	23.22	2,119,540
15 Jul 25	23.20000 +0.10	23.51	22.81	23.16	3,107,277
14 Jul 25	23.10000 +0.29	23.28	22.80	22.86	2,222,200
11 Jul 25	22.81000 +0.14	22.98	22.60	22.61	2,327,838
10 Jul 25	22.67000 +0.00	22.73	22.54	22.70	1,298,900
09 Jul 25	22.67000 -0.11	22.83	22.63	22.78	1,628,217
08 Jul 25	22.78000 +0.10	22.83	22.60	22.79	2,265,940
07 Jul 25	22.68000 +0.18	22.99	22.25	22.36	2,680,245
04 Jul 25	22.50000 -0.30	22.90	22.43	22.88	2,015,001
03 Jul 25	22.80000 +0.19	24.02	22.66	23.50	3,765,061
02 Jul 25	22.61000 +0.21	22.99	22.26	22.33	2,997,540
01 Jul 25	22.40000 -0.02	22.50	22.22	22.33	1,639,480
30 Jun 25	22.42000 +0.01	22.59	22.20	22.59	2,123,761
27 Jun 25	22.41000 +0.06	22.55	22.27	22.35	1,461,086
26 Jun 25	22.35000 -0.23	22.65	22.34	22.44	1,971,980
25 Jun 25	22.58000 +0.41	22.63	22.03	22.12	2,605,698
24 Jun 25	22.17000 +0.66	22.22	21.60	21.63	2,069,238
23 Jun 25	21.51000 -0.13	21.62	21.30	21.62	1,449,941
20 Jun 25	21.64000 -0.18	22.12	21.52	21.82	1,309,029
19 Jun 25	21.82000 -0.32	22.30	21.70	22.18	1,686,701
18 Jun 25	22.14000 -0.07	22.26	22.05	22.21	909,328
17 Jun 25	22.21000 -0.02	22.41	22.08	22.22	1,534,044
16 Jun 25	22.23000 -0.13	22.43	22.14	22.18	1,603,100
13 Jun 25	22.36000 -0.06	22.59	22.16	22.32	2,823,520
12 Jun 25	22.42000 +0.07	22.61	22.05	22.30	1,633,982
11 Jun 25	22.35000 -0.01	22.72	22.32	22.35	1,697,304
10 Jun 25	22.36000 -0.44	22.96	22.11	22.62	2,858,317
09 Jun 25	22.80000 +0.79	22.85	21.95	22.12	3,798,685
06 Jun 25	22.01000 +0.07	22.25	21.71	21.88	2,129,022
05 Jun 25	21.94000 +0.17	22.05	21.66	21.77	1,743,949
04 Jun 25	21.77000 +0.24	21.82	21.51	21.63	1,519,400
03 Jun 25	21.53000 -0.24	21.71	21.48	21.61	1,842,337
30 May 25	21.77000 -0.39	22.14	21.73	22.13	1,819,640
29 May 25	22.16000 +0.09	22.34	22.07	22.27	2,315,768
28 May 25	22.07000 +0.32	22.30	21.66	21.89	1,958,500
27 May 25	21.75000 -0.23	22.09	21.66	22.01	1,639,660
26 May 25	21.98000 -0.17	22.15	21.83	22.10	1,558,207
23 May 25	22.15000 -0.16	22.62	22.09	22.32	1,960,883
22 May 25	22.31000 -0.44	22.78	22.28	22.64	2,287,840
21 May 25	22.75000 -0.25	23.02	22.71	23.00	1,928,639
20 May 25	23.00000 +0.33	23.08	22.53	22.70	2,030,975
19 May 25	22.67000 -0.16	22.95	22.40	22.94	2,113,044
16 May 25	22.83000 +0.15	23.05	22.55	22.55	2,076,880
15 May 25	22.68000 -0.40	23.16	22.57	23.11	2,244,782
14 May 25	23.08000 -0.56	23.62	22.94	23.62	3,796,900
13 May 25	23.64000 +0.54	23.75	23.31	23.51	5,083,000
12 May 25	23.10000 +0.57	23.28	22.75	22.93	4,128,680
09 May 25	22.53000 -0.26	23.00	22.31	22.99	2,440,300
08 May 25	22.79000 +0.38	22.98	22.31	22.53	3,537,709
07 May 25	22.41000 +0.42	22.85	22.23	22.46	4,426,342
06 May 25	21.99000 +0.77	22.16	21.22	21.45	4,604,900
30 Apr 25	21.22000 -0.37	21.75	21.18	21.67	4,065,300
29 Apr 25	21.59000 -0.61	21.95	21.08	21.50	4,184,320
28 Apr 25	22.20000 -0.67	22.98	22.13	22.80	2,964,540
25 Apr 25	22.87000 +0.00	23.22	22.77	23.00	1,829,097
24 Apr 25	22.87000 -0.06	23.30	22.68	23.03	2,631,440
23 Apr 25	22.93000 +0.55	23.20	22.55	22.68	3,323,533
22 Apr 25	22.38000 -0.08	22.58	22.15	22.40	2,015,799
21 Apr 25	22.46000 +0.81	22.74	21.60	21.75	3,280,299
18 Apr 25	21.65000 -0.10	21.85	21.48	21.61	2,029,406
17 Apr 25	21.75000 +0.17	21.92	21.47	21.63	3,054,771
16 Apr 25	21.58000 -0.40	23.68	21.36	23.09	5,773,358
15 Apr 25	21.98000 -0.03	22.17	21.85	22.04	1,945,540
14 Apr 25	22.01000 +0.42	22.40	21.83	22.06	3,678,638
11 Apr 25	21.59000 +0.11	21.78	21.08	21.08	2,814,100
10 Apr 25	21.48000 +1.01	21.73	21.00	21.33	5,049,238
09 Apr 25	20.47000 -0.09	20.71	18.99	20.02	5,292,040
08 Apr 25	20.56000 -1.24	21.60	20.05	21.35	8,056,758
07 Apr 25	21.80000 -2.42	22.48	21.80	22.00	2,339,200
03 Apr 25	24.22000 -2.08	26.20	24.14	26.02	6,641,541
02 Apr 25	26.30000 +0.10	26.45	26.10	26.11	2,112,540
01 Apr 25	26.20000 -0.49	26.78	26.06	26.69	3,976,290
31 Mar 25	26.69000 -0.86	27.89	26.66	27.59	4,195,740
28 Mar 25	27.55000 -0.48	28.25	27.48	27.83	4,481,040
27 Mar 25	28.03000 -0.02	28.89	27.78	28.03	5,716,680
26 Mar 25	28.05000 -1.21	29.20	27.91	28.48	8,920,614
25 Mar 25	29.26000 -0.75	30.98	29.21	29.30	9,205,982
24 Mar 25	30.01000 +1.21	30.40	27.88	28.78	14,271,711
21 Mar 25	28.80000 -0.79	31.00	28.72	30.00	17,992,366
20 Mar 25	29.59000 +2.69	29.59	27.97	27.97	6,649,552
19 Mar 25	26.90000 +0.51	26.90	26.27	26.40	3,099,333
18 Mar 25	26.39000 -0.11	26.62	26.12	26.56	2,196,053
17 Mar 25	26.50000 +0.19	26.78	26.30	26.31	2,524,779
14 Mar 25	26.31000 -0.10	26.57	26.13	26.41	2,416,379
13 Mar 25	26.41000 -0.35	26.89	26.21	26.89	2,590,965
12 Mar 25	26.76000 +0.26	27.18	26.48	26.68	4,548,249
11 Mar 25	26.50000 +0.20	26.88	26.01	26.01	3,608,010
10 Mar 25	26.30000 +0.77	26.77	25.46	25.53	4,256,280
07 Mar 25	25.53000 +0.45	25.80	24.76	24.90	3,077,883
06 Mar 25	25.08000 +0.02	25.25	24.90	25.19	2,173,577
05 Mar 25	25.06000 +0.07	25.12	24.71	25.04	1,671,760
04 Mar 25	24.99000 +0.16	25.20	24.61	24.78	2,307,400
03 Mar 25	24.83000 -0.52	25.65	24.73	25.43	3,532,052
28 Feb 25	25.35000 -0.57	25.92	25.18	25.76	2,605,660
27 Feb 25	25.92000 +0.17	25.94	25.16	25.72	3,648,916
26 Feb 25	25.75000 +0.18	26.21	25.57	25.74	3,903,055
25 Feb 25	25.57000 +0.13	26.03	25.12	25.39	5,096,386
24 Feb 25	25.44000 +1.12	25.98	24.22	24.30	7,283,582
21 Feb 25	24.32000 +0.07	24.35	23.93	24.25	2,535,440
20 Feb 25	24.25000 -0.07	24.50	24.05	24.35	2,376,297
19 Feb 25	24.32000 +0.60	24.46	23.59	23.65	3,664,296
18 Feb 25	23.72000 +0.00	23.92	23.50	23.73	2,430,604
17 Feb 25	23.72000 -0.24	24.09	23.53	23.97	3,352,500
14 Feb 25	23.96000 +0.07	24.15	23.74	23.89	2,175,555
13 Feb 25	23.89000 -0.20	24.20	23.81	24.04	2,654,774
12 Feb 25	24.09000 -0.29	24.45	23.98	24.35	3,241,036
11 Feb 25	24.38000 +0.93	24.58	23.46	23.59	5,676,284
10 Feb 25	23.45000 -0.07	23.65	23.16	23.58	3,241,128
07 Feb 25	23.52000 +0.22	23.76	23.01	23.45	3,910,525
06 Feb 25	23.30000 +0.94	23.40	22.20	22.29	3,934,044
05 Feb 25	22.36000 -0.83	23.28	22.30	23.28	3,100,840
27 Jan 25	23.19000 +0.33	23.32	22.86	22.86	2,592,761
24 Jan 25	22.86000 +0.18	22.90	22.60	22.60	1,731,103
23 Jan 25	22.68000 +0.13	22.95	22.51	22.78	2,417,526
22 Jan 25	22.55000 -0.54	23.06	22.41	23.06	2,481,400
21 Jan 25	23.09000 -0.49	23.51	22.76	23.50	3,132,300
20 Jan 25	23.58000 +0.28	23.74	23.31	23.35	4,257,692
17 Jan 25	23.30000 +0.43	23.45	22.56	22.80	2,836,256
16 Jan 25	22.87000 +0.44	23.40	22.46	22.55	3,440,436
15 Jan 25	22.43000 -0.09	22.95	22.22	22.57	2,234,740
14 Jan 25	22.52000 +0.81	22.60	21.62	21.71	3,103,162
13 Jan 25	21.71000 -0.65	22.43	21.61	22.22	2,512,980
10 Jan 25	22.36000 -0.94	23.60	22.35	23.30	3,259,652
09 Jan 25	23.30000 -0.18	23.72	23.09	23.45	3,912,400
08 Jan 25	23.48000 +0.89	23.67	22.28	22.59	5,274,320
07 Jan 25	22.59000 +0.16	23.09	22.25	22.25	3,263,260
06 Jan 25	22.43000 +0.22	22.92	21.82	22.10	3,378,720
03 Jan 25	22.21000 -0.06	23.09	22.10	22.28	3,638,240
02 Jan 25	22.27000 -0.38	23.06	22.11	22.65	2,803,794
31 Dec 24	22.65000 -0.34	23.11	22.61	23.04	1,894,365
30 Dec 24	22.99000 -0.09	23.42	22.92	23.09	2,093,897
27 Dec 24	23.08000 -0.04	23.16	22.76	23.12	1,537,240
26 Dec 24	23.12000 +0.18	23.18	22.82	22.90	1,802,420
25 Dec 24	22.94000 +0.01	22.98	22.72	22.92	1,137,200
24 Dec 24	22.93000 +0.25	23.03	22.64	22.67	1,888,380
23 Dec 24	22.68000 -0.28	23.10	22.62	22.96	1,832,400
20 Dec 24	22.96000 +0.06	23.35	22.90	22.90	1,638,640
19 Dec 24	22.90000 -0.05	22.95	22.66	22.87	1,129,300
18 Dec 24	22.95000 -0.04	23.32	22.95	23.10	1,494,257
17 Dec 24	22.99000 +0.12	23.26	22.71	22.71	2,146,640
16 Dec 24	22.87000 +0.11	23.20	22.63	22.70	2,618,500
13 Dec 24	22.76000 -0.74	23.58	22.73	23.42	4,783,120
12 Dec 24	23.50000 +0.03	23.60	23.20	23.56	2,135,270
11 Dec 24	23.47000 -0.13	23.78	23.35	23.60	1,982,140
10 Dec 24	23.60000 +0.41	24.05	23.60	23.75	3,266,277
09 Dec 24	23.19000 +0.29	23.38	22.83	22.89	2,499,018
06 Dec 24	22.90000 +0.00	22.96	22.70	22.90	1,502,147
05 Dec 24	22.90000 -0.07	23.11	22.72	22.82	1,173,787
04 Dec 24	22.97000 -0.19	23.32	22.85	23.01	1,205,070
03 Dec 24	23.16000 -0.08	23.53	23.01	23.53	1,553,320
02 Dec 24	23.24000 +0.35	23.45	22.54	22.77	2,704,228
29 Nov 24	22.89000 +0.29	23.03	22.55	22.60	1,388,313
28 Nov 24	22.60000 -0.21	22.95	22.55	22.82	1,122,050
27 Nov 24	22.81000 +0.53	22.83	22.06	22.42	1,406,130
26 Nov 24	22.28000 -0.35	22.73	22.27	22.73	1,152,864
25 Nov 24	22.63000 +0.03	23.29	22.44	22.72	1,472,568
22 Nov 24	22.60000 -1.04	23.64	22.60	23.64	1,729,898
21 Nov 24	23.64000 -0.23	24.02	23.46	23.88	1,238,900
20 Nov 24	23.87000 +0.06	23.88	23.58	23.81	1,323,200
19 Nov 24	23.81000 +0.54	23.84	23.28	23.28	1,553,860
18 Nov 24	23.27000 -0.34	23.79	23.15	23.61	1,893,100
15 Nov 24	23.61000 -0.41	24.10	23.60	23.88	1,729,130
14 Nov 24	24.02000 -0.40	24.54	23.92	24.34	1,666,000
13 Nov 24	24.42000 -0.06	24.63	23.97	24.40	1,682,794
12 Nov 24	24.48000 +0.00	24.98	24.28	24.60	2,361,878
11 Nov 24	24.48000 -0.30	24.79	24.00	24.68	3,156,989
08 Nov 24	24.78000 -1.78	25.31	24.61	25.06	3,497,281
07 Nov 24	26.56000 -0.04	26.75	26.05	26.40	3,308,803
06 Nov 24	26.60000 +0.45	26.88	26.00	26.17	3,387,597
05 Nov 24	26.15000 +0.35	26.20	25.64	25.95	3,636,766
04 Nov 24	25.80000 +1.20	25.87	24.75	24.75	4,217,991
01 Nov 24	24.60000 -0.17	25.07	24.42	24.69	2,446,730
31 Oct 24	24.77000 -0.23	25.00	24.33	25.00	2,765,680
30 Oct 24	25.00000 -0.38	25.78	24.57	25.17	3,334,709
29 Oct 24	25.38000 +0.92	26.10	24.85	24.90	5,439,920
28 Oct 24	24.46000 +0.28	24.50	24.03	24.25	2,040,590
25 Oct 24	24.18000 +0.22	24.27	23.80	24.11	1,849,240
24 Oct 24	23.96000 -0.28	24.34	23.92	24.08	2,001,440
23 Oct 24	24.24000 -0.02	24.60	24.10	24.21	2,135,606
22 Oct 24	24.26000 +0.39	24.46	23.70	24.17	2,721,212
21 Oct 24	23.87000 +0.08	24.10	23.50	23.99	2,354,688
18 Oct 24	23.79000 +0.45	24.18	23.24	23.27	2,550,530
17 Oct 24	23.34000 +0.16	23.94	23.29	23.31	1,839,885
16 Oct 24	23.18000 -0.33	23.53	22.88	23.10	1,740,260
15 Oct 24	23.51000 -0.48	24.50	23.50	24.02	2,501,314
14 Oct 24	23.99000 +0.27	24.13	23.36	23.60	2,434,580
11 Oct 24	23.72000 -0.76	24.77	23.55	24.15	3,503,540
10 Oct 24	24.48000 +1.26	25.49	23.86	23.86	5,231,513
09 Oct 24	23.22000 -2.37	25.00	23.15	24.99	4,977,579
08 Oct 24	25.59000 +1.50	26.50	24.16	26.48	7,685,269
30 Sep 24	24.09000 +2.04	24.09	22.50	23.00	7,591,635
27 Sep 24	22.05000 +0.63	22.06	21.60	21.69	3,520,020
26 Sep 24	21.42000 +0.17	21.46	21.03	21.21	3,526,200
25 Sep 24	21.25000 -0.03	21.78	21.18	21.50	2,280,624
24 Sep 24	21.28000 +0.16	21.28	20.80	21.23	1,544,158
23 Sep 24	21.12000 +0.10	21.29	20.83	20.95	1,100,400
20 Sep 24	21.02000 +0.33	21.05	20.48	20.61	1,718,300
19 Sep 24	20.69000 +0.64	20.73	19.98	20.20	1,800,340
18 Sep 24	20.05000 +0.02	20.18	19.76	20.00	839,976
13 Sep 24	20.03000 -0.08	20.22	19.90	20.11	710,540
12 Sep 24	20.11000 -0.19	20.55	20.05	20.30	1,397,380
11 Sep 24	20.30000 -0.04	20.48	20.13	20.21	721,600
10 Sep 24	20.34000 +0.05	20.45	19.99	20.28	930,040
09 Sep 24	20.29000 -0.09	20.42	20.20	20.29	891,000
06 Sep 24	20.38000 -0.39	20.81	20.38	20.77	741,390
05 Sep 24	20.77000 -0.03	20.98	20.65	20.80	689,880
04 Sep 24	20.80000 -0.17	21.13	20.70	20.83	1,177,701
03 Sep 24	20.97000 +0.50	21.02	20.43	20.46	1,890,062
02 Sep 24	20.47000 -0.59	21.16	20.47	21.08	2,242,600
30 Aug 24	21.06000 -0.50	21.69	20.67	21.38	2,587,580
29 Aug 24	21.56000 +0.26	21.56	21.10	21.10	900,200
28 Aug 24	21.30000 +0.01	21.40	21.10	21.10	592,080
27 Aug 24	21.29000 -0.39	21.67	21.20	21.65	772,140
26 Aug 24	21.68000 -0.10	21.85	21.44	21.62	978,965
23 Aug 24	21.78000 +0.11	21.93	21.55	21.55	1,148,600
22 Aug 24	21.67000 -0.17	21.85	21.55	21.76	964,032
21 Aug 24	21.84000 +0.09	22.19	21.65	21.71	1,353,324
20 Aug 24	21.75000 -0.11	21.89	21.61	21.80	1,124,277
19 Aug 24	21.86000 +0.07	22.00	21.71	21.73	1,448,320
16 Aug 24	21.79000 +0.06	21.89	21.56	21.70	1,368,440
15 Aug 24	21.73000 -0.04	21.95	21.66	21.76	1,151,040
14 Aug 24	21.77000 -0.03	21.88	21.60	21.79	970,389
13 Aug 24	21.80000 -0.11	22.17	21.56	21.82	1,772,256
12 Aug 24	21.91000 +0.24	22.18	21.60	21.60	2,035,473
09 Aug 24	21.67000 +0.06	21.93	21.62	21.62	1,401,202
08 Aug 24	21.61000 +0.23	21.72	21.10	21.43	1,463,646
07 Aug 24	21.38000 -0.01	21.50	21.15	21.20	956,192
06 Aug 24	21.39000 +0.38	21.45	21.03	21.15	1,360,040
05 Aug 24	21.01000 -0.32	21.71	21.00	21.35	1,674,200
02 Aug 24	21.33000 -0.07	21.73	21.11	21.38	2,168,300
01 Aug 24	21.40000 -0.25	22.09	21.36	21.71	2,683,600
31 Jul 24	21.65000 +0.66	21.65	20.75	20.96	2,408,399
30 Jul 24	20.99000 +0.36	21.04	20.50	20.61	1,845,645
29 Jul 24	20.63000 -0.43	21.10	20.63	21.06	1,436,186
26 Jul 24	21.06000 +1.01	21.10	20.20	20.20	2,581,220
25 Jul 24	20.05000 -0.01	20.33	19.89	20.02	1,138,660
24 Jul 24	20.06000 -0.36	20.53	20.01	20.50	1,624,749
23 Jul 24	20.42000 -0.61	21.04	20.41	21.03	2,084,357
22 Jul 24	21.03000 -0.45	21.60	20.89	21.49	2,233,486
19 Jul 24	21.48000 -0.17	21.76	21.42	21.66	1,514,300
18 Jul 24	21.65000 -0.04	21.71	21.40	21.51	1,438,938
17 Jul 24	21.69000 -0.12	21.87	21.41	21.73	1,786,266
16 Jul 24	21.81000 -0.22	22.08	21.66	21.90	2,038,900
15 Jul 24	22.03000 +0.17	22.25	21.38	22.25	3,104,200
12 Jul 24	21.86000 +0.40	22.12	21.20	21.39	3,916,723
11 Jul 24	21.46000 +1.42	21.60	20.14	20.35	5,806,299
10 Jul 24	20.04000 +0.04	20.19	19.87	20.03	1,693,800
09 Jul 24	20.00000 +0.24	20.10	19.48	19.76	2,345,357
08 Jul 24	19.76000 -0.59	20.46	19.67	20.46	2,216,317
05 Jul 24	20.35000 -0.03	20.54	20.00	20.34	1,739,069
04 Jul 24	20.38000 -0.14	20.77	20.33	20.52	1,769,070
03 Jul 24	20.52000 -0.37	21.02	20.43	20.80	2,018,660
02 Jul 24	20.89000 -0.86	21.85	20.80	21.70	2,665,883
01 Jul 24	21.75000 +0.15	21.87	21.22	21.54	1,886,900
28 Jun 24	21.60000 -0.06	21.99	21.47	21.63	1,731,980
27 Jun 24	21.66000 -0.72	22.32	21.58	22.19	2,295,097
26 Jun 24	22.38000 +0.13	22.40	22.00	22.08	2,026,900
25 Jun 24	22.25000 +0.09	22.52	22.01	22.01	2,420,694
24 Jun 24	22.16000 -0.63	22.77	21.90	22.48	2,043,140
21 Jun 24	22.79000 -0.03	22.98	22.50	22.70	1,733,300
20 Jun 24	22.82000 -0.35	23.19	22.73	23.10	2,128,598
19 Jun 24	23.17000 -0.48	23.79	23.10	23.76	2,403,860
18 Jun 24	23.65000 -0.55	25.16	23.50	25.16	4,496,085
17 Jun 24	24.20000 -0.80	25.04	24.10	24.82	4,943,150
14 Jun 24	25.00000 -0.11	25.30	24.52	25.11	4,710,716
13 Jun 24	25.11000 -0.60	25.86	24.98	25.66	2,405,221
12 Jun 24	25.71000 -0.12	25.99	25.51	25.65	1,407,800
11 Jun 24	25.83000 -0.14	26.25	25.67	26.11	1,836,000
07 Jun 24	25.97000 -0.22	26.35	25.74	26.20	1,852,060
06 Jun 24	26.19000 -0.10	26.67	25.85	26.67	2,076,618
05 Jun 24	26.29000 -0.47	27.06	26.22	26.81	1,799,584
04 Jun 24	26.76000 -0.03	26.93	26.38	26.72	1,818,941
03 Jun 24	26.79000 +0.07	27.50	26.56	26.64	3,320,400
31 May 24	26.72000 -0.20	27.36	26.58	26.59	1,421,000
30 May 24	26.92000 -0.06	27.18	26.71	26.74	1,219,500
29 May 24	26.98000 +0.06	27.19	26.70	26.80	1,368,260
28 May 24	26.92000 -0.50	27.50	26.88	27.25	1,929,500
27 May 24	27.42000 +0.30	27.44	26.96	27.05	1,648,100
24 May 24	27.12000 -0.17	27.50	27.00	27.50	1,618,040
23 May 24	27.29000 -0.15	27.63	27.18	27.57	1,899,800
22 May 24	27.44000 -0.89	28.40	27.41	28.18	1,994,900
21 May 24	28.33000 +0.56	28.60	27.61	27.78	3,165,857
20 May 24	27.77000 +0.32	27.98	27.56	27.68	3,187,076
17 May 24	27.45000 -1.09	28.49	27.20	28.10	4,316,700
16 May 24	28.54000 +0.14	28.74	28.27	28.45	2,530,140
15 May 24	28.40000 -0.50	29.12	28.12	29.11	3,243,120
14 May 24	28.90000 -0.25	29.46	28.71	28.77	4,158,986
13 May 24	29.15000 +0.58	29.45	28.03	28.45	5,413,450
10 May 24	28.57000 +0.57	28.97	27.66	27.80	3,624,669
09 May 24	28.00000 -0.14	28.16	27.70	27.72	2,636,896
08 May 24	28.14000 +0.19	28.47	27.78	28.05	2,360,632
07 May 24	27.95000 -0.53	28.49	27.50	28.21	4,119,192
06 May 24	28.48000 +2.09	28.82	26.80	26.92	7,601,308
30 Apr 24	26.39000 +1.31	27.15	25.98	25.98	7,834,736
29 Apr 24	25.08000 +0.13	25.09	24.72	24.90	1,860,009
26 Apr 24	24.95000 +0.23	25.03	24.43	24.48	1,655,100
25 Apr 24	24.72000 -0.07	25.11	24.29	24.29	1,425,200
24 Apr 24	24.79000 -0.22	24.99	24.01	24.99	2,791,949
23 Apr 24	25.01000 -0.81	26.00	24.95	25.51	3,043,490
22 Apr 24	25.82000 +0.14	26.30	25.26	25.33	2,615,959
19 Apr 24	25.68000 -0.27	26.21	25.54	25.65	2,508,906
18 Apr 24	25.95000 +0.52	26.21	25.15	25.33	4,078,480
17 Apr 24	25.43000 +1.15	25.58	24.28	24.58	3,872,939
16 Apr 24	24.28000 -0.45	24.99	24.24	24.75	3,109,830
15 Apr 24	24.73000 +0.24	24.87	24.16	24.70	2,615,154
12 Apr 24	24.49000 +0.62	24.70	23.89	23.89	2,063,300
11 Apr 24	23.87000 -0.24	24.14	23.78	24.02	1,283,223
10 Apr 24	24.11000 -0.04	24.51	24.06	24.19	1,545,920
09 Apr 24	24.15000 +0.08	24.59	24.02	24.17	1,578,888
08 Apr 24	24.07000 -0.35	24.77	23.95	24.42	2,593,153
03 Apr 24	24.42000 +0.82	24.66	23.48	23.69	2,756,139
02 Apr 24	23.60000 +0.14	23.75	23.22	23.65	1,426,158
01 Apr 24	23.46000 +0.21	23.74	23.17	23.24	2,033,652
29 Mar 24	23.25000 +0.71	23.33	22.50	22.57	2,000,423
28 Mar 24	22.54000 +0.36	22.73	22.15	22.26	1,446,541
27 Mar 24	22.18000 -0.53	22.84	22.17	22.70	1,345,359
26 Mar 24	22.71000 -0.04	22.82	22.45	22.76	1,222,039
25 Mar 24	22.75000 -0.33	23.43	22.62	22.98	2,032,878
22 Mar 24	23.08000 +0.21	23.47	22.73	22.73	2,251,519
21 Mar 24	22.87000 -0.16	23.23	22.78	23.03	1,337,824
20 Mar 24	23.03000 +0.32	23.08	22.57	22.77	1,969,377
19 Mar 24	22.71000 -0.50	23.32	22.69	23.32	2,665,176
18 Mar 24	23.21000 -0.45	23.60	23.00	23.60	3,539,733
15 Mar 24	23.66000 +0.91	23.70	22.55	22.87	5,315,904
14 Mar 24	22.75000 +0.53	22.80	22.17	22.39	4,042,633
13 Mar 24	22.22000 +0.55	22.30	21.61	21.71	2,851,199
12 Mar 24	21.67000 +0.06	21.78	21.42	21.68	1,268,653
11 Mar 24	21.61000 +0.08	21.77	21.24	21.62	1,282,863
08 Mar 24	21.53000 +0.19	21.66	21.23	21.47	1,226,040
07 Mar 24	21.34000 -0.12	21.87	21.30	21.67	1,684,735
06 Mar 24	21.46000 -0.08	21.80	20.93	21.32	1,991,165
05 Mar 24	21.54000 -0.21	21.75	21.41	21.75	1,669,157
04 Mar 24	21.75000 -0.40	22.19	21.61	22.15	2,255,700
01 Mar 24	22.15000 +0.39	22.43	21.77	21.98	2,839,342
29 Feb 24	21.76000 +0.50	21.77	20.60	20.60	2,182,832
28 Feb 24	21.26000 -0.90	22.25	21.25	22.03	3,187,235
27 Feb 24	22.16000 +0.45	22.18	21.45	21.98	3,051,594
26 Feb 24	21.71000 +0.69	22.50	21.18	22.00	3,721,367
23 Feb 24	21.02000 +0.22	21.02	20.45	20.96	1,917,820
22 Feb 24	20.80000 -0.05	20.94	20.50	20.85	2,090,221
21 Feb 24	20.85000 -0.07	21.41	20.63	21.09	2,583,433
20 Feb 24	20.92000 +0.22	21.10	20.46	20.53	2,338,653
19 Feb 24	20.70000 -0.37	21.84	20.17	21.84	3,894,879
08 Feb 24	21.07000 +0.83	22.08	20.30	20.68	5,232,771
07 Feb 24	20.24000 +1.84	20.24	18.32	18.32	4,685,878
06 Feb 24	18.40000 +1.67	18.40	16.23	16.25	2,506,425
05 Feb 24	16.73000 -0.94	17.59	16.21	17.59	2,304,940
02 Feb 24	17.67000 -1.04	18.89	17.12	18.58	1,930,440
01 Feb 24	18.71000 -0.26	19.12	18.25	18.90	1,304,339
31 Jan 24	18.97000 -0.45	19.83	18.85	19.42	1,169,720
30 Jan 24	19.42000 -0.60	20.10	19.36	19.98	1,092,575
29 Jan 24	20.02000 -0.27	20.54	20.00	20.37	1,070,809
26 Jan 24	20.29000 -0.08	20.63	20.20	20.35	1,124,104
25 Jan 24	20.37000 +0.68	20.43	19.62	19.80	1,185,751
24 Jan 24	19.69000 +0.33	19.97	19.16	19.39	1,232,285
23 Jan 24	19.36000 +0.10	19.46	18.75	19.00	1,081,863
22 Jan 24	19.26000 -1.06	20.22	19.00	20.20	1,492,600
19 Jan 24	20.32000 -0.16	20.65	20.15	20.45	661,300
18 Jan 24	20.48000 -0.34	20.84	19.98	20.70	1,180,905
17 Jan 24	20.82000 -0.08	21.39	20.77	20.90	1,371,405
16 Jan 24	20.90000 -0.12	21.12	20.69	21.02	841,097
15 Jan 24	21.02000 -0.12	21.19	20.85	21.06	609,321
12 Jan 24	21.14000 -0.01	21.48	21.06	21.18	813,528
11 Jan 24	21.15000 -0.32	21.43	20.90	21.40	1,498,657
10 Jan 24	21.47000 +0.18	22.09	21.09	22.09	1,266,440
09 Jan 24	21.29000 +0.11	21.54	20.87	21.18	984,800
08 Jan 24	21.18000 -0.62	21.88	21.15	21.85	1,088,937
05 Jan 24	21.80000 -0.01	22.16	21.66	21.76	930,905
04 Jan 24	21.81000 -0.09	21.99	21.68	21.88	679,976
03 Jan 24	21.90000 -0.10	22.11	21.78	22.00	739,153
02 Jan 24	22.00000 -0.30	22.33	22.00	22.21	816,500
29 Dec 23	22.30000 +0.15	22.37	22.08	22.19	896,920
28 Dec 23	22.15000 +0.57	22.34	21.49	21.74	1,194,565
27 Dec 23	21.58000 +0.04	21.70	21.37	21.50	761,571
26 Dec 23	21.54000 -0.68	22.21	21.50	22.14	876,110
25 Dec 23	22.22000 +0.40	22.26	21.54	21.79	1,552,738
22 Dec 23	21.82000 +0.17	22.07	21.50	21.63	1,423,331
21 Dec 23	21.65000 +0.31	21.73	21.02	21.28	1,085,066
20 Dec 23	21.34000 -0.44	21.97	21.32	21.77	940,160
19 Dec 23	21.78000 +0.07	21.96	21.62	21.62	809,100
18 Dec 23	21.71000 -0.53	22.38	21.68	22.21	908,189
15 Dec 23	22.24000 -0.38	22.85	22.22	22.61	774,477
14 Dec 23	22.62000 +0.23	22.84	22.44	22.46	791,462
13 Dec 23	22.39000 -0.38	22.76	22.35	22.73	940,503
12 Dec 23	22.77000 -0.15	22.95	22.62	22.93	686,548
11 Dec 23	22.92000 +0.22	23.08	22.27	22.65	1,285,014
08 Dec 23	22.70000 -0.09	23.07	22.70	22.77	1,209,352
07 Dec 23	22.79000 -0.23	23.11	22.66	22.99	1,098,138
06 Dec 23	23.02000 +0.04	23.22	22.77	23.05	852,574
05 Dec 23	22.98000 -0.39	23.56	22.95	23.35	1,300,958
04 Dec 23	23.37000 +0.47	23.50	22.81	22.97	1,646,692
01 Dec 23	22.90000 -0.04	23.13	22.66	22.88	1,343,612
30 Nov 23	22.94000 -0.35	23.18	22.78	23.18	1,360,700
29 Nov 23	23.29000 -0.46	23.82	23.22	23.79	1,223,826
28 Nov 23	23.75000 +0.20	23.87	23.40	23.53	1,615,886
27 Nov 23	23.55000 -0.03	23.88	23.26	23.65	2,252,097
24 Nov 23	23.58000 -0.61	24.22	23.42	24.19	2,788,566
23 Nov 23	24.19000 -0.19	24.74	24.00	24.30	3,046,661
22 Nov 23	24.38000 +0.80	25.48	23.36	23.58	4,909,386
21 Nov 23	23.58000 +0.44	23.65	22.97	23.10	2,755,671
20 Nov 23	23.14000 +0.19	23.23	22.68	22.97	1,897,720
17 Nov 23	22.95000 -0.02	23.01	22.66	22.90	882,868
16 Nov 23	22.97000 -0.22	23.28	22.88	23.11	1,043,598
15 Nov 23	23.19000 +0.36	23.40	22.81	22.95	2,129,727
14 Nov 23	22.83000 +0.41	22.87	22.39	22.42	1,718,780
13 Nov 23	22.42000 -0.40	23.04	22.19	22.86	2,211,000
10 Nov 23	22.82000 -0.27	23.01	22.80	22.94	1,013,336
09 Nov 23	23.09000 +0.04	23.26	22.88	22.88	1,037,376
08 Nov 23	23.05000 -0.10	23.23	22.95	23.16	1,170,600
07 Nov 23	23.15000 +0.01	23.22	22.83	23.16	1,407,400
06 Nov 23	23.14000 +0.40	23.15	22.65	22.78	1,860,800
03 Nov 23	22.74000 +0.21	22.95	22.50	22.50	1,279,889
02 Nov 23	22.53000 -0.23	23.25	22.52	23.25	1,885,458
01 Nov 23	22.76000 -0.22	23.16	22.65	22.98	1,658,595
31 Oct 23	22.98000 -0.37	23.25	22.84	23.25	1,909,741
30 Oct 23	23.35000 -1.85	24.92	22.68	24.67	4,543,493
27 Oct 23	25.20000 +0.83	25.38	24.18	24.24	1,609,787
26 Oct 23	24.37000 +0.02	24.48	24.10	24.23	633,765
25 Oct 23	24.35000 +0.10	24.80	24.13	24.31	1,034,140
24 Oct 23	24.25000 +0.31	24.34	23.99	24.13	875,780
23 Oct 23	23.94000 -0.35	24.45	23.80	24.20	1,178,400
20 Oct 23	24.29000 -0.08	24.74	24.13	24.25	1,077,287
19 Oct 23	24.37000 -0.45	24.89	24.37	24.80	1,042,453
18 Oct 23	24.82000 -0.45	25.18	24.82	25.10	977,802
17 Oct 23	25.27000 +0.02	25.45	24.99	25.02	1,128,088
16 Oct 23	25.25000 -0.49	25.82	25.15	25.55	1,421,075
13 Oct 23	25.74000 +0.09	25.87	25.53	25.62	776,911
12 Oct 23	25.65000 -0.26	26.12	25.62	25.96	763,440
11 Oct 23	25.91000 -0.09	26.20	25.81	26.01	753,221
10 Oct 23	26.00000 -0.31	26.50	25.93	26.37	922,427
09 Oct 23	26.31000 -0.35	26.95	26.19	26.64	1,327,391
28 Sep 23	26.66000 -0.06	27.08	26.60	26.84	715,851
27 Sep 23	26.72000 +0.16	26.96	26.40	26.67	936,200
26 Sep 23	26.56000 -0.46	27.02	26.51	26.91	629,366
25 Sep 23	27.02000 -0.11	27.45	26.81	27.06	737,287
22 Sep 23	27.13000 +0.42	27.16	26.65	26.69	744,680
21 Sep 23	26.71000 -0.14	27.04	26.56	27.04	800,178
20 Sep 23	26.85000 -0.28	27.23	26.81	26.92	648,200
19 Sep 23	27.13000 -0.30	27.37	26.96	27.37	732,660
18 Sep 23	27.43000 +0.27	27.63	26.96	27.06	1,015,740
15 Sep 23	27.16000 -0.02	27.37	26.96	27.20	747,951
14 Sep 23	27.18000 -0.27	27.48	26.94	27.46	874,836
13 Sep 23	27.45000 -0.26	27.85	27.23	27.66	886,697
12 Sep 23	27.71000 +0.46	27.88	27.18	27.22	1,867,400
11 Sep 23	27.25000 -0.11	27.70	27.18	27.62	1,350,752
08 Sep 23	27.36000 +0.08	27.66	27.13	27.13	987,852
07 Sep 23	27.28000 -0.35	27.65	27.21	27.55	1,128,709
06 Sep 23	27.63000 +0.03	27.74	27.38	27.63	881,155
05 Sep 23	27.60000 -0.09	27.96	27.54	27.69	1,099,697
04 Sep 23	27.69000 +0.72	27.78	26.94	27.10	2,497,320
01 Sep 23	26.97000 +0.36	27.19	26.46	26.63	1,415,760
31 Aug 23	26.61000 -0.12	27.17	26.54	26.82	1,558,624
30 Aug 23	26.73000 +0.15	27.08	26.42	26.56	1,582,631
29 Aug 23	26.58000 +0.74	26.69	25.57	25.75	1,750,640
28 Aug 23	25.84000 +0.26	26.80	25.83	26.55	1,759,626
25 Aug 23	25.58000 -0.39	26.13	25.50	26.06	1,095,498
24 Aug 23	25.97000 +0.07	26.29	25.58	26.15	1,179,984
23 Aug 23	25.90000 -0.24	26.53	25.78	26.53	1,179,100
22 Aug 23	26.14000 +0.10	26.29	25.70	26.27	1,102,537
21 Aug 23	26.04000 -0.47	26.76	26.04	26.43	986,600
18 Aug 23	26.51000 -0.58	27.18	26.51	27.04	841,325
17 Aug 23	27.09000 +0.61	27.15	26.19	26.52	1,309,584
16 Aug 23	26.48000 -0.41	26.87	26.40	26.72	1,006,000
15 Aug 23	26.89000 -0.25	27.46	26.75	27.14	911,255
14 Aug 23	27.14000 -0.14	27.28	26.64	27.17	1,422,940
11 Aug 23	27.28000 -0.57	28.00	27.23	27.96	1,361,338
10 Aug 23	27.85000 -0.56	28.48	27.68	28.48	1,145,491
09 Aug 23	28.41000 -0.36	28.86	28.20	28.76	1,854,093
08 Aug 23	28.77000 +0.84	29.49	27.84	27.84	3,742,710
07 Aug 23	27.93000 +0.89	28.00	26.75	27.02	2,421,284
04 Aug 23	27.04000 -0.24	27.47	26.97	27.20	1,306,349
03 Aug 23	27.28000 -0.10	27.39	27.07	27.29	996,087
02 Aug 23	27.38000 -0.05	27.52	27.00	27.38	1,100,000
01 Aug 23	27.43000 -0.27	27.90	27.35	27.90	1,092,900
31 Jul 23	27.70000 -0.29	28.10	27.57	27.97	1,432,498
28 Jul 23	27.99000 +0.52	28.05	27.31	27.56	1,561,440
27 Jul 23	27.47000 -0.13	28.00	27.27	27.50	1,587,730
26 Jul 23	27.60000 -0.22	27.98	27.51	27.81	982,558
25 Jul 23	27.82000 +0.64	28.10	27.40	27.65	2,013,700
24 Jul 23	27.18000 -0.75	28.08	27.16	27.80	2,455,013
21 Jul 23	27.93000 -0.22	28.15	27.48	28.15	2,034,423
20 Jul 23	28.15000 +0.38	28.25	27.65	27.95	2,580,454
19 Jul 23	27.77000 +0.02	27.87	27.41	27.66	1,350,447
18 Jul 23	27.75000 +0.40	27.94	27.11	27.37	2,063,311
17 Jul 23	27.35000 +0.49	27.53	26.55	26.85	2,505,485
14 Jul 23	26.86000 -0.10	27.21	26.77	26.96	1,652,300
13 Jul 23	26.96000 -0.13	27.29	26.40	27.29	1,754,897
12 Jul 23	27.09000 -0.11	27.44	26.82	27.06	1,933,800
11 Jul 23	27.20000 +0.43	27.45	26.63	26.77	2,429,046
10 Jul 23	26.77000 -0.33	27.50	26.49	27.10	3,156,124
07 Jul 23	27.10000 +0.80	27.50	26.25	26.43	4,492,021
06 Jul 23	26.30000 -0.85	26.50	25.81	26.14	3,917,981
05 Jul 23	27.15000 -0.70	28.50	26.80	28.00	8,387,597
04 Jul 23	27.85000 +2.53	27.85	27.60	27.85	2,753,866
03 Jul 23	25.32000 -0.09	25.84	25.06	25.41	2,120,320
30 Jun 23	25.41000 +0.94	25.61	24.70	24.82	3,174,690
29 Jun 23	24.47000 +0.53	24.78	23.71	23.81	1,906,110
28 Jun 23	23.94000 -0.10	24.20	23.62	24.17	879,796
27 Jun 23	24.04000 +0.22	24.29	23.77	23.86	1,086,231
26 Jun 23	23.82000 +0.08	24.12	23.50	23.70	1,208,442
21 Jun 23	23.74000 -0.33	24.13	23.72	24.05	744,802
20 Jun 23	24.07000 +0.12	24.26	23.80	23.94	921,074
19 Jun 23	23.95000 -0.44	24.39	23.88	24.23	1,489,769
16 Jun 23	24.39000 -0.40	24.94	24.29	24.94	1,551,702
15 Jun 23	24.79000 +0.88	24.94	23.64	24.00	1,863,622
14 Jun 23	23.91000 -0.20	24.30	23.82	24.17	1,182,572
13 Jun 23	24.11000 -0.63	25.60	24.00	24.70	2,588,563
12 Jun 23	24.74000 +1.25	24.75	23.23	23.68	3,475,660
09 Jun 23	23.49000 +0.02	23.68	23.18	23.50	1,405,389
08 Jun 23	23.47000 -0.13	23.74	23.24	23.59	712,980
07 Jun 23	23.60000 -0.50	24.25	23.57	24.03	1,196,245
06 Jun 23	24.10000 -0.52	24.65	24.02	24.45	820,580
05 Jun 23	24.62000 -0.09	24.68	24.25	24.46	840,204
02 Jun 23	24.71000 +0.49	24.80	24.01	24.46	1,317,172
01 Jun 23	24.22000 -0.22	24.78	24.17	24.41	1,090,166
31 May 23	24.44000 -0.29	24.89	24.31	24.73	992,899
30 May 23	24.73000 -0.27	25.19	24.37	24.96	1,199,700
29 May 23	25.00000 -0.08	25.80	24.78	25.13	1,778,230
26 May 23	25.08000 -0.04	25.18	24.76	25.15	910,170
25 May 23	25.12000 +0.07	25.21	24.75	25.06	1,032,940
24 May 23	25.05000 -0.20	25.27	24.75	25.24	995,600
23 May 23	25.25000 -0.08	25.65	25.14	25.39	1,455,600
22 May 23	25.33000 +0.67	25.35	24.52	24.79	2,102,261
19 May 23	24.66000 +0.46	24.69	24.05	24.05	1,163,018
18 May 23	24.20000 +0.10	24.35	23.83	23.98	1,474,930
17 May 23	24.10000 +0.25	24.14	23.72	23.72	881,544
16 May 23	23.85000 -0.16	24.19	23.82	23.92	1,108,905
15 May 23	24.01000 -0.04	24.34	23.72	23.98	1,296,420
12 May 23	24.05000 -0.04	24.45	23.83	23.94	1,121,400
11 May 23	24.09000 -0.02	24.40	24.00	24.10	954,874
10 May 23	24.11000 +0.47	24.38	23.56	23.63	2,082,859
09 May 23	23.64000 -0.50	24.28	23.61	24.02	2,100,911
08 May 23	24.14000 -0.72	25.05	24.10	24.86	2,067,011
05 May 23	24.86000 -0.75	25.61	24.35	25.52	2,555,614
04 May 23	25.61000 -1.48	27.44	25.50	27.33	3,575,491
28 Apr 23	27.09000 +1.08	27.53	26.15	26.15	2,927,441
27 Apr 23	26.01000 +0.28	26.25	25.50	25.71	2,135,572
26 Apr 23	25.73000 -1.54	27.20	25.70	26.90	3,779,037
25 Apr 23	27.27000 -0.28	27.94	26.63	27.68	1,920,798
24 Apr 23	27.55000 -1.05	28.55	27.42	28.55	1,805,712
21 Apr 23	28.60000 -0.30	29.58	28.50	28.90	1,480,480
20 Apr 23	28.90000 -0.23	29.29	28.66	29.13	804,779
19 Apr 23	29.13000 -0.07	29.57	28.80	29.27	891,656
18 Apr 23	29.20000 +0.02	29.58	28.72	29.21	1,592,720
17 Apr 23	29.18000 +0.59	29.43	28.53	28.55	1,559,851
14 Apr 23	28.59000 -0.01	28.98	28.53	28.60	1,480,286
13 Apr 23	28.60000 -0.61	29.09	28.53	29.08	1,342,494
12 Apr 23	29.21000 -0.37	29.85	28.81	29.52	2,609,121
11 Apr 23	29.58000 -1.10	30.67	29.40	30.38	2,511,068
10 Apr 23	30.68000 +1.92	30.82	28.61	28.70	3,393,730
07 Apr 23	28.76000 -0.11	29.26	28.66	28.75	740,830
06 Apr 23	28.87000 +0.57	29.20	28.11	28.30	1,387,358
04 Apr 23	28.30000 -0.53	28.99	28.16	28.76	1,317,435
03 Apr 23	28.83000 -0.43	29.79	28.77	29.54	2,056,514
31 Mar 23	29.26000 +0.02	29.59	28.96	29.12	1,194,299
30 Mar 23	29.24000 +0.94	29.24	28.00	28.00	1,633,562
29 Mar 23	28.30000 -0.27	28.90	28.20	28.57	862,186
28 Mar 23	28.57000 -0.10	29.02	28.51	28.51	1,010,120
27 Mar 23	28.67000 -0.22	29.29	28.51	28.83	1,291,000
24 Mar 23	28.89000 +0.02	29.16	28.79	29.06	587,440
23 Mar 23	28.87000 +0.01	29.08	28.72	28.90	656,866
22 Mar 23	28.86000 -0.02	29.16	28.70	29.00	630,954
21 Mar 23	28.88000 +0.48	29.10	28.39	28.53	809,700
20 Mar 23	28.40000 -0.09	28.60	28.02	28.37	971,421
17 Mar 23	28.49000 -0.07	28.96	28.31	28.88	1,134,809
16 Mar 23	28.56000 -0.44	29.23	28.50	29.12	1,167,825
15 Mar 23	29.00000 +0.46	29.40	28.57	28.73	923,905
14 Mar 23	28.54000 -0.42	29.17	28.05	28.64	1,116,783
13 Mar 23	28.96000 +0.16	29.41	28.50	28.50	1,203,523
10 Mar 23	28.80000 -0.52	30.03	28.73	30.03	1,188,118
09 Mar 23	29.32000 +0.11	29.55	29.26	29.34	814,502
08 Mar 23	29.21000 -0.12	29.60	29.02	29.20	960,417
07 Mar 23	29.33000 -0.91	31.24	29.24	31.24	2,398,851
06 Mar 23	30.24000 -0.09	30.60	30.01	30.39	1,052,268
03 Mar 23	30.33000 -0.21	30.75	30.11	30.35	1,008,801
02 Mar 23	30.54000 -0.68	31.28	30.50	31.01	1,609,944
01 Mar 23	31.22000 +0.08	31.46	30.86	31.14	1,559,258
28 Feb 23	31.14000 +0.12	31.20	30.78	30.97	1,206,655
27 Feb 23	31.02000 +0.17	31.16	30.56	30.81	1,138,300
24 Feb 23	30.85000 -0.37	31.28	30.78	31.16	1,166,936
23 Feb 23	31.22000 +0.45	31.50	30.77	30.77	2,343,238
22 Feb 23	30.77000 +0.21	30.96	30.20	30.41	1,254,643
21 Feb 23	30.56000 +0.34	30.63	30.12	30.29	1,584,999
20 Feb 23	30.22000 +0.50	30.33	29.50	29.72	1,412,541
17 Feb 23	29.72000 -0.25	30.50	29.67	29.93	1,160,100
16 Feb 23	29.97000 -0.77	30.87	29.72	30.81	1,557,958
15 Feb 23	30.74000 -0.05	31.00	30.45	30.98	1,054,832
14 Feb 23	30.79000 +0.11	31.12	30.41	30.88	1,785,529
13 Feb 23	30.68000 +0.25	30.95	30.15	30.33	1,729,908
10 Feb 23	30.43000 -0.04	30.79	30.10	30.56	971,991
09 Feb 23	30.47000 +0.39	30.66	29.89	29.89	1,313,920
08 Feb 23	30.08000 -0.42	30.56	29.97	30.50	911,963
07 Feb 23	30.50000 +0.55	30.55	29.84	30.00	1,463,116
06 Feb 23	29.95000 -0.38	30.42	29.80	30.39	1,824,544
03 Feb 23	30.33000 -0.36	30.71	29.91	30.53	2,252,469
02 Feb 23	30.69000 -0.46	31.24	30.54	31.11	2,518,662
01 Feb 23	31.15000 +0.03	31.29	30.69	30.91	2,477,397
31 Jan 23	31.12000 -0.26	31.56	30.70	31.22	1,864,179
30 Jan 23	31.38000 +0.26	31.99	31.27	31.52	2,415,499
20 Jan 23	31.12000 +0.32	31.78	30.76	30.76	1,486,326
19 Jan 23	30.80000 -0.05	31.08	30.40	30.74	1,073,885
18 Jan 23	30.85000 -0.07	31.68	30.43	30.97	1,606,912
17 Jan 23	30.92000 +0.19	31.13	30.52	30.79	1,314,011
16 Jan 23	30.73000 +0.11	31.33	30.42	30.86	2,252,886
13 Jan 23	30.62000 +0.72	30.78	29.68	29.78	1,619,627
12 Jan 23	29.90000 -0.32	30.50	29.55	29.55	1,305,957
11 Jan 23	30.22000 +0.61	30.83	29.60	30.15	1,996,405
10 Jan 23	29.61000 -0.10	29.93	29.41	29.71	1,180,368
09 Jan 23	29.71000 +0.01	29.87	29.30	29.81	1,578,908
06 Jan 23	29.70000 -0.15	30.06	29.27	30.06	1,924,476
05 Jan 23	29.85000 +0.47	30.09	29.31	29.77	1,466,438
04 Jan 23	29.38000 +0.16	29.92	28.92	29.16	1,620,378
03 Jan 23	29.22000 +1.18	29.64	27.80	28.03	3,319,029
30 Dec 22	28.04000 -0.35	28.63	27.95	28.18	1,113,467
29 Dec 22	28.39000 -0.06	28.63	28.20	28.63	1,140,968
28 Dec 22	28.45000 -0.40	29.11	28.44	29.07	1,445,983
27 Dec 22	28.85000 -0.29	29.34	28.57	29.31	1,130,780
26 Dec 22	29.14000 +0.58	29.38	28.54	28.60	1,015,494
23 Dec 22	28.56000 -0.85	29.74	28.36	29.47	1,467,254
22 Dec 22	29.41000 -0.73	30.48	29.33	30.00	1,310,798
21 Dec 22	30.14000 -0.16	30.65	29.88	30.20	1,326,405
20 Dec 22	30.30000 -0.31	30.77	30.11	30.59	1,416,637
19 Dec 22	30.61000 -1.17	32.15	30.51	32.04	1,776,820
16 Dec 22	31.78000 -0.28	32.15	31.50	32.11	1,445,798
15 Dec 22	32.06000 -0.91	33.18	32.00	32.63	1,927,313
14 Dec 22	32.97000 +0.39	33.08	32.27	32.48	2,062,090
13 Dec 22	32.58000 +0.08	33.19	32.00	32.49	3,364,098
12 Dec 22	32.50000 +1.80	32.56	30.41	30.65	4,679,694
09 Dec 22	30.70000 +0.66	30.77	29.95	29.95	2,975,346
08 Dec 22	30.04000 -0.26	30.54	30.00	30.50	1,759,132
07 Dec 22	30.30000 -0.16	30.62	30.05	30.41	1,663,946
06 Dec 22	30.46000 +0.31	30.90	29.60	30.16	2,970,461
05 Dec 22	30.15000 -0.36	30.77	29.93	30.60	3,417,648
02 Dec 22	30.51000 -0.09	31.02	30.43	30.51	2,025,258
01 Dec 22	30.60000 -0.09	31.36	30.41	31.05	3,234,084
30 Nov 22	30.69000 -0.83	31.75	30.60	31.51	1,953,147
29 Nov 22	31.52000 +0.60	31.80	30.43	30.96	2,022,484
28 Nov 22	30.92000 -0.41	31.28	30.40	31.02	1,531,751
25 Nov 22	31.33000 -0.27	31.97	31.02	31.39	1,065,270
24 Nov 22	31.60000 -0.45	32.36	31.51	32.17	1,293,227
23 Nov 22	32.05000 -0.01	32.11	31.26	32.07	1,521,561
22 Nov 22	32.06000 -0.84	33.17	31.82	32.93	1,869,037
21 Nov 22	32.90000 +0.84	32.95	31.71	31.90	2,310,638
18 Nov 22	32.06000 -1.00	33.20	32.00	32.77	2,207,810
17 Nov 22	33.06000 +0.26	33.20	32.36	32.60	1,669,169
16 Nov 22	32.80000 -1.01	34.15	32.51	34.10	3,305,231
15 Nov 22	33.81000 +0.77	34.11	32.65	32.92	3,040,200
14 Nov 22	33.04000 -0.29	34.23	32.95	33.66	2,502,685
11 Nov 22	33.33000 +0.23	34.28	33.05	33.69	2,300,781
10 Nov 22	33.10000 -0.71	34.09	32.84	34.09	1,932,837
09 Nov 22	33.81000 -0.29	34.56	33.70	33.88	1,269,075
08 Nov 22	34.10000 -0.47	35.21	33.88	34.57	1,967,352
07 Nov 22	34.57000 +0.03	34.98	34.30	34.55	2,598,709
04 Nov 22	34.54000 +1.09	34.65	33.45	33.45	2,919,155
03 Nov 22	33.45000 +0.74	33.66	32.58	32.71	1,970,458
02 Nov 22	32.71000 +0.42	32.94	31.86	32.18	2,552,382
01 Nov 22	32.29000 -0.39	33.34	31.51	32.83	3,687,238
31 Oct 22	32.68000 +0.18	33.66	31.82	31.82	3,308,273
28 Oct 22	32.50000 -0.86	34.20	32.36	32.36	2,614,872
27 Oct 22	33.36000 -0.20	34.00	33.27	33.64	1,431,440
26 Oct 22	33.56000 +0.86	33.68	32.69	32.72	2,121,834
25 Oct 22	32.70000 -0.33	33.12	32.16	32.25	2,746,646
24 Oct 22	33.03000 -0.67	33.83	32.85	33.22	2,571,941
21 Oct 22	33.70000 +0.20	34.18	32.82	32.95	2,483,689
20 Oct 22	33.50000 -0.56	34.45	33.33	34.00	2,664,994
19 Oct 22	34.06000 -0.65	34.70	34.01	34.68	1,930,947
18 Oct 22	34.71000 +0.01	35.13	33.66	34.34	3,217,705
17 Oct 22	34.70000 +0.87	34.78	33.56	33.72	3,876,470
14 Oct 22	33.83000 -1.32	35.14	33.70	34.97	5,250,620
13 Oct 22	35.15000 -0.56	36.66	34.80	35.36	6,132,967
12 Oct 22	35.71000 +1.47	35.78	33.25	34.40	6,412,702
11 Oct 22	34.24000 +0.84	34.48	33.41	33.64	4,528,688
10 Oct 22	33.40000 +0.37	35.00	33.12	35.00	5,157,093
30 Sep 22	33.03000 -1.39	34.90	33.03	34.47	3,331,926
29 Sep 22	34.42000 -1.26	35.68	34.10	35.50	5,425,754
28 Sep 22	35.68000 +2.76	35.89	32.92	32.92	9,751,322
27 Sep 22	32.92000 +0.60	32.92	31.66	32.53	2,236,206
26 Sep 22	32.32000 +0.57	32.80	31.21	31.67	2,072,462
23 Sep 22	31.75000 -0.01	32.57	31.20	31.89	2,545,399
22 Sep 22	31.76000 -0.71	32.75	31.66	32.43	1,833,944
21 Sep 22	32.47000 -0.17	33.20	31.90	32.74	3,421,743
20 Sep 22	32.64000 +1.08	32.80	31.77	31.81	3,047,674
19 Sep 22	31.56000 +1.02	32.10	30.60	31.32	3,483,642
16 Sep 22	30.54000 +0.41	32.20	30.26	31.00	3,898,194
15 Sep 22	30.13000 -1.19	31.79	29.93	31.48	2,629,740
14 Sep 22	31.32000 -0.44	31.68	31.00	31.29	2,611,282
13 Sep 22	31.76000 -0.41	32.50	31.21	32.11	3,613,642
09 Sep 22	32.17000 +0.24	32.37	31.51	32.04	3,070,536
08 Sep 22	31.93000 -2.16	33.94	31.88	33.81	3,927,344
07 Sep 22	34.09000 -0.55	34.68	33.65	34.68	1,649,146
06 Sep 22	34.64000 +2.15	34.88	32.65	32.65	2,974,343
05 Sep 22	32.49000 -0.50	33.25	32.12	32.99	2,093,607
02 Sep 22	32.99000 +0.06	33.50	32.27	32.95	2,356,207
01 Sep 22	32.93000 -0.47	34.22	32.75	33.64	3,805,416
31 Aug 22	33.40000 -1.50	36.06	33.33	34.97	4,506,917
30 Aug 22	34.90000 +0.93	35.45	33.03	34.31	6,195,559
29 Aug 22	33.97000 -2.10	36.68	33.52	36.66	8,517,768
26 Aug 22	36.07000 +1.75	37.40	34.88	35.00	10,467,061
25 Aug 22	34.32000 +3.12	34.32	31.10	31.10	4,220,688
24 Aug 22	31.20000 -1.80	33.09	30.50	33.00	4,400,569
23 Aug 22	33.00000 -1.50	34.00	32.65	34.00	3,547,218
22 Aug 22	34.50000 +0.00	34.50	32.91	34.15	4,212,106
19 Aug 22	34.50000 -1.09	36.40	34.26	35.60	3,197,698
18 Aug 22	35.59000 +0.66	35.66	34.70	34.95	1,879,495
17 Aug 22	34.93000 -0.25	35.37	34.48	35.18	1,591,879
16 Aug 22	35.18000 -0.02	35.95	34.70	35.64	2,756,462
15 Aug 22	35.20000 +1.50	35.33	32.80	33.23	4,505,561
12 Aug 22	33.70000 -0.19	34.07	33.12	33.73	2,148,187
11 Aug 22	33.89000 +0.59	34.79	33.06	34.00	3,588,388
10 Aug 22	33.30000 +0.20	33.45	32.54	32.63	2,226,451
09 Aug 22	33.10000 +0.28	33.98	32.60	33.24	2,686,245
08 Aug 22	32.82000 +0.33	33.43	31.83	32.49	2,041,169
05 Aug 22	32.49000 +0.14	32.74	31.61	32.63	1,909,204
04 Aug 22	32.35000 -0.51	32.86	31.46	32.86	3,836,186
03 Aug 22	32.86000 -0.01	34.24	32.45	33.00	5,052,138
02 Aug 22	32.87000 -0.21	33.50	31.71	32.47	5,991,194
01 Aug 22	33.08000 +2.14	33.39	31.01	31.22	7,884,932
29 Jul 22	30.94000 -0.26	31.22	30.03	30.90	5,471,272
28 Jul 22	31.20000 +2.07	31.23	29.19	29.94	9,585,842
27 Jul 22	29.13000 +2.65	29.13	26.18	26.47	5,905,962
26 Jul 22	26.48000 +0.66	26.55	25.79	25.86	1,926,250
25 Jul 22	25.82000 -0.61	26.86	25.72	26.50	2,357,885
22 Jul 22	26.43000 -0.47	27.30	26.16	27.28	1,966,398
21 Jul 22	26.90000 -0.72	28.26	26.81	27.71	2,728,484
20 Jul 22	27.62000 +0.75	27.69	26.59	26.82	2,810,222
19 Jul 22	26.87000 +0.19	27.25	26.52	26.69	2,278,263
18 Jul 22	26.68000 -0.63	27.20	25.30	26.32	5,032,798
15 Jul 22	27.31000 -1.05	28.88	27.00	27.96	5,935,241
14 Jul 22	28.36000 +0.73	28.62	27.16	27.63	3,549,660
13 Jul 22	27.63000 -1.26	29.30	27.31	29.24	4,785,710
12 Jul 22	28.89000 -0.01	30.00	28.71	30.00	4,537,141
11 Jul 22	28.90000 -0.49	31.56	28.70	29.60	9,379,248
08 Jul 22	29.39000 +2.09	29.40	27.03	27.20	7,665,772
07 Jul 22	27.30000 +2.25	27.38	24.80	25.07	4,872,875
06 Jul 22	25.05000 +0.10	25.41	24.67	25.10	1,867,557
05 Jul 22	24.95000 -0.18	25.71	24.53	25.31	1,889,569
04 Jul 22	25.13000 +0.23	25.18	24.26	24.78	1,536,040
01 Jul 22	24.90000 -0.33	25.30	24.65	25.24	1,497,949
30 Jun 22	25.23000 +0.75	25.50	24.23	24.68	2,332,983
29 Jun 22	24.48000 -0.18	25.09	24.47	24.66	1,594,012
28 Jun 22	24.66000 -0.05	24.86	24.22	24.68	1,419,255
27 Jun 22	24.71000 -0.21	25.40	24.60	24.99	1,623,536
24 Jun 22	24.92000 +0.52	25.55	24.40	24.40	2,490,800
23 Jun 22	24.40000 +0.41	24.50	23.60	24.47	1,556,626
22 Jun 22	23.99000 -0.28	24.76	23.99	24.44	1,971,834
21 Jun 22	24.27000 -0.30	24.56	24.04	24.56	1,682,193
20 Jun 22	24.57000 +0.52	24.80	24.20	24.20	2,412,349
17 Jun 22	24.05000 +0.21	24.29	23.35	23.68	2,368,715
16 Jun 22	23.84000 +0.31	24.50	23.54	23.54	2,803,781
15 Jun 22	23.53000 +0.49	23.98	23.05	23.16	2,621,196
14 Jun 22	23.04000 +0.18	23.06	22.29	22.88	1,446,289
13 Jun 22	22.86000 +0.33	22.90	22.21	22.53	1,466,640
10 Jun 22	22.53000 +0.41	22.59	21.83	22.06	1,578,520
09 Jun 22	22.12000 -0.69	22.79	21.87	22.79	2,016,004
08 Jun 22	22.81000 -0.64	23.30	22.49	23.28	2,339,531
07 Jun 22	23.45000 -0.23	23.74	23.00	23.66	2,953,326
06 Jun 22	23.68000 +0.13	23.76	23.23	23.64	2,015,693
02 Jun 22	23.55000 +0.03	23.84	23.22	23.35	2,325,217
01 Jun 22	23.52000 +0.67	23.86	22.76	22.86	3,891,213
31 May 22	22.85000 -0.07	22.98	22.48	22.66	1,901,948
30 May 22	22.92000 +1.12	22.95	21.66	21.74	3,338,145
27 May 22	21.80000 -0.09	22.52	21.70	22.36	1,753,700
26 May 22	21.89000 +0.52	21.90	21.05	21.36	1,239,973
25 May 22	21.37000 -0.03	21.65	21.07	21.32	1,285,927
24 May 22	21.40000 -0.97	22.55	21.25	22.21	2,075,567
23 May 22	22.37000 -0.15	22.66	22.20	22.41	1,152,639
20 May 22	22.52000 +0.42	22.67	22.18	22.19	1,545,783
19 May 22	22.10000 -0.30	22.23	21.83	22.23	1,533,520
18 May 22	22.40000 -0.26	22.65	22.23	22.39	1,311,501
17 May 22	22.66000 -0.14	22.83	22.16	22.83	1,861,078
16 May 22	22.80000 +0.41	23.02	22.39	22.39	2,731,532
13 May 22	22.39000 +0.03	22.70	22.20	22.40	1,509,579
12 May 22	22.36000 +0.46	22.39	21.60	21.80	2,098,207
11 May 22	21.90000 -0.49	22.79	21.90	22.40	3,294,964
10 May 22	22.39000 +0.53	22.39	21.50	22.07	3,228,529
09 May 22	21.86000 +0.06	22.09	21.32	21.83	2,329,681
06 May 22	21.80000 -0.38	22.14	21.10	21.18	2,884,867
05 May 22	22.18000 +1.64	22.50	20.54	21.04	6,250,111
29 Apr 22	20.54000 +1.87	20.54	18.67	19.24	3,672,374
28 Apr 22	18.67000 +0.08	18.78	18.18	18.56	1,419,100
27 Apr 22	18.59000 -0.05	18.71	17.21	18.69	2,487,950
26 Apr 22	18.64000 -0.56	19.60	18.48	19.20	2,386,950
25 Apr 22	19.20000 -0.85	20.66	19.15	19.70	2,945,335
22 Apr 22	20.05000 +0.11	20.22	19.37	19.82	2,068,734
21 Apr 22	19.94000 -0.22	21.20	19.93	20.04	2,708,936
20 Apr 22	20.16000 +0.08	20.35	19.90	20.08	1,048,745
19 Apr 22	20.08000 -0.27	20.61	19.96	20.48	1,060,300
18 Apr 22	20.35000 +0.00	20.59	19.95	20.35	891,254
15 Apr 22	20.35000 +0.15	20.50	19.90	20.10	1,185,500
14 Apr 22	20.20000 +0.38	20.27	19.86	19.91	847,300
13 Apr 22	19.82000 -0.21	20.15	19.60	19.90	1,043,871
12 Apr 22	20.03000 +0.20	20.08	19.08	19.63	1,528,874
11 Apr 22	19.83000 -0.52	20.35	19.66	20.35	1,496,814
08 Apr 22	20.35000 -0.49	21.09	20.27	20.89	1,233,747
07 Apr 22	20.84000 -0.29	21.62	20.81	21.18	1,694,883
06 Apr 22	21.13000 +0.06	21.29	20.81	21.07	1,732,809
01 Apr 22	21.07000 +0.14	21.14	20.42	20.88	984,428
31 Mar 22	20.93000 +0.14	21.49	20.67	20.78	1,614,070
30 Mar 22	20.79000 +0.59	20.82	20.15	20.29	1,271,787
29 Mar 22	20.20000 -0.46	21.18	20.11	20.85	2,175,347
28 Mar 22	20.66000 -1.21	21.99	20.48	21.99	3,392,527
25 Mar 22	21.87000 +0.58	23.42	21.80	21.83	4,202,584
24 Mar 22	21.29000 -0.07	21.50	20.94	21.30	1,245,349
23 Mar 22	21.36000 -0.11	21.67	21.28	21.47	1,061,517
22 Mar 22	21.47000 -0.16	21.75	21.21	21.56	934,490
21 Mar 22	21.63000 -0.03	21.98	21.41	21.91	1,296,769
18 Mar 22	21.66000 +0.13	21.73	21.35	21.47	1,233,502
17 Mar 22	21.53000 +0.65	21.85	20.70	21.24	2,075,246
16 Mar 22	20.88000 +0.26	21.16	19.80	20.92	2,109,509
15 Mar 22	20.62000 -1.30	21.78	20.61	21.70	2,140,140
14 Mar 22	21.92000 -0.64	22.56	21.90	22.41	1,369,113
11 Mar 22	22.56000 +0.55	22.68	21.54	21.70	1,518,116
10 Mar 22	22.01000 +0.32	22.39	21.85	22.10	1,580,315
09 Mar 22	21.69000 -0.44	22.52	20.50	22.15	2,347,057
08 Mar 22	22.13000 -0.86	23.31	22.13	22.89	1,970,525
07 Mar 22	22.99000 -0.71	23.88	22.97	23.63	1,761,471
04 Mar 22	23.70000 -0.50	24.20	23.63	23.98	1,438,346
03 Mar 22	24.20000 -0.20	24.65	24.16	24.56	1,265,721
02 Mar 22	24.40000 -0.34	24.60	24.10	24.59	1,231,439
01 Mar 22	24.74000 +0.13	24.92	24.50	24.92	1,215,520
28 Feb 22	24.61000 -0.04	24.95	24.25	24.95	1,176,279
25 Feb 22	24.65000 +0.37	25.15	24.41	24.41	1,987,574
24 Feb 22	24.28000 -0.72	25.33	24.13	25.19	2,290,680
23 Feb 22	25.00000 +0.47	25.09	24.50	24.63	1,637,260
22 Feb 22	24.53000 -0.38	24.97	24.34	24.79	1,406,146
21 Feb 22	24.91000 +0.12	25.01	24.53	24.77	1,479,708
18 Feb 22	24.79000 -0.29	25.08	24.65	25.08	1,298,781
17 Feb 22	25.08000 +0.46	25.18	24.60	24.81	2,385,478
16 Feb 22	24.62000 +0.26	24.82	24.07	24.38	1,747,975
15 Feb 22	24.36000 +0.28	24.50	24.00	24.00	1,498,961
14 Feb 22	24.08000 -0.68	24.69	24.02	24.50	1,797,134
11 Feb 22	24.76000 -0.34	25.50	24.62	24.89	2,187,345
10 Feb 22	25.10000 -0.21	25.49	24.77	25.32	1,628,490
09 Feb 22	25.31000 +0.20	25.39	24.92	24.97	1,682,660
08 Feb 22	25.11000 -0.58	25.91	24.55	25.63	3,038,873
07 Feb 22	25.69000 +0.46	25.96	25.23	25.40	2,401,181
28 Jan 22	25.23000 -0.05	25.70	24.80	25.63	2,250,045
27 Jan 22	25.28000 -0.85	26.31	25.13	26.15	2,305,916
26 Jan 22	26.13000 -0.02	26.58	25.70	26.13	2,294,454
25 Jan 22	26.15000 -0.99	27.50	26.09	27.12	2,463,606
24 Jan 22	27.14000 -0.01	27.70	26.90	27.00	2,500,020
21 Jan 22	27.15000 -1.30	28.60	27.10	28.45	3,246,140
20 Jan 22	28.45000 +0.14	29.15	28.18	28.32	2,180,522
19 Jan 22	28.31000 -0.69	29.40	27.97	28.90	2,615,274
18 Jan 22	29.00000 +0.04	29.40	28.61	28.85	2,002,555
17 Jan 22	28.96000 +0.15	29.25	28.33	28.80	2,086,674
14 Jan 22	28.81000 +0.17	29.13	27.52	28.10	3,003,286
13 Jan 22	28.64000 -1.67	30.32	28.40	30.30	6,091,674
12 Jan 22	30.31000 +0.28	30.31	29.63	29.81	3,139,911
11 Jan 22	30.03000 -1.07	30.98	29.84	30.95	4,673,792
10 Jan 22	31.10000 -1.90	32.84	30.66	32.81	6,742,601
07 Jan 22	33.00000 +1.46	33.32	31.40	32.17	9,984,385
06 Jan 22	31.54000 +0.49	31.84	30.40	30.89	6,411,003
05 Jan 22	31.05000 +1.69	31.54	29.06	29.19	7,908,280
04 Jan 22	29.36000 +0.04	29.60	28.92	29.14	2,988,616
31 Dec 21	29.32000 -1.05	30.57	29.02	30.40	5,167,929
30 Dec 21	30.37000 -0.87	31.68	30.28	31.18	4,222,471
29 Dec 21	31.24000 -0.30	31.65	30.60	31.30	3,955,154
28 Dec 21	31.54000 +1.19	31.90	29.93	29.93	5,341,218
27 Dec 21	30.35000 +0.58	30.90	29.23	29.60	3,530,086
24 Dec 21	29.77000 -0.65	31.23	29.30	30.89	3,121,477
23 Dec 21	30.42000 +0.69	31.06	29.60	30.02	3,898,700
22 Dec 21	29.73000 +0.38	29.78	29.15	29.39	2,255,789
21 Dec 21	29.35000 +0.41	29.65	28.88	28.94	2,101,465
20 Dec 21	28.94000 +0.06	29.30	28.60	28.65	1,914,580
17 Dec 21	28.88000 -0.60	30.10	28.58	29.60	3,680,900
16 Dec 21	29.48000 -0.89	30.54	29.00	30.37	4,028,724
15 Dec 21	30.37000 -0.34	31.02	30.13	30.71	2,903,053
14 Dec 21	30.71000 +0.51	31.45	29.76	30.00	4,875,250
13 Dec 21	30.20000 -0.02	30.88	29.93	30.30	3,520,875
10 Dec 21	30.22000 -0.33	31.06	29.80	30.50	4,494,466
09 Dec 21	30.55000 -0.68	31.78	30.49	31.23	5,458,113
08 Dec 21	31.23000 +1.65	31.63	28.80	29.58	6,891,274
07 Dec 21	29.58000 +0.38	29.95	29.02	29.49	4,524,950
06 Dec 21	29.20000 -1.87	31.00	29.11	30.31	7,435,060
03 Dec 21	31.07000 -1.63	33.48	30.61	32.57	8,829,337
02 Dec 21	32.70000 +2.57	33.00	29.70	30.12	12,391,064
01 Dec 21	30.13000 -0.58	31.19	29.58	31.06	7,361,698
30 Nov 21	30.71000 -1.02	32.25	30.51	31.55	6,148,206
29 Nov 21	31.73000 -1.73	33.46	31.20	33.46	9,129,931
26 Nov 21	33.46000 +0.66	34.32	32.43	33.26	10,497,436
25 Nov 21	32.80000 +2.69	33.12	30.20	31.45	17,481,856
24 Nov 21	30.11000 +2.74	30.11	26.92	27.13	8,272,069
23 Nov 21	27.37000 +1.79	27.85	25.40	25.60	9,696,475
22 Nov 21	25.58000 -0.44	26.24	25.43	26.18	4,058,707
19 Nov 21	26.02000 +0.34	26.39	25.06	25.50	4,723,855
18 Nov 21	25.68000 -1.50	27.20	25.20	26.81	7,167,567
17 Nov 21	27.18000 -0.13	28.99	26.33	28.87	12,797,432
16 Nov 21	27.31000 +2.48	27.31	24.64	24.70	3,325,020
15 Nov 21	24.83000 +0.62	24.84	24.15	24.21	2,414,214
12 Nov 21	24.21000 +0.10	24.38	23.99	23.99	1,342,728
11 Nov 21	24.11000 +0.52	24.19	23.27	23.67	2,239,522
10 Nov 21	23.59000 -0.38	24.04	23.27	24.04	1,628,953
09 Nov 21	23.97000 -0.11	24.80	23.72	24.00	1,892,197
08 Nov 21	24.08000 +0.19	24.42	23.72	23.90	1,306,088
05 Nov 21	23.89000 -0.50	24.48	23.85	24.48	1,055,432
04 Nov 21	24.39000 +0.58	24.47	23.72	23.93	1,301,997
03 Nov 21	23.81000 -0.17	24.10	23.55	23.94	960,636
02 Nov 21	23.98000 -0.23	24.57	23.85	24.19	1,845,703
01 Nov 21	24.21000 -0.79	25.30	24.11	25.05	2,015,989
29 Oct 21	25.00000 +0.45	25.25	24.38	24.57	1,274,268
28 Oct 21	24.55000 +0.13	24.70	23.85	24.40	1,373,644
27 Oct 21	24.42000 -1.16	25.54	24.38	25.54	1,857,035
26 Oct 21	25.58000 +0.18	25.98	25.40	25.51	1,069,540
25 Oct 21	25.40000 -0.64	26.32	25.34	26.04	1,961,387
22 Oct 21	26.04000 -0.26	26.97	25.89	26.14	1,995,406
21 Oct 21	26.30000 +0.92	26.52	25.38	25.38	2,105,956
20 Oct 21	25.38000 -0.28	26.03	25.35	25.60	1,041,334
19 Oct 21	25.66000 +0.58	25.78	24.94	25.08	1,195,053
18 Oct 21	25.08000 -0.25	25.39	25.00	25.26	1,064,163
15 Oct 21	25.33000 -0.67	25.99	25.26	25.67	1,445,640
14 Oct 21	26.00000 -0.07	26.26	25.70	25.97	621,920
13 Oct 21	26.07000 +0.47	26.15	25.32	25.59	911,438
12 Oct 21	25.60000 -0.34	26.09	25.40	25.90	836,918
11 Oct 21	25.94000 -0.02	26.58	25.94	26.09	1,163,347
08 Oct 21	25.96000 +0.38	26.12	25.51	25.96	1,107,654
30 Sep 21	25.58000 +0.38	25.66	25.10	25.17	1,046,113
29 Sep 21	25.20000 -0.73	26.02	25.18	25.90	1,323,578
28 Sep 21	25.93000 -0.36	26.38	25.82	26.29	791,384
27 Sep 21	26.29000 -0.07	26.96	26.05	26.35	1,371,362
24 Sep 21	26.36000 +0.11	26.88	25.93	26.20	1,366,137
23 Sep 21	26.25000 -0.25	26.88	26.13	26.51	1,518,166
22 Sep 21	26.50000 -0.11	26.50	26.00	26.50	1,002,828
17 Sep 21	26.61000 +0.40	26.90	25.93	26.21	1,035,097
16 Sep 21	26.21000 -0.89	27.40	26.21	27.09	1,739,209
15 Sep 21	27.10000 -0.20	27.38	26.82	27.25	863,430
14 Sep 21	27.30000 -0.64	28.10	27.25	27.85	1,410,840
13 Sep 21	27.94000 -0.07	28.21	27.35	28.01	1,689,744
10 Sep 21	28.01000 +0.11	28.50	27.72	27.90	1,359,188
09 Sep 21	27.90000 +0.26	28.45	27.45	27.50	1,660,840
08 Sep 21	27.64000 -0.10	29.32	27.50	27.80	2,389,867
07 Sep 21	27.74000 +0.78	27.89	26.86	26.96	1,876,274
06 Sep 21	26.96000 +0.82	27.00	26.00	26.09	2,228,647
03 Sep 21	26.14000 +0.21	26.38	25.70	25.90	2,336,501
02 Sep 21	25.93000 -0.50	26.58	25.65	26.40	2,917,581
01 Sep 21	26.43000 -2.25	28.71	26.25	28.71	7,051,886
31 Aug 21	28.68000 -1.49	30.68	28.43	30.56	2,726,948
30 Aug 21	30.17000 -0.01	30.70	29.79	30.29	2,567,200
27 Aug 21	30.18000 -0.40	30.69	29.99	30.58	1,552,403
26 Aug 21	30.58000 -0.39	31.77	30.48	30.95	1,614,632
25 Aug 21	30.97000 +0.05	31.91	30.66	30.92	2,045,182
24 Aug 21	30.92000 +0.78	31.18	30.13	30.14	2,446,106
23 Aug 21	30.14000 +0.32	30.77	29.00	29.82	2,060,734
20 Aug 21	29.82000 +0.06	30.24	29.26	29.59	1,629,418
19 Aug 21	29.76000 -0.08	30.12	29.45	29.75	1,501,489
18 Aug 21	29.84000 +0.08	29.98	29.21	29.78	1,476,190
17 Aug 21	29.76000 -0.77	30.69	29.70	30.36	2,700,986
16 Aug 21	30.53000 +0.28	31.15	30.06	30.09	2,252,152
13 Aug 21	30.25000 -0.90	31.25	30.17	31.14	2,223,430
12 Aug 21	31.15000 +0.90	31.85	29.90	30.24	3,488,216
11 Aug 21	30.25000 -0.63	30.90	30.10	30.72	2,828,872
10 Aug 21	30.88000 -1.33	32.21	30.45	32.21	4,446,167
09 Aug 21	32.21000 +2.53	32.45	29.10	29.60	5,580,804
06 Aug 21	29.68000 +0.04	29.86	28.75	29.58	1,860,020
05 Aug 21	29.64000 -1.24	30.80	29.44	30.79	3,678,623
04 Aug 21	30.88000 -0.34	31.23	30.21	31.23	3,953,134
03 Aug 21	31.22000 +1.86	31.35	29.20	29.74	5,053,669
02 Aug 21	29.36000 -0.45	30.48	28.71	29.88	5,891,132
30 Jul 21	29.81000 +1.44	30.54	28.20	28.36	4,493,183
29 Jul 21	28.37000 -0.27	28.88	28.22	28.84	1,556,974
28 Jul 21	28.64000 -0.26	29.38	28.01	29.23	2,423,865
27 Jul 21	28.90000 -0.17	30.38	28.81	29.14	3,536,364
26 Jul 21	29.07000 -0.54	29.66	28.61	29.66	2,235,608
23 Jul 21	29.61000 -0.63	30.48	29.25	30.46	2,629,889
22 Jul 21	30.24000 -0.66	31.00	30.22	30.99	2,438,347
21 Jul 21	30.90000 -0.65	31.75	30.67	31.64	2,344,603
20 Jul 21	31.55000 -0.15	31.80	30.59	31.50	3,299,660
19 Jul 21	31.70000 -0.63	32.55	31.43	32.53	2,925,354
16 Jul 21	32.33000 -0.11	32.67	31.41	32.39	3,292,786
15 Jul 21	32.44000 -0.84	33.44	32.08	33.01	3,724,694
14 Jul 21	33.28000 -0.40	33.98	33.10	33.61	3,408,200
13 Jul 21	33.68000 -0.16	34.50	33.52	34.17	3,537,655
12 Jul 21	33.84000 -0.86	35.20	33.50	35.00	5,770,622
09 Jul 21	34.70000 -3.40	38.50	34.29	38.42	8,320,164
08 Jul 21	38.10000 -19.43	40.97	38.00	40.01	2,664,057
07 Jul 21	57.53000 -0.36	59.18	56.68	58.38	2,824,137
06 Jul 21	57.89000 -1.91	60.35	57.41	59.90	1,996,080
05 Jul 21	59.80000 -1.00	61.95	58.75	61.49	2,157,173
02 Jul 21	60.80000 -1.96	62.69	60.00	62.00	2,155,361
01 Jul 21	62.76000 +0.53	64.00	61.05	62.98	2,023,020
30 Jun 21	62.23000 +0.68	62.62	59.21	61.48	1,756,345
29 Jun 21	61.55000 +0.41	62.58	60.72	61.14	1,760,635
28 Jun 21	61.14000 -1.02	62.49	60.33	62.19	2,084,400
25 Jun 21	62.16000 +0.84	62.40	60.71	61.16	2,043,200
24 Jun 21	61.32000 -0.08	62.00	60.21	61.70	2,954,918
23 Jun 21	61.40000 +4.11	62.16	58.58	59.37	4,603,170
22 Jun 21	57.29000 +1.34	57.68	54.80	56.40	2,677,939
21 Jun 21	55.95000 +4.56	56.15	51.29	51.40	3,997,201
18 Jun 21	51.39000 +0.39	53.80	50.88	51.20	3,159,278
17 Jun 21	51.00000 +2.00	51.30	49.04	49.84	2,410,856
16 Jun 21	49.00000 -4.27	53.50	48.05	52.90	3,810,239
15 Jun 21	53.27000 -0.94	54.50	52.32	54.25	1,641,027
11 Jun 21	54.21000 -0.12	55.27	53.47	54.60	2,066,904
10 Jun 21	54.33000 -1.79	56.74	53.81	56.00	2,127,439
09 Jun 21	56.12000 +2.21	56.50	53.91	53.91	2,975,153
08 Jun 21	53.91000 -1.40	55.90	53.50	55.90	1,868,131
07 Jun 21	55.31000 -0.53	57.09	54.02	55.81	3,198,719
04 Jun 21	55.84000 +2.95	56.38	52.88	52.89	3,442,753
03 Jun 21	52.89000 -1.40	54.26	52.52	54.26	2,053,296
02 Jun 21	54.29000 +0.44	55.05	53.24	53.74	2,181,908
01 Jun 21	53.85000 +0.77	54.75	53.10	53.80	2,455,524
31 May 21	53.08000 +0.38	53.63	51.50	53.30	2,290,497
28 May 21	52.70000 -2.40	55.10	51.00	55.00	3,151,197
27 May 21	55.10000 +2.02	55.35	52.30	53.40	3,123,710
26 May 21	53.08000 +0.57	53.44	51.66	52.82	1,773,677
25 May 21	52.51000 -0.39	54.00	51.23	53.11	2,248,920
24 May 21	52.90000 +0.07	54.42	52.60	53.02	1,917,242
21 May 21	52.83000 -0.04	53.35	51.20	53.13	2,220,732
20 May 21	52.87000 -0.05	54.84	52.50	52.85	2,691,847
19 May 21	52.92000 +0.68	53.28	51.32	52.24	3,002,100
18 May 21	52.24000 +0.98	52.41	50.25	51.51	2,505,135
17 May 21	51.26000 -2.35	54.48	48.99	54.00	5,178,262
14 May 21	53.61000 +4.87	53.61	48.10	48.90	4,410,903
13 May 21	48.74000 -5.09	55.20	48.45	53.99	5,878,834
12 May 21	53.83000 +2.95	54.12	50.76	51.14	2,661,830
11 May 21	50.88000 +1.28	51.58	48.60	51.58	2,577,270
10 May 21	49.60000 +0.80	49.98	47.55	49.66	4,294,966
07 May 21	48.80000 +2.92	49.99	45.99	45.99	4,095,629
06 May 21	45.88000 +1.06	46.00	44.08	44.90	3,693,445
30 Apr 21	44.82000 +0.94	44.95	43.55	43.90	4,108,151
29 Apr 21	43.88000 +1.66	44.88	42.30	42.60	4,726,998
28 Apr 21	42.22000 +3.47	42.43	38.90	38.90	3,932,438
27 Apr 21	38.75000 +1.50	38.92	36.90	37.25	2,154,813
26 Apr 21	37.25000 +1.72	38.30	35.46	35.57	2,688,507
23 Apr 21	35.53000 -0.47	35.92	35.15	35.92	1,013,012
22 Apr 21	36.00000 +0.28	36.81	35.55	35.87	1,051,779
21 Apr 21	35.72000 -0.03	36.30	35.50	35.80	950,447
20 Apr 21	35.75000 -0.46	36.50	35.58	36.21	975,206
19 Apr 21	36.21000 +0.01	36.44	35.28	36.02	1,393,025
16 Apr 21	36.20000 -0.50	36.92	36.00	36.61	977,846
15 Apr 21	36.70000 +1.03	36.84	35.56	35.65	1,649,494
14 Apr 21	35.67000 -0.01	36.20	35.30	35.73	1,120,309
13 Apr 21	35.68000 +0.08	36.77	35.20	35.47	1,508,609
12 Apr 21	35.60000 +0.60	36.70	35.03	35.03	1,420,527
09 Apr 21	35.00000 +0.00	35.85	34.63	35.02	940,400
08 Apr 21	35.00000 +0.32	35.65	34.60	34.60	1,184,200
07 Apr 21	34.68000 -0.08	34.99	34.31	34.45	1,263,374
06 Apr 21	34.76000 -0.42	35.45	34.40	34.70	1,136,515
02 Apr 21	35.18000 +1.33	35.84	33.80	33.90	1,988,312
01 Apr 21	33.85000 -0.42	34.09	32.62	33.82	2,149,400
31 Mar 21	34.27000 +3.12	34.27	30.80	31.15	2,736,749
30 Mar 21	31.15000 -0.16	31.52	30.80	31.30	1,014,700
29 Mar 21	31.31000 +0.11	31.62	30.87	31.32	1,181,042
26 Mar 21	31.20000 -0.25	31.87	30.69	31.69	1,253,303
25 Mar 21	31.45000 -0.68	33.12	31.20	32.04	1,698,893
24 Mar 21	32.13000 +0.58	32.24	31.33	31.56	1,227,154
23 Mar 21	31.55000 +0.50	32.05	30.93	31.00	1,998,393
22 Mar 21	31.05000 +0.74	31.45	30.29	30.40	1,596,610
19 Mar 21	30.31000 +0.33	30.69	29.62	29.62	1,303,028
18 Mar 21	29.98000 +0.46	30.17	29.30	29.45	980,888
17 Mar 21	29.52000 +1.50	29.56	27.82	28.02	1,220,287
16 Mar 21	28.02000 +0.13	28.15	27.68	27.89	492,570
15 Mar 21	27.89000 -0.94	28.84	27.61	28.83	717,870
12 Mar 21	28.83000 +0.10	28.90	28.09	28.73	618,807
11 Mar 21	28.73000 +0.19	28.80	28.28	28.31	444,960
10 Mar 21	28.54000 -0.53	29.23	28.30	29.07	695,203
09 Mar 21	29.07000 +0.07	29.67	28.70	28.89	1,029,842
08 Mar 21	29.00000 -0.74	29.82	28.92	29.70	878,823
05 Mar 21	29.74000 +1.15	29.83	28.51	28.67	1,171,104
04 Mar 21	28.59000 +0.20	28.79	28.00	28.39	947,576
03 Mar 21	28.39000 +0.38	28.50	27.80	27.91	949,500
02 Mar 21	28.01000 +0.51	28.12	27.33	27.50	1,294,359
01 Mar 21	27.50000 +0.64	27.62	26.82	26.86	1,110,426
26 Feb 21	26.86000 -0.94	27.76	26.66	27.76	1,528,102
25 Feb 21	27.80000 -0.44	28.35	27.51	28.29	1,220,205
24 Feb 21	28.24000 -0.61	28.92	28.01	28.67	1,049,270
23 Feb 21	28.85000 -0.12	29.66	28.38	29.66	1,035,785
22 Feb 21	28.97000 -0.90	29.99	28.76	29.99	1,489,168
19 Feb 21	29.87000 +0.62	29.87	28.81	29.15	1,000,929
18 Feb 21	29.25000 -0.60	30.31	29.05	30.10	1,280,870
10 Feb 21	29.85000 -0.23	30.30	29.58	30.05	733,109
09 Feb 21	30.08000 +0.54	30.30	29.38	29.53	930,916
08 Feb 21	29.54000 +0.36	29.90	28.99	28.99	1,135,243
05 Feb 21	29.18000 +0.76	29.67	28.20	28.44	1,519,007
04 Feb 21	28.42000 -0.38	28.95	28.23	28.80	835,624
03 Feb 21	28.80000 -0.46	29.25	28.70	29.22	625,793
02 Feb 21	29.26000 +0.27	29.35	28.53	28.93	782,099
01 Feb 21	28.99000 +0.45	29.05	28.41	28.54	645,624
29 Jan 21	28.54000 +0.03	29.25	28.00	28.53	906,437
28 Jan 21	28.51000 -0.99	29.57	28.24	29.51	914,651
27 Jan 21	29.50000 -0.05	29.84	29.24	29.46	824,942
26 Jan 21	29.55000 -0.37	30.00	29.41	29.90	796,365
25 Jan 21	29.92000 -0.61	30.55	29.53	30.54	1,120,395
22 Jan 21	30.53000 +0.15	30.75	30.08	30.39	863,253
21 Jan 21	30.38000 -0.37	30.95	30.22	30.75	980,987
20 Jan 21	30.75000 -0.15	31.26	30.62	31.00	754,602
19 Jan 21	30.90000 -0.55	31.80	30.70	31.36	1,189,490
18 Jan 21	31.45000 +0.76	33.00	30.85	31.39	2,101,000
15 Jan 21	30.69000 +0.36	30.98	30.16	30.23	917,270
14 Jan 21	30.33000 +0.53	30.65	29.70	29.75	1,299,201
13 Jan 21	29.80000 -0.62	31.08	29.61	30.41	1,454,737
12 Jan 21	30.42000 +0.53	30.63	29.62	29.75	1,354,532
11 Jan 21	29.89000 -1.26	31.11	29.25	30.92	2,404,119
08 Jan 21	31.15000 +0.44	31.50	29.80	30.61	1,546,137
07 Jan 21	30.71000 -0.78	31.46	29.99	31.22	1,857,351
06 Jan 21	31.49000 -0.30	32.11	31.31	31.95	853,852
05 Jan 21	31.79000 +0.73	31.99	30.62	30.99	1,175,181
04 Jan 21	31.06000 +0.83	31.49	30.23	30.23	1,138,768
31 Dec 20	30.23000 +0.22	30.49	29.93	30.01	815,975
30 Dec 20	30.01000 +0.06	30.50	29.67	29.95	706,957
29 Dec 20	29.95000 +0.01	30.50	29.70	30.00	694,125
28 Dec 20	29.94000 -0.61	30.92	29.70	30.55	983,275
25 Dec 20	30.55000 +1.00	30.88	29.35	29.55	811,600
24 Dec 20	29.55000 -0.96	30.80	29.51	30.42	810,123
23 Dec 20	30.51000 -0.93	31.58	30.41	31.39	1,114,982
22 Dec 20	31.44000 -0.42	32.58	31.27	31.83	896,374
21 Dec 20	31.86000 +0.01	32.14	31.30	31.76	972,690
18 Dec 20	31.85000 -0.65	32.49	31.70	32.49	964,329
17 Dec 20	32.50000 +0.16	32.58	31.81	32.27	979,703
16 Dec 20	32.34000 -0.11	33.45	32.00	32.35	1,071,093
15 Dec 20	32.45000 +0.05	32.79	32.00	32.20	815,393
14 Dec 20	32.40000 +1.27	32.44	31.09	31.30	1,378,024
11 Dec 20	31.13000 -0.62	32.30	31.13	31.75	1,861,028
10 Dec 20	31.75000 +0.10	32.10	31.34	31.96	1,624,628
09 Dec 20	31.65000 -0.66	32.68	31.58	32.31	1,332,034
08 Dec 20	32.31000 +0.02	32.83	31.84	32.30	839,580
07 Dec 20	32.29000 -0.62	33.14	32.11	32.91	1,252,059
04 Dec 20	32.91000 -0.24	33.79	32.56	33.16	958,190
03 Dec 20	33.15000 +0.30	33.30	32.22	32.75	1,238,774
02 Dec 20	32.85000 +0.35	32.99	32.01	32.51	1,664,488
01 Dec 20	32.50000 +0.25	32.88	32.07	32.21	1,930,291
30 Nov 20	32.25000 -0.50	32.91	31.51	32.76	2,386,588
27 Nov 20	32.75000 -0.53	33.24	31.00	32.50	2,646,638
26 Nov 20	33.28000 -1.47	34.77	33.00	34.56	2,085,434
25 Nov 20	34.75000 -0.22	35.30	34.40	34.97	989,493
24 Nov 20	34.97000 +0.27	35.33	34.48	34.91	962,692
23 Nov 20	34.70000 -0.65	35.54	34.62	35.51	1,197,633
20 Nov 20	35.35000 -0.43	36.12	35.20	35.59	1,687,366
19 Nov 20	35.78000 +0.64	35.97	33.90	35.28	2,085,294
18 Nov 20	35.14000 -0.36	36.09	35.00	35.51	1,287,214
17 Nov 20	35.50000 -0.68	36.56	34.92	36.19	1,731,446
16 Nov 20	36.18000 -0.38	37.37	36.01	36.56	1,540,831
13 Nov 20	36.56000 +0.09	36.88	35.96	36.21	1,138,124
12 Nov 20	36.47000 +0.64	36.68	35.83	35.85	1,241,540
11 Nov 20	35.83000 -0.37	36.88	35.64	36.00	1,450,355
10 Nov 20	36.20000 -0.25	36.55	34.41	35.81	2,950,722
09 Nov 20	36.45000 -1.17	38.40	35.01	38.40	3,862,201
06 Nov 20	37.62000 -0.79	38.54	37.05	38.27	1,615,751
05 Nov 20	38.41000 +0.82	38.46	37.47	37.68	1,784,968
04 Nov 20	37.59000 +0.88	37.59	36.49	36.57	1,500,252
03 Nov 20	36.71000 -0.34	37.60	36.58	37.13	1,223,003
02 Nov 20	37.05000 +0.76	37.58	36.01	36.01	2,173,973
30 Oct 20	36.29000 -1.29	38.60	35.88	37.99	3,442,825
29 Oct 20	37.58000 +0.50	37.77	36.30	36.68	1,417,350
28 Oct 20	37.08000 +0.49	37.46	36.36	36.56	1,542,727
27 Oct 20	36.59000 +0.07	37.08	35.83	35.83	1,268,400
26 Oct 20	36.52000 +0.57	36.52	35.32	36.20	993,580
23 Oct 20	35.95000 +0.07	36.93	35.68	36.21	1,326,676
22 Oct 20	35.88000 -0.63	36.51	35.50	36.30	1,496,589
21 Oct 20	36.51000 -0.34	37.33	36.14	36.91	1,748,358
20 Oct 20	36.85000 -0.05	37.56	36.61	36.69	1,236,263
19 Oct 20	36.90000 -0.10	37.60	36.40	37.27	1,485,369
16 Oct 20	37.00000 +0.07	37.94	36.54	37.13	1,603,801
15 Oct 20	36.93000 +0.23	37.94	36.49	37.20	2,120,222
14 Oct 20	36.70000 +0.16	37.15	36.00	36.54	2,005,828
13 Oct 20	36.54000 +1.53	36.67	34.60	34.98	2,113,520
12 Oct 20	35.01000 +0.43	35.05	34.00	34.34	2,672,585
09 Oct 20	34.58000 -0.43	35.79	33.98	35.20	2,052,885
30 Sep 20	35.01000 +0.08	35.70	34.40	35.50	1,735,351
29 Sep 20	34.93000 +0.42	35.30	33.62	34.52	2,039,666
28 Sep 20	34.51000 -0.17	35.70	34.11	34.70	2,041,199
25 Sep 20	34.68000 +0.64	35.25	33.80	34.40	2,237,330
24 Sep 20	34.04000 +0.01	34.70	33.56	33.86	2,192,227
23 Sep 20	34.03000 +1.40	34.11	32.30	32.84	2,717,171
22 Sep 20	32.63000 +0.68	33.66	31.23	31.65	3,065,001
21 Sep 20	31.95000 -2.80	34.27	31.55	34.27	4,608,956
18 Sep 20	34.75000 +1.57	34.75	33.25	33.35	2,696,597
17 Sep 20	33.18000 +0.85	33.48	32.03	32.15	2,070,040
16 Sep 20	32.33000 +0.33	32.40	31.53	32.40	2,053,540
15 Sep 20	32.00000 +1.51	32.32	29.96	30.18	3,107,246
14 Sep 20	30.49000 +0.89	30.54	29.51	29.88	2,080,791
11 Sep 20	29.60000 +0.88	29.68	28.50	28.50	1,575,431
10 Sep 20	28.72000 -0.09	29.42	28.65	29.02	1,663,699
09 Sep 20	28.81000 -1.11	29.80	28.72	29.75	2,072,617
08 Sep 20	29.92000 +0.19	30.20	29.23	29.73	1,764,084
07 Sep 20	29.73000 -0.66	30.65	29.58	30.38	2,041,652
04 Sep 20	30.39000 -0.90	31.04	29.91	30.62	2,653,639
03 Sep 20	31.29000 -1.61	32.34	31.06	32.01	5,197,318
02 Sep 20	32.90000 +0.95	32.96	31.95	32.05	3,766,908
01 Sep 20	31.95000 +1.23	32.20	30.78	31.02	4,879,102
31 Aug 20	30.72000 +1.73	31.19	29.05	29.05	4,705,617
28 Aug 20	28.99000 +0.45	29.10	28.15	28.60	2,416,720
27 Aug 20	28.54000 +0.21	28.76	28.00	28.40	1,479,104
26 Aug 20	28.33000 -0.68	29.28	28.00	29.07	3,059,735
25 Aug 20	29.01000 -0.17	29.55	28.75	29.15	2,733,951
24 Aug 20	29.18000 +0.37	29.87	28.51	29.00	4,057,349
21 Aug 20	28.81000 +1.04	28.97	27.88	27.99	3,940,906
20 Aug 20	27.77000 +0.23	28.55	27.21	27.54	2,687,291
19 Aug 20	27.54000 +0.17	28.30	27.14	27.31	2,695,328
18 Aug 20	27.37000 +0.09	27.69	27.10	27.38	1,708,087
17 Aug 20	27.28000 +0.39	27.49	26.67	26.99	1,750,560
14 Aug 20	26.89000 +0.19	27.35	26.44	26.97	1,526,819
13 Aug 20	26.70000 +0.19	26.85	26.30	26.50	1,318,627
12 Aug 20	26.51000 -0.14	26.79	25.83	26.70	1,883,335
11 Aug 20	26.65000 -0.78	27.61	26.63	27.61	1,920,436
10 Aug 20	27.43000 +0.57	27.65	26.72	27.00	2,368,864
07 Aug 20	26.86000 -0.62	27.48	26.50	27.28	2,429,183
06 Aug 20	27.48000 -0.31	27.85	26.87	27.85	3,009,387
05 Aug 20	27.79000 -0.21	28.58	27.41	28.01	4,989,292
04 Aug 20	28.00000 +1.06	28.00	26.75	26.97	4,629,701
03 Aug 20	26.94000 +0.19	27.60	26.75	27.24	3,230,606
31 Jul 20	26.75000 +0.02	27.14	26.01	26.23	3,889,533
30 Jul 20	26.73000 +0.05	27.40	26.41	26.58	4,338,303
29 Jul 20	26.68000 +1.50	26.87	25.00	25.19	3,618,604
28 Jul 20	25.18000 +0.07	25.40	24.86	25.08	1,646,150
27 Jul 20	25.11000 -0.69	26.39	24.75	25.96	3,094,497
24 Jul 20	25.80000 -1.88	27.30	25.71	27.28	4,968,990
23 Jul 20	27.68000 +0.89	27.88	26.37	26.50	5,032,495
22 Jul 20	26.79000 +1.22	27.20	25.33	25.57	4,462,979
21 Jul 20	25.57000 -0.12	25.73	25.23	25.55	2,775,761
20 Jul 20	25.69000 -1.19	27.30	24.94	27.23	7,162,014
17 Jul 20	26.88000 +0.93	27.18	25.60	25.69	4,442,067
16 Jul 20	25.95000 -0.26	27.78	25.80	26.33	5,725,982
15 Jul 20	26.21000 +0.43	27.20	25.80	25.80	4,717,695
14 Jul 20	25.78000 -0.82	26.70	25.26	26.55	4,093,405
13 Jul 20	26.60000 +1.83	26.99	24.72	24.73	6,233,381
10 Jul 20	24.77000 -0.50	25.35	24.72	25.35	2,625,365
09 Jul 20	25.27000 +0.14	25.39	24.89	25.12	3,529,193
08 Jul 20	25.13000 +0.10	25.45	24.81	25.00	2,276,728
07 Jul 20	25.03000 -0.58	25.88	25.00	25.49	4,259,716
06 Jul 20	25.61000 +0.76	25.75	24.83	25.55	3,197,322
03 Jul 20	24.85000 -0.40	25.44	24.76	25.40	1,770,372
02 Jul 20	25.25000 +0.44	25.45	24.80	25.06	2,122,807
01 Jul 20	24.81000 -0.08	25.58	24.60	24.75	2,436,819
30 Jun 20	24.89000 +0.31	24.89	24.28	24.58	1,971,318
29 Jun 20	24.58000 +0.14	24.83	24.19	24.49	2,173,150
24 Jun 20	24.44000 +0.65	24.65	23.78	23.99	2,712,824
23 Jun 20	23.79000 +0.67	24.16	23.01	23.37	2,431,872
22 Jun 20	23.12000 +0.04	23.57	23.01	23.20	1,861,019
19 Jun 20	23.08000 +0.34	23.28	22.63	22.63	1,964,289
18 Jun 20	22.74000 +0.52	22.74	22.16	22.43	1,178,996
17 Jun 20	22.22000 -0.06	22.47	22.07	22.26	1,056,352
16 Jun 20	22.28000 +0.68	22.31	21.65	21.70	1,742,318
15 Jun 20	21.60000 -0.60	22.02	21.52	21.90	1,673,960
12 Jun 20	22.20000 -0.18	22.25	21.82	21.92	1,299,143
11 Jun 20	22.38000 -0.41	23.07	22.29	22.95	1,136,209
10 Jun 20	22.79000 -0.11	22.97	22.57	22.85	789,974
09 Jun 20	22.90000 +0.40	22.98	22.40	22.78	1,132,555
08 Jun 20	22.50000 -0.68	23.14	22.43	23.00	1,438,032
05 Jun 20	23.18000 -0.22	23.60	22.71	23.40	1,730,279
04 Jun 20	23.40000 +0.27	23.98	23.07	23.07	2,038,384
03 Jun 20	23.13000 -0.33	23.60	23.04	23.55	1,347,928
02 Jun 20	23.46000 +0.12	23.55	23.08	23.35	1,779,771
01 Jun 20	23.34000 +0.13	23.76	23.24	23.29	2,489,475
29 May 20	23.21000 -0.19	23.64	22.90	23.07	1,625,314
28 May 20	23.40000 -0.12	23.94	23.09	23.55	2,697,393
27 May 20	23.52000 +1.72	23.93	21.62	21.72	4,445,451
26 May 20	21.80000 +0.88	21.88	21.01	21.60	1,592,723
25 May 20	20.92000 -1.08	22.07	20.81	22.00	1,739,649
22 May 20	22.00000 +0.43	22.29	21.39	21.69	1,230,038
21 May 20	21.57000 -0.31	22.10	21.55	21.91	748,300
20 May 20	21.88000 -0.33	22.34	21.78	22.28	876,560
19 May 20	22.21000 +0.01	22.50	22.13	22.24	819,185
18 May 20	22.20000 +0.21	22.38	21.58	21.99	1,357,980
15 May 20	21.99000 -0.09	22.37	21.99	22.10	1,118,520
14 May 20	22.08000 -0.17	22.42	22.00	22.05	1,005,260
13 May 20	22.25000 -0.43	22.66	22.13	22.66	1,505,298
12 May 20	22.68000 +0.00	22.84	22.54	22.84	1,192,917
11 May 20	22.68000 -0.11	23.03	22.51	23.00	1,617,428
08 May 20	22.79000 +0.88	22.79	21.79	21.91	2,063,267
07 May 20	21.91000 +0.02	22.14	21.60	21.89	1,387,276
06 May 20	21.89000 +0.32	21.97	21.17	21.17	1,462,004
30 Apr 20	21.57000 +0.15	21.79	21.28	21.57	972,538
29 Apr 20	21.42000 +0.17	21.64	21.10	21.24	614,105
28 Apr 20	21.25000 -0.17	21.60	20.60	21.43	939,733
27 Apr 20	21.42000 +0.54	21.86	20.74	20.86	1,578,021
24 Apr 20	20.88000 -0.37	21.36	20.80	21.22	591,400
23 Apr 20	21.25000 +0.04	21.41	21.10	21.25	660,999
22 Apr 20	21.21000 +0.21	21.26	20.78	20.99	525,890
21 Apr 20	21.00000 -0.35	21.50	20.51	21.35	845,893
20 Apr 20	21.35000 +0.30	21.47	20.93	21.20	810,010
17 Apr 20	21.05000 -0.04	21.30	21.02	21.25	705,823
16 Apr 20	21.09000 +0.21	21.36	20.78	21.20	963,066
15 Apr 20	20.88000 -0.10	21.15	20.81	20.99	810,123
14 Apr 20	20.98000 +0.25	21.09	20.62	20.72	989,115
13 Apr 20	20.73000 +0.34	20.84	20.21	20.28	804,672
10 Apr 20	20.39000 -0.45	20.99	20.36	20.99	787,500
09 Apr 20	20.84000 +0.11	21.04	20.74	20.76	704,289
08 Apr 20	20.73000 -0.13	20.87	20.61	20.73	677,049
07 Apr 20	20.86000 +0.44	21.30	20.69	20.69	1,046,843
03 Apr 20	20.42000 -0.32	20.89	20.33	20.70	632,437
02 Apr 20	20.74000 +0.29	20.76	20.25	20.25	630,803
01 Apr 20	20.45000 +0.05	20.75	20.26	20.31	685,655
31 Mar 20	20.40000 +0.11	20.57	20.22	20.37	655,694
30 Mar 20	20.29000 -0.71	20.70	19.90	20.51	1,232,373
27 Mar 20	21.00000 +0.40	21.54	20.79	20.90	1,688,882
26 Mar 20	20.60000 -0.27	20.80	20.52	20.80	543,823
25 Mar 20	20.87000 +0.30	20.99	20.60	20.95	1,023,535
24 Mar 20	20.57000 +0.57	20.66	20.06	20.41	1,063,083
23 Mar 20	20.00000 -0.55	20.35	19.87	20.25	923,947
20 Mar 20	20.55000 +0.23	20.72	20.20	20.50	839,383
19 Mar 20	20.32000 -0.14	20.78	19.80	20.37	1,563,833
18 Mar 20	20.46000 -0.32	21.23	20.38	21.09	1,436,702
17 Mar 20	20.78000 -0.42	21.75	20.47	21.20	1,703,135
16 Mar 20	21.20000 -1.05	22.39	21.01	22.29	2,027,369
13 Mar 20	22.25000 -0.73	22.43	21.51	21.51	2,479,368
12 Mar 20	22.98000 -1.15	23.88	22.85	23.86	2,661,001
11 Mar 20	24.13000 +0.17	24.28	23.80	24.00	2,482,047
10 Mar 20	23.96000 +1.05	24.06	22.61	22.61	2,430,828
09 Mar 20	22.91000 -1.00	23.74	22.82	23.59	2,042,509
06 Mar 20	23.91000 -0.14	24.50	23.63	23.90	2,708,885
05 Mar 20	24.05000 +1.07	24.17	23.03	23.27	2,914,430
04 Mar 20	22.98000 +0.02	23.09	22.60	22.68	1,158,903
03 Mar 20	22.96000 -0.03	23.45	22.70	23.17	2,334,623
02 Mar 20	22.99000 +0.68	23.16	22.32	22.39	1,853,539
28 Feb 20	22.31000 -1.63	23.38	22.28	23.38	2,120,314
27 Feb 20	23.94000 +0.27	24.08	23.51	23.70	1,572,455
26 Feb 20	23.67000 -0.49	24.15	23.52	23.77	1,844,059
25 Feb 20	24.16000 -0.76	24.50	23.33	24.49	3,032,303
24 Feb 20	24.92000 +0.44	24.98	24.03	24.50	2,703,758
21 Feb 20	24.48000 -0.12	24.99	24.32	24.57	2,590,170
20 Feb 20	24.60000 +1.04	24.82	23.53	23.53	2,924,250
19 Feb 20	23.56000 -0.35	23.96	23.54	23.96	1,662,638
18 Feb 20	23.91000 +0.06	23.94	23.50	23.72	1,863,315
17 Feb 20	23.85000 +0.70	23.92	23.25	23.38	1,775,631
14 Feb 20	23.15000 -0.13	23.39	23.02	23.19	867,007
13 Feb 20	23.28000 -0.37	23.74	23.14	23.65	1,134,298
12 Feb 20	23.65000 +0.14	23.76	23.26	23.52	1,348,858
11 Feb 20	23.51000 -0.46	23.93	23.40	23.70	1,505,257
10 Feb 20	23.97000 +1.22	24.45	23.15	23.15	2,544,893
07 Feb 20	22.75000 +0.30	22.95	22.21	22.47	1,769,596
06 Feb 20	22.45000 +0.10	22.58	22.08	22.50	1,468,673
05 Feb 20	22.35000 +0.15	22.82	22.01	22.02	1,733,773
04 Feb 20	22.20000 +0.87	22.62	21.10	21.47	1,881,954
03 Feb 20	21.33000 -2.37	21.57	21.33	21.33	1,355,972
23 Jan 20	23.70000 -0.95	24.70	23.51	24.48	1,590,724
22 Jan 20	24.65000 -0.16	24.85	24.18	24.76	1,431,525
21 Jan 20	24.81000 -0.57	25.60	24.77	25.60	1,101,700
20 Jan 20	25.38000 +0.04	25.45	25.04	25.25	990,754
17 Jan 20	25.34000 -0.36	25.73	25.25	25.55	951,417
16 Jan 20	25.70000 +0.20	26.17	25.20	25.38	1,415,094
15 Jan 20	25.50000 +0.11	25.65	25.02	25.39	976,920
14 Jan 20	25.39000 -0.01	25.90	25.35	25.49	1,419,502
13 Jan 20	25.40000 +0.22	25.48	24.73	25.22	1,245,910
10 Jan 20	25.18000 -0.40	25.79	25.01	25.59	1,067,459
09 Jan 20	25.58000 +1.08	25.59	24.80	24.80	2,301,344
08 Jan 20	24.50000 -0.75	25.25	24.45	25.23	1,971,065
07 Jan 20	25.25000 -0.05	25.59	25.03	25.04	1,544,116
06 Jan 20	25.30000 +1.03	25.72	23.75	24.30	3,522,554
03 Jan 20	24.27000 +0.25	24.77	23.90	24.09	2,159,391
02 Jan 20	24.02000 +0.35	24.11	23.62	23.93	1,824,593
31 Dec 19	23.67000 +0.14	23.77	23.40	23.61	1,030,419
30 Dec 19	23.53000 +0.12	23.75	23.21	23.30	1,242,721
27 Dec 19	23.41000 -0.21	23.96	23.30	23.62	1,212,775
26 Dec 19	23.62000 +0.06	23.75	23.10	23.59	1,195,456
25 Dec 19	23.56000 +0.03	23.79	23.32	23.79	1,490,800
24 Dec 19	23.53000 +0.13	23.62	23.15	23.40	1,272,741
23 Dec 19	23.40000 -0.28	23.98	23.30	23.95	2,245,698
20 Dec 19	23.68000 +0.18	24.00	23.27	23.46	2,455,420
19 Dec 19	23.50000 +0.21	23.69	23.15	23.16	2,012,663
18 Dec 19	23.29000 +0.67	23.49	22.67	22.76	2,977,539
17 Dec 19	22.62000 +0.85	22.83	21.58	21.77	2,894,545
16 Dec 19	21.77000 +0.44	21.85	21.42	21.50	1,443,394
13 Dec 19	21.33000 +0.25	21.39	21.12	21.15	1,152,780
12 Dec 19	21.08000 -0.44	21.41	21.08	21.40	1,055,218
11 Dec 19	21.52000 -0.26	21.98	21.24	21.83	1,768,674
10 Dec 19	21.78000 +0.48	21.83	21.03	21.25	1,547,680
09 Dec 19	21.30000 +0.33	21.38	20.92	20.95	1,119,606
06 Dec 19	20.97000 +0.12	21.10	20.83	20.85	598,006
05 Dec 19	20.85000 +0.14	20.96	20.67	20.71	823,452
04 Dec 19	20.71000 +0.03	20.82	20.58	20.60	549,899
03 Dec 19	20.68000 -0.06	20.76	20.46	20.57	662,837
02 Dec 19	20.74000 -0.51	21.43	20.60	21.25	1,416,607
29 Nov 19	21.25000 +0.04	21.45	21.06	21.20	698,675
28 Nov 19	21.21000 +0.02	21.73	21.00	21.73	946,611
27 Nov 19	21.19000 -0.18	21.62	21.04	21.31	949,026
26 Nov 19	21.37000 -0.32	21.80	21.28	21.68	1,253,582
25 Nov 19	21.69000 -0.81	22.84	21.56	22.84	1,966,357
22 Nov 19	22.50000 -0.17	23.20	22.30	22.63	2,007,500
21 Nov 19	22.67000 -0.04	23.09	22.46	22.70	1,228,618
20 Nov 19	22.71000 -0.45	23.13	22.65	23.03	1,050,605
19 Nov 19	23.16000 -0.02	23.24	22.90	23.03	1,308,481
18 Nov 19	23.18000 +0.83	23.18	22.24	22.35	1,653,426
15 Nov 19	22.35000 -0.38	22.83	22.22	22.73	1,249,787
14 Nov 19	22.73000 -0.31	23.05	22.65	22.84	1,079,576
13 Nov 19	23.04000 -0.18	23.32	22.63	23.26	1,373,632
12 Nov 19	23.22000 +0.37	23.50	22.61	22.61	1,688,260
11 Nov 19	22.85000 -0.13	22.96	22.41	22.83	1,472,990
08 Nov 19	22.98000 +0.14	23.27	22.80	23.05	1,540,608
07 Nov 19	22.84000 +0.07	23.19	22.71	22.78	1,656,167
06 Nov 19	22.77000 -0.33	23.12	22.54	23.12	1,780,471
05 Nov 19	23.10000 +0.83	23.17	22.11	22.11	2,819,715
04 Nov 19	22.27000 +0.41	22.46	21.91	21.95	1,712,710
01 Nov 19	21.86000 +0.68	21.98	21.18	21.40	2,202,606
31 Oct 19	21.18000 -1.10	22.49	21.11	22.21	2,252,842
30 Oct 19	22.28000 +0.67	22.45	21.62	21.62	1,585,677
29 Oct 19	21.61000 -0.61	22.21	21.50	22.14	829,285
28 Oct 19	22.22000 +0.01	22.43	22.05	22.32	943,913
25 Oct 19	22.21000 -0.12	22.40	22.08	22.40	779,919
24 Oct 19	22.33000 +0.31	22.49	21.81	22.02	1,057,165
23 Oct 19	22.02000 -0.18	22.44	21.91	22.22	686,092
22 Oct 19	22.20000 +0.28	22.21	21.80	22.00	708,547
21 Oct 19	21.92000 +0.18	21.98	21.49	21.68	864,067
18 Oct 19	21.74000 -0.16	22.15	21.63	22.00	750,500
17 Oct 19	21.90000 -0.50	22.40	21.72	22.40	1,109,935
16 Oct 19	22.40000 +0.10	22.60	22.04	22.33	737,257
15 Oct 19	22.30000 -0.16	22.46	22.11	22.41	772,071
14 Oct 19	22.46000 +0.47	22.68	22.02	22.02	1,141,494
11 Oct 19	21.99000 +0.00	22.30	21.91	21.97	736,922
10 Oct 19	21.99000 +0.16	22.15	21.61	21.92	703,884
09 Oct 19	21.83000 +0.29	21.87	21.40	21.54	894,985
08 Oct 19	21.54000 -0.37	22.06	21.50	22.06	1,270,793
30 Sep 19	21.91000 -0.49	22.50	21.91	22.50	562,318
27 Sep 19	22.40000 -0.18	22.79	21.58	22.58	1,158,229
26 Sep 19	22.58000 -0.47	23.30	22.55	23.30	1,000,586
25 Sep 19	23.05000 +0.29	23.16	22.60	22.89	1,209,460
24 Sep 19	22.76000 -0.14	23.10	22.71	22.90	987,500
23 Sep 19	22.90000 -0.16	23.18	22.52	22.89	1,334,632
20 Sep 19	23.06000 -0.39	23.43	22.87	23.43	1,791,299
19 Sep 19	23.45000 -0.55	24.49	23.10	24.00	4,504,048
18 Sep 19	24.00000 +1.14	24.30	22.67	22.67	4,714,973
17 Sep 19	22.86000 +0.16	23.00	22.44	22.64	1,944,178
16 Sep 19	22.70000 -0.15	23.00	22.54	23.00	2,122,548
12 Sep 19	22.85000 +0.04	23.09	22.80	22.81	1,500,394
11 Sep 19	22.81000 -0.20	23.15	22.81	23.02	1,688,971
10 Sep 19	23.01000 -0.34	23.18	22.75	23.18	2,916,441
09 Sep 19	23.35000 -0.70	24.10	22.73	24.02	4,483,282
06 Sep 19	24.05000 +0.82	24.90	23.30	24.32	7,013,599
05 Sep 19	23.23000 +2.11	23.23	21.09	21.20	4,479,759
04 Sep 19	21.12000 +0.12	21.26	20.73	21.00	1,262,867
03 Sep 19	21.00000 -0.30	21.39	20.92	21.13	1,343,131
02 Sep 19	21.30000 +0.40	21.37	20.40	20.72	2,368,046
30 Aug 19	20.90000 +0.45	21.17	20.52	20.55	2,321,016
29 Aug 19	20.45000 -0.40	21.70	20.25	20.89	2,381,580
28 Aug 19	20.85000 -0.37	21.50	20.83	21.27	1,369,420
27 Aug 19	21.22000 +1.04	21.45	20.26	20.28	1,715,650
26 Aug 19	20.18000 -0.43	20.38	20.01	20.15	732,219
23 Aug 19	20.61000 +0.20	20.65	20.30	20.50	546,080
22 Aug 19	20.41000 -0.30	20.95	20.24	20.53	1,277,221
21 Aug 19	20.71000 +0.70	21.16	20.06	20.06	1,656,221
20 Aug 19	20.01000 -0.29	20.42	20.00	20.25	676,902
19 Aug 19	20.30000 +0.73	20.30	19.43	19.69	948,642
16 Aug 19	19.57000 -0.13	19.88	19.50	19.77	877,046
15 Aug 19	19.70000 +0.11	19.79	19.02	19.10	705,309
14 Aug 19	19.59000 +0.44	19.80	19.23	19.23	790,611
13 Aug 19	19.15000 -0.14	19.25	18.96	19.12	399,083
12 Aug 19	19.29000 +0.21	19.29	18.88	19.18	756,740
09 Aug 19	19.08000 -0.48	19.75	19.07	19.71	693,427
08 Aug 19	19.56000 -0.14	19.91	19.42	19.91	807,483
07 Aug 19	19.70000 -0.01	19.95	19.66	19.94	437,927
06 Aug 19	19.71000 -0.43	20.38	19.50	19.90	685,800
05 Aug 19	20.14000 -0.34	20.57	20.10	20.35	600,935
02 Aug 19	20.48000 -0.77	21.03	20.31	21.03	1,065,350
01 Aug 19	21.25000 +0.17	21.34	20.82	20.90	1,078,220
31 Jul 19	21.08000 +0.12	21.27	20.68	20.68	765,460
30 Jul 19	20.96000 +0.26	20.98	20.52	20.70	752,137
29 Jul 19	20.70000 +0.32	20.77	20.20	20.43	576,637
26 Jul 19	20.38000 -0.04	20.48	20.25	20.32	431,288
25 Jul 19	20.42000 -0.28	20.78	20.35	20.56	704,849
24 Jul 19	20.70000 +0.60	20.90	20.00	20.00	1,033,940
23 Jul 19	20.10000 +0.05	20.26	20.00	20.00	382,473
22 Jul 19	20.05000 -0.37	20.59	19.90	20.42	720,832
19 Jul 19	20.42000 -0.28	20.82	20.42	20.58	577,857
18 Jul 19	20.70000 -0.10	20.81	20.36	20.81	731,620
17 Jul 19	20.80000 -0.17	21.14	20.80	21.14	441,419
16 Jul 19	20.97000 -0.15	21.26	20.90	21.00	367,451
15 Jul 19	21.12000 +0.01	21.50	20.60	20.97	834,495
12 Jul 19	21.11000 +0.25	21.18	20.76	20.76	500,509
11 Jul 19	20.86000 +0.01	21.18	20.56	21.08	667,448
10 Jul 19	20.85000 -0.33	21.43	20.81	21.22	648,689
09 Jul 19	21.18000 +0.01	21.33	20.96	20.96	554,149
08 Jul 19	21.17000 -0.69	22.04	20.82	22.00	946,331
05 Jul 19	21.86000 +0.49	21.92	21.31	21.51	1,124,452
04 Jul 19	21.37000 +0.16	21.72	21.24	21.59	1,015,864
03 Jul 19	21.21000 -0.41	21.62	21.00	21.62	982,053
02 Jul 19	21.62000 -0.36	21.98	21.56	21.98	767,764
01 Jul 19	21.98000 +0.46	21.99	21.55	21.77	1,435,623
28 Jun 19	21.52000 +0.22	21.56	21.12	21.16	813,278
27 Jun 19	21.30000 +0.31	21.38	20.99	21.14	832,974
26 Jun 19	20.99000 -0.21	21.35	20.86	21.05	735,022
25 Jun 19	21.20000 -0.06	21.30	20.63	21.15	990,881
24 Jun 19	21.26000 -0.04	21.41	21.01	21.29	802,832
21 Jun 19	21.30000 +0.30	21.56	20.96	21.00	1,563,352
20 Jun 19	21.00000 +0.41	21.30	20.40	20.77	1,408,589
19 Jun 19	20.59000 +0.29	21.00	20.44	21.00	1,194,675
18 Jun 19	20.30000 +0.01	20.56	20.02	20.20	1,025,867
17 Jun 19	20.29000 +0.30	20.33	19.56	19.82	1,329,536
14 Jun 19	19.99000 -0.07	20.31	19.82	20.06	1,327,874
13 Jun 19	20.06000 +0.43	20.33	19.55	19.56	1,227,773
12 Jun 19	19.63000 -0.38	20.12	19.63	19.97	1,046,746
11 Jun 19	20.01000 +0.52	20.01	19.45	19.53	999,299
10 Jun 19	19.49000 +0.28	19.68	19.10	19.21	866,652
06 Jun 19	19.21000 -0.81	20.05	19.12	20.02	1,177,283
05 Jun 19	20.02000 -0.26	20.30	19.96	20.30	564,336
04 Jun 19	20.28000 -0.36	20.78	20.14	20.64	962,856
03 Jun 19	20.64000 -0.53	21.35	20.22	21.30	1,530,401
31 May 19	21.17000 +0.46	21.24	20.60	20.60	1,220,812
30 May 19	20.71000 -0.16	20.81	20.50	20.80	892,566
29 May 19	20.87000 -0.13	21.19	20.85	21.19	651,979
28 May 19	21.00000 -0.10	21.30	20.71	21.06	666,992
27 May 19	21.10000 +0.48	21.15	20.58	20.62	1,406,312
24 May 19	20.62000 -0.08	20.85	20.48	20.70	1,003,024
23 May 19	20.70000 -0.66	21.48	20.58	21.46	1,214,851
22 May 19	21.36000 -0.29	21.74	21.26	21.42	691,284
21 May 19	21.65000 +0.23	21.84	21.20	21.48	743,412
20 May 19	21.42000 -0.13	21.68	21.11	21.48	886,113
17 May 19	21.55000 -0.83	22.47	21.49	22.37	1,400,216
16 May 19	22.38000 -0.12	22.50	22.22	22.48	979,362
15 May 19	22.50000 +0.27	22.56	22.26	22.27	721,957
14 May 19	22.23000 -0.34	22.62	22.20	22.30	974,044
13 May 19	22.57000 -0.35	23.02	22.38	22.72	955,751
10 May 19	22.92000 +0.50	23.00	22.30	22.55	1,309,426
09 May 19	22.42000 -0.14	22.65	22.20	22.42	1,130,848
08 May 19	22.56000 -0.36	22.94	22.37	22.55	1,625,400
07 May 19	22.92000 +0.17	23.05	22.39	22.80	1,604,229
06 May 19	22.75000 -1.55	23.87	22.31	23.87	2,121,379
30 Apr 19	24.30000 -0.07	24.87	24.10	24.33	947,924
29 Apr 19	24.37000 -0.05	25.07	24.21	24.61	1,338,162
26 Apr 19	24.42000 +0.11	24.74	24.13	24.13	954,048
25 Apr 19	24.31000 -0.89	25.33	24.23	25.27	1,158,350
24 Apr 19	25.20000 +0.36	25.25	24.87	24.97	934,720
23 Apr 19	24.84000 -0.15	25.32	24.80	24.90	1,038,913
22 Apr 19	24.99000 -0.62	25.75	24.90	25.62	1,555,069
19 Apr 19	25.61000 -0.27	25.91	25.20	25.89	1,547,972
18 Apr 19	25.88000 +0.13	26.13	25.60	25.93	1,051,852
17 Apr 19	25.75000 -0.20	26.07	25.64	25.95	1,430,467
16 Apr 19	25.95000 +0.26	25.98	25.16	25.68	1,478,051
15 Apr 19	25.69000 -0.08	26.21	25.69	25.97	1,589,795
12 Apr 19	25.77000 -0.43	26.36	25.68	26.09	1,445,321
11 Apr 19	26.20000 -0.46	26.98	26.08	26.72	1,771,428
10 Apr 19	26.66000 -0.54	27.08	26.52	27.08	1,797,471
09 Apr 19	27.20000 +0.48	28.69	26.48	26.48	2,802,935
08 Apr 19	26.72000 -0.49	27.24	26.30	27.24	1,810,415
04 Apr 19	27.21000 -0.13	27.56	26.78	27.34	2,009,935
03 Apr 19	27.34000 +0.39	27.59	27.01	27.27	2,007,884
02 Apr 19	26.95000 -0.26	27.63	26.80	27.26	2,102,080
01 Apr 19	27.21000 +0.86	27.47	26.48	26.48	2,988,120
29 Mar 19	26.35000 +0.37	26.54	25.41	26.03	1,971,561
28 Mar 19	25.98000 -0.38	26.36	25.44	26.20	1,755,410
27 Mar 19	26.36000 -0.91	27.39	25.93	27.01	3,161,133
26 Mar 19	27.27000 +1.42	28.20	25.75	25.75	3,830,024
25 Mar 19	25.85000 -0.49	26.95	25.81	26.09	1,665,718
22 Mar 19	26.34000 +0.25	26.40	25.92	26.09	1,209,324
21 Mar 19	26.09000 +0.37	26.36	25.59	25.78	1,769,262
20 Mar 19	25.72000 -0.18	26.16	25.36	25.95	1,245,908
19 Mar 19	25.90000 -0.54	26.35	25.73	26.35	1,543,164
18 Mar 19	26.44000 +0.93	26.49	25.29	25.60	1,902,524
15 Mar 19	25.51000 +0.05	25.93	25.18	25.37	1,507,798
14 Mar 19	25.46000 +0.24	25.85	24.72	25.29	1,533,559
13 Mar 19	25.22000 -0.55	25.96	25.01	25.96	1,622,153
12 Mar 19	25.77000 +0.50	25.98	25.42	25.50	1,882,051
11 Mar 19	25.27000 +0.62	25.47	24.80	24.84	1,844,930
08 Mar 19	24.65000 -1.40	25.98	24.50	25.98	1,938,911
07 Mar 19	26.05000 +0.61	26.47	25.30	25.50	2,185,853
06 Mar 19	25.44000 +0.47	25.55	25.00	25.06	1,960,651
05 Mar 19	24.97000 +0.33	25.00	24.36	24.47	1,914,932
04 Mar 19	24.64000 +0.21	25.04	24.35	24.50	1,971,465
01 Mar 19	24.43000 +0.25	24.56	24.03	24.41	1,387,781
28 Feb 19	24.18000 +0.01	24.37	24.02	24.17	1,241,796
27 Feb 19	24.17000 -0.20	24.48	24.03	24.17	1,523,663
26 Feb 19	24.37000 -0.18	24.75	24.11	24.57	1,915,645
25 Feb 19	24.55000 +0.92	24.63	23.65	23.85	2,240,521
22 Feb 19	23.63000 -0.24	23.83	23.11	23.68	1,804,045
21 Feb 19	23.87000 +0.47	24.67	23.41	23.50	2,427,561
20 Feb 19	23.40000 -0.01	23.48	22.63	23.39	1,241,912
19 Feb 19	23.41000 -0.03	23.75	23.20	23.60	1,182,673
18 Feb 19	23.44000 +0.34	23.65	23.17	23.17	1,309,500
15 Feb 19	23.10000 +0.05	23.55	23.02	23.10	1,022,605
14 Feb 19	23.05000 +0.06	23.19	22.83	23.19	1,033,404
13 Feb 19	22.99000 +0.16	23.06	22.71	22.80	898,267
12 Feb 19	22.83000 +0.42	22.93	22.31	22.41	976,240
11 Feb 19	22.41000 +0.68	22.47	21.64	21.84	772,717
01 Feb 19	21.73000 +0.53	21.78	21.28	21.28	850,041
31 Jan 19	21.20000 -0.17	21.82	21.12	21.12	1,011,917
30 Jan 19	21.37000 +0.00	21.56	21.06	21.06	849,376
29 Jan 19	21.37000 -0.46	22.10	21.09	22.10	985,320
28 Jan 19	21.83000 -1.03	23.06	21.73	22.86	1,569,065
25 Jan 19	22.86000 +0.49	23.29	22.38	22.49	1,595,532
24 Jan 19	22.37000 -0.38	22.84	22.33	22.62	769,105
23 Jan 19	22.75000 +0.07	22.88	22.50	22.55	516,648
22 Jan 19	22.68000 -0.07	22.96	22.60	22.89	512,596
21 Jan 19	22.75000 +0.18	23.00	22.51	22.57	741,690
18 Jan 19	22.57000 +0.13	22.64	22.22	22.58	805,139
17 Jan 19	22.44000 -0.31	22.86	22.38	22.86	743,414
16 Jan 19	22.75000 -0.08	23.00	22.60	22.83	634,136
15 Jan 19	22.83000 -0.16	22.99	22.60	22.99	688,533
14 Jan 19	22.99000 +0.14	23.18	22.70	22.70	930,035
11 Jan 19	22.85000 +0.24	23.05	22.51	22.51	779,678
10 Jan 19	22.61000 +0.11	22.95	22.41	22.50	818,363
09 Jan 19	22.50000 +0.13	23.21	22.43	22.59	1,413,844
08 Jan 19	22.37000 +0.07	22.54	22.02	22.31	852,936
07 Jan 19	22.30000 +0.13	22.35	22.09	22.28	1,010,000
04 Jan 19	22.17000 +0.35	22.27	21.30	21.70	1,129,771
03 Jan 19	21.82000 -0.12	22.14	21.59	21.83	823,316
02 Jan 19	21.94000 +0.44	21.99	21.27	21.70	936,698
28 Dec 18	21.50000 +0.07	21.60	21.21	21.45	583,059
27 Dec 18	21.43000 -0.47	22.21	21.30	22.08	814,571
26 Dec 18	21.90000 +0.00	21.98	21.50	21.77	602,070
25 Dec 18	21.90000 +0.05	22.04	21.11	21.76	818,878
24 Dec 18	21.85000 +0.35	21.95	21.03	21.47	834,671
21 Dec 18	21.50000 -0.41	21.90	21.41	21.75	806,090
20 Dec 18	21.91000 +0.06	22.03	21.62	21.80	596,170
19 Dec 18	21.85000 -0.55	22.36	21.80	22.36	1,123,320
18 Dec 18	22.40000 +0.33	22.62	21.80	22.00	1,288,655
17 Dec 18	22.07000 +0.32	22.19	21.80	22.19	917,040
14 Dec 18	21.75000 -1.08	22.90	21.72	22.75	1,562,760
13 Dec 18	22.83000 +0.11	22.96	22.32	22.70	946,035
12 Dec 18	22.72000 -0.11	22.90	22.63	22.90	455,142
11 Dec 18	22.83000 -0.02	22.95	22.62	22.91	509,037
10 Dec 18	22.85000 -0.03	23.18	22.73	23.18	644,390
07 Dec 18	22.88000 +0.07	23.09	22.75	22.83	660,958
06 Dec 18	22.81000 -0.72	23.33	22.78	23.23	945,010
05 Dec 18	23.53000 -0.11	23.56	23.17	23.41	1,083,489
04 Dec 18	23.64000 -0.33	24.05	23.46	23.87	1,121,923
03 Dec 18	23.97000 +0.69	24.19	23.62	23.62	1,608,921
30 Nov 18	23.28000 +0.44	23.43	22.88	23.43	761,609
29 Nov 18	22.84000 -0.39	23.68	22.52	23.25	835,528
28 Nov 18	23.23000 +0.32	23.28	22.76	22.91	969,390
27 Nov 18	22.91000 +0.27	23.25	22.75	22.75	848,997
26 Nov 18	22.64000 -0.21	23.05	22.59	22.79	554,441
23 Nov 18	22.85000 -0.90	23.74	22.76	23.74	1,090,253
22 Nov 18	23.75000 +0.25	23.78	23.43	23.43	748,641
21 Nov 18	23.50000 -0.19	23.59	23.23	23.50	1,008,050
20 Nov 18	23.69000 -0.75	24.65	23.66	24.43	1,688,406
19 Nov 18	24.44000 -0.09	24.52	24.22	24.33	1,103,698
16 Nov 18	24.53000 +0.07	24.66	24.25	24.46	1,821,136
15 Nov 18	24.46000 +0.17	24.59	24.12	24.28	1,606,546
14 Nov 18	24.29000 -3.48	25.50	24.00	25.50	2,882,309
13 Nov 18	27.77000 +0.05	28.12	27.39	27.60	3,313,628
12 Nov 18	27.72000 +0.26	27.79	27.27	27.28	2,327,430
09 Nov 18	27.46000 +0.39	27.51	26.60	26.74	1,870,480
08 Nov 18	27.07000 -0.51	28.50	26.89	28.38	3,170,683
07 Nov 18	27.58000 +0.80	27.65	26.63	26.78	2,033,661
06 Nov 18	26.78000 -0.12	26.98	26.26	26.82	1,149,876
05 Nov 18	26.90000 -0.29	27.19	26.68	26.98	1,289,969
02 Nov 18	27.19000 +0.33	27.20	26.75	26.90	1,648,484
01 Nov 18	26.86000 -0.50	27.10	26.50	26.80	1,763,144
31 Oct 18	27.36000 +0.11	27.48	27.12	27.12	844,528
30 Oct 18	27.25000 +0.42	27.37	26.69	26.80	972,124
29 Oct 18	26.83000 -0.17	27.13	26.58	26.80	596,220
26 Oct 18	27.00000 -0.27	27.52	26.80	27.32	856,324
25 Oct 18	27.27000 +0.27	27.28	26.10	26.18	970,361
24 Oct 18	27.00000 +0.21	27.10	26.53	26.62	965,045
23 Oct 18	26.79000 -0.63	27.50	26.50	27.15	1,319,609
22 Oct 18	27.42000 +1.10	27.78	26.27	26.33	2,095,496
19 Oct 18	26.32000 +1.42	26.34	24.48	24.74	1,910,180
18 Oct 18	24.90000 -1.28	26.18	24.75	25.91	1,271,479
17 Oct 18	26.18000 +1.21	26.60	25.05	25.15	1,109,533
16 Oct 18	24.97000 -0.50	25.68	24.78	25.68	526,700
15 Oct 18	25.47000 -0.03	25.87	25.30	25.36	750,100
12 Oct 18	25.50000 +0.41	25.54	24.55	25.00	986,400
11 Oct 18	25.09000 -1.26	25.92	24.30	25.05	950,245
10 Oct 18	26.35000 +0.20	26.64	25.88	26.13	814,185
09 Oct 18	26.15000 +0.94	26.50	25.13	25.13	955,700
08 Oct 18	25.21000 -0.37	25.56	25.00	25.09	766,552
28 Sep 18	25.58000 +0.71	25.58	24.68	24.99	839,300
27 Sep 18	24.87000 -0.68	25.66	24.74	25.66	699,520
26 Sep 18	25.55000 -0.04	25.82	25.39	25.82	573,980
25 Sep 18	25.59000 -0.41	25.95	25.45	25.95	529,530
21 Sep 18	26.00000 +0.52	26.04	25.45	25.60	940,952
20 Sep 18	25.48000 +0.30	25.48	25.10	25.10	511,100
19 Sep 18	25.18000 +0.22	25.46	24.72	24.96	696,029
18 Sep 18	24.96000 +0.33	25.00	24.21	24.55	495,132
17 Sep 18	24.63000 -0.35	25.10	24.51	25.10	365,482
14 Sep 18	24.98000 -0.36	25.55	24.91	25.33	545,701
13 Sep 18	25.34000 -0.11	25.85	25.09	25.45	799,920
12 Sep 18	25.45000 +0.51	25.54	24.86	24.94	826,327
11 Sep 18	24.94000 +0.18	25.19	24.51	24.76	717,728
10 Sep 18	24.76000 -0.98	25.99	24.71	25.50	929,824
07 Sep 18	25.74000 -0.26	26.44	25.61	26.00	917,018
06 Sep 18	26.00000 +0.00	26.44	25.80	25.98	930,199
05 Sep 18	26.00000 -1.18	26.95	26.00	26.80	1,471,444
04 Sep 18	27.18000 +0.30	27.45	26.54	26.74	1,450,863
03 Sep 18	26.88000 +0.04	27.23	26.31	26.84	1,390,528
31 Aug 18	26.84000 -0.69	27.49	26.50	27.49	1,696,812
30 Aug 18	27.53000 -1.75	28.56	27.21	27.92	2,979,600
29 Aug 18	29.28000 +1.14	30.89	28.30	29.80	5,671,018
28 Aug 18	28.14000 +2.56	28.14	28.14	28.14	764,628
27 Aug 18	25.58000 +0.60	25.77	24.60	24.70	356,523
24 Aug 18	24.98000 -0.11	25.20	24.80	25.05	149,750
23 Aug 18	25.09000 -0.06	25.38	24.71	25.00	307,100
22 Aug 18	25.15000 +0.06	25.23	24.46	25.10	272,100
21 Aug 18	25.09000 +0.20	25.28	24.50	24.89	341,260
20 Aug 18	24.89000 +0.00	25.11	24.03	24.89	559,371
17 Aug 18	24.89000 -0.77	25.85	24.84	25.70	334,019
16 Aug 18	25.66000 -0.18	25.80	25.03	25.51	456,600
15 Aug 18	25.84000 -0.23	26.07	25.45	26.07	510,400
14 Aug 18	26.07000 +0.01	26.09	25.86	26.00	407,282
13 Aug 18	26.06000 -0.50	26.34	25.62	26.34	696,312
10 Aug 18	26.56000 +0.19	26.61	25.85	26.39	1,021,357
09 Aug 18	26.37000 -0.42	26.93	26.17	26.93	1,096,969
08 Aug 18	26.79000 -0.66	27.63	26.10	27.50	1,029,020
07 Aug 18	27.45000 +0.06	27.76	26.90	27.30	424,822
06 Aug 18	27.39000 -0.71	28.18	27.16	28.00	365,660
03 Aug 18	28.10000 -0.76	28.98	27.85	28.73	400,400
02 Aug 18	28.86000 +0.01	29.09	26.50	28.55	722,975
01 Aug 18	28.85000 -0.68	29.75	28.60	29.75	265,432
31 Jul 18	29.53000 -0.01	29.79	29.14	29.54	232,900
30 Jul 18	29.54000 -0.74	30.30	29.12	30.30	423,442
27 Jul 18	30.28000 +0.44	30.45	29.81	29.90	481,500
26 Jul 18	29.84000 -0.56	30.42	29.70	30.20	663,700
25 Jul 18	30.40000 -0.17	30.70	30.01	30.70	378,896
24 Jul 18	30.57000 +0.26	30.88	30.18	30.30	445,100
23 Jul 18	30.31000 -0.12	30.60	29.92	30.50	360,896
20 Jul 18	30.43000 +0.81	30.51	29.63	29.79	501,535
19 Jul 18	29.62000 -0.43	30.29	29.30	30.29	693,200
18 Jul 18	30.05000 -0.19	30.50	30.02	30.24	216,500
17 Jul 18	30.24000 -0.16	30.45	29.66	30.38	610,300
16 Jul 18	30.40000 -0.06	30.75	30.20	30.75	254,503
13 Jul 18	30.46000 -0.06	30.79	30.10	30.79	536,850
12 Jul 18	30.52000 +0.28	30.72	29.89	30.20	560,020
11 Jul 18	30.24000 +0.36	30.43	29.20	29.66	895,792
10 Jul 18	29.88000 +0.19	30.09	29.58	29.69	724,935
09 Jul 18	29.69000 +0.15	29.95	29.23	29.54	792,262
06 Jul 18	29.54000 -0.22	30.10	28.80	29.75	709,963
05 Jul 18	29.76000 -0.17	30.45	29.50	29.68	600,338
04 Jul 18	29.93000 -0.66	30.88	29.10	30.47	755,900
03 Jul 18	30.59000 +0.92	30.68	29.61	29.61	747,151
02 Jul 18	29.67000 -0.38	30.83	29.51	29.97	887,335
29 Jun 18	30.05000 +1.16	30.45	28.60	28.60	615,811
28 Jun 18	28.89000 +0.57	28.99	27.99	28.06	584,073
27 Jun 18	28.32000 -0.32	28.96	27.85	28.79	643,973
26 Jun 18	28.64000 -0.04	28.80	27.02	28.50	507,000
25 Jun 18	28.68000 +0.19	28.82	28.22	28.65	449,507
22 Jun 18	28.49000 +0.35	28.61	27.85	28.15	583,300
21 Jun 18	28.14000 -0.08	29.17	27.95	28.55	995,890
20 Jun 18	28.22000 -0.52	29.65	28.10	28.74	1,185,049
19 Jun 18	28.74000 -2.67	31.39	28.27	31.39	1,518,389
15 Jun 18	31.41000 -0.15	31.85	31.14	31.56	588,400
14 Jun 18	31.56000 -0.12	31.87	31.10	31.33	744,216
13 Jun 18	31.68000 +0.36	32.16	31.20	31.37	995,628
12 Jun 18	31.32000 -0.08	31.99	31.11	31.54	711,000
11 Jun 18	31.40000 -0.31	32.13	31.09	32.13	710,516
08 Jun 18	31.71000 -0.66	32.65	31.11	31.72	986,773
07 Jun 18	32.37000 +0.29	32.84	31.75	32.22	845,302
06 Jun 18	32.08000 -0.61	33.19	31.88	32.88	1,015,985
05 Jun 18	32.69000 -0.48	33.25	32.55	32.97	862,298
04 Jun 18	33.17000 -0.49	33.66	31.91	33.66	1,402,467
01 Jun 18	33.66000 -0.18	33.95	32.50	33.20	1,588,728
31 May 18	33.84000 +1.12	33.98	32.21	32.68	1,407,260
30 May 18	32.72000 +0.17	33.13	31.85	32.22	1,015,214
29 May 18	32.55000 -0.94	34.42	32.00	33.40	1,373,087
28 May 18	33.49000 +1.49	34.68	30.43	32.29	2,447,588
25 May 18	32.00000 -0.23	33.49	31.79	32.25	1,691,728
24 May 18	32.23000 +0.39	32.35	31.59	31.60	1,018,169
23 May 18	31.84000 +0.11	32.13	31.41	31.50	1,199,654
22 May 18	31.73000 +0.34	31.95	30.98	31.29	1,463,445
21 May 18	31.39000 +1.07	31.61	29.00	30.07	1,826,387
18 May 18	30.32000 -0.06	30.57	30.04	30.27	502,751
17 May 18	30.38000 +0.14	30.63	30.01	30.38	760,306
16 May 18	30.24000 +0.45	30.49	29.55	29.92	933,236
15 May 18	29.79000 +0.88	29.85	28.67	28.70	1,030,083
14 May 18	28.91000 -0.01	29.17	28.70	28.70	613,212
11 May 18	28.92000 -0.38	29.59	28.85	29.43	778,900
10 May 18	29.30000 -0.51	29.76	29.15	29.76	630,055
09 May 18	29.81000 -0.02	30.20	29.15	29.80	1,144,387
08 May 18	29.83000 -0.05	29.93	29.31	29.87	898,762
07 May 18	29.88000 +0.73	29.95	28.99	29.40	1,200,834
04 May 18	29.15000 -0.48	29.73	29.08	29.32	694,400
03 May 18	29.63000 +1.38	30.05	27.97	28.25	1,481,020
02 May 18	28.25000 +0.26	28.70	27.88	27.91	503,400
27 Apr 18	27.99000 +0.01	28.24	27.95	28.24	964,217
26 Apr 18	27.98000 -2.06	29.84	27.61	29.65	2,386,000
25 Apr 18	30.04000 -0.06	30.29	29.60	30.08	714,122
24 Apr 18	30.10000 +1.17	30.38	28.70	29.09	1,461,287
23 Apr 18	28.93000 +0.06	29.20	28.24	28.80	781,444
20 Apr 18	28.87000 -0.90	29.80	28.55	29.77	1,140,400
19 Apr 18	29.77000 -0.45	30.40	29.73	30.22	1,045,782
18 Apr 18	30.22000 +0.17	30.56	29.60	30.56	803,600
17 Apr 18	30.05000 -0.58	30.79	30.03	30.67	890,434
16 Apr 18	30.63000 -0.32	31.10	30.30	30.99	714,834
13 Apr 18	30.95000 +0.03	31.45	30.60	30.92	1,190,893
12 Apr 18	30.92000 -0.89	31.74	30.81	31.74	1,404,872
11 Apr 18	31.81000 -0.06	32.24	31.68	31.99	1,303,338
10 Apr 18	31.87000 -0.22	32.09	31.51	32.09	1,015,243
09 Apr 18	32.09000 -0.08	32.49	31.28	32.15	1,702,381
04 Apr 18	32.17000 +0.77	32.87	31.42	31.42	2,143,262
03 Apr 18	31.40000 +0.08	31.44	30.64	30.96	946,737
02 Apr 18	31.32000 -0.88	32.22	31.11	32.10	2,165,004
30 Mar 18	32.20000 -0.90	33.39	31.75	33.39	2,461,916
29 Mar 18	33.10000 +2.57	33.33	30.62	30.62	2,101,458
28 Mar 18	30.53000 -1.17	31.53	30.50	31.50	1,477,560
27 Mar 18	31.70000 +0.50	31.99	31.24	31.46	1,528,844
26 Mar 18	31.20000 -0.70	31.70	30.25	31.70	1,495,363
23 Mar 18	31.90000 -1.14	33.00	30.92	31.50	1,777,395
22 Mar 18	33.04000 -1.66	34.80	32.70	34.47	2,347,492
21 Mar 18	34.70000 -0.46	36.27	34.65	35.41	929,679
20 Mar 18	35.16000 +0.22	35.25	34.48	34.87	827,294
19 Mar 18	34.94000 -0.26	35.73	34.01	35.20	936,894
16 Mar 18	35.20000 -0.52	35.95	35.11	35.35	800,710
15 Mar 18	35.72000 -0.01	35.90	34.92	35.64	1,060,261
14 Mar 18	35.73000 -1.56	37.62	35.62	37.28	1,971,361
13 Mar 18	37.29000 -0.82	37.97	37.08	37.89	930,944
12 Mar 18	38.11000 +0.65	38.33	37.00	37.31	1,652,340
09 Mar 18	37.46000 +0.93	37.97	36.30	36.40	1,858,248
08 Mar 18	36.53000 +0.62	36.74	35.28	35.77	1,736,880
07 Mar 18	35.91000 -0.25	36.46	35.63	36.10	1,256,593
06 Mar 18	36.16000 -0.77	36.90	35.78	36.90	2,616,755
05 Mar 18	36.93000 +2.33	36.95	34.42	34.42	3,996,542
02 Mar 18	34.60000 +1.25	35.90	33.42	33.42	3,717,167
01 Mar 18	33.35000 +0.60	33.37	32.17	32.20	2,070,018
28 Feb 18	32.75000 -1.63	34.30	31.65	34.30	2,969,237
27 Feb 18	34.38000 +0.44	34.50	33.18	33.99	1,226,918
26 Feb 18	33.94000 +0.30	34.04	32.71	33.64	1,178,306
23 Feb 18	33.64000 -0.21	34.36	33.02	34.36	598,020
22 Feb 18	33.85000 +0.32	34.38	33.53	33.87	1,068,665
14 Feb 18	33.53000 -0.14	33.75	33.00	33.52	745,315
13 Feb 18	33.67000 +0.91	33.90	32.88	33.60	1,881,465
12 Feb 18	32.76000 +2.27	33.54	30.58	30.58	2,024,066
09 Feb 18	30.49000 -1.97	32.33	30.10	31.75	1,698,336
08 Feb 18	32.46000 +1.90	32.85	30.60	30.89	2,034,487
07 Feb 18	30.56000 -2.13	33.66	29.88	32.74	2,676,971
06 Feb 18	32.69000 -0.75	33.33	32.02	33.19	1,394,660
05 Feb 18	33.44000 -0.56	33.83	33.13	33.83	997,124
02 Feb 18	34.00000 +0.37	34.12	32.36	33.50	1,476,301
01 Feb 18	33.63000 -0.96	34.88	32.31	34.61	2,366,682
31 Jan 18	34.59000 -1.17	35.85	34.11	35.76	2,457,691
30 Jan 18	35.76000 -0.40	37.01	35.21	36.71	2,036,986
29 Jan 18	36.16000 +0.07	37.11	35.88	36.66	2,568,450
26 Jan 18	36.09000 -1.37	37.93	35.36	37.47	3,072,799
25 Jan 18	37.46000 -0.86	38.65	37.37	38.45	1,537,599
24 Jan 18	38.32000 -0.61	39.23	38.01	38.93	1,881,116
23 Jan 18	38.93000 +1.00	38.99	38.00	38.22	1,133,935
22 Jan 18	37.93000 +0.06	38.48	37.01	37.88	1,536,188
19 Jan 18	37.87000 -2.14	40.09	37.43	40.01	1,710,227
18 Jan 18	40.01000 -0.99	40.86	39.50	40.50	1,091,217
17 Jan 18	41.00000 +0.80	41.13	39.72	40.22	809,253
16 Jan 18	40.20000 -0.11	41.60	39.93	40.31	1,139,972
15 Jan 18	40.31000 -3.50	44.06	39.80	44.06	2,363,120
12 Jan 18	43.81000 -0.88	44.88	43.68	44.73	861,328
11 Jan 18	44.69000 -0.10	44.90	44.11	44.35	440,934
10 Jan 18	44.79000 -0.60	45.79	44.40	45.46	717,822
09 Jan 18	45.39000 -0.53	45.77	44.53	45.64	748,463
08 Jan 18	45.92000 -1.86	47.99	45.01	47.02	955,149
05 Jan 18	47.78000 -0.31	48.35	47.75	48.10	326,581
04 Jan 18	48.09000 -1.11	49.20	47.91	49.20	786,393
03 Jan 18	49.20000 -0.10	49.31	48.20	49.06	376,755
02 Jan 18	49.30000 +0.02	49.53	48.87	49.18	636,559
29 Dec 17	49.28000 +1.54	49.30	47.34	47.49	1,367,479
28 Dec 17	47.74000 -0.16	48.29	47.03	47.64	788,100
27 Dec 17	47.90000 +0.49	48.00	46.07	47.68	706,212
26 Dec 17	47.41000 +0.89	47.68	46.41	46.50	410,526
25 Dec 17	46.52000 -0.26	47.15	46.51	46.76	642,640
22 Dec 17	46.78000 +0.13	46.97	46.11	46.95	312,441
21 Dec 17	46.65000 -0.30	47.15	46.15	47.15	256,400
20 Dec 17	46.95000 +0.15	47.08	46.50	46.59	739,871
19 Dec 17	46.80000 +0.86	46.90	45.76	46.00	579,240
18 Dec 17	45.94000 -0.08	46.58	45.59	45.96	602,064
15 Dec 17	46.02000 -0.01	46.29	45.45	45.45	683,310
14 Dec 17	46.03000 +2.03	46.30	44.00	44.00	1,596,973
13 Dec 17	44.00000 -0.50	44.95	43.70	44.34	556,731
12 Dec 17	44.50000 -0.84	45.57	44.31	45.49	429,772
11 Dec 17	45.34000 +0.51	45.49	44.54	44.77	424,651
08 Dec 17	44.83000 +0.14	44.99	44.25	44.69	245,372
07 Dec 17	44.69000 +0.44	44.99	43.70	44.20	321,911
06 Dec 17	44.25000 +0.85	44.40	43.50	43.80	335,500
05 Dec 17	43.40000 -2.24	45.62	43.01	45.62	999,100
04 Dec 17	45.64000 +0.12	46.20	45.00	45.50	291,215
01 Dec 17	45.52000 +0.10	45.61	44.88	45.13	212,200
30 Nov 17	45.42000 +0.29	45.50	44.50	44.50	345,000
29 Nov 17	45.13000 +0.04	45.80	44.39	45.09	721,800
28 Nov 17	45.09000 +0.17	45.50	44.28	44.99	458,633
27 Nov 17	44.92000 +1.49	45.78	43.51	43.53	1,070,795
24 Nov 17	43.43000 -1.39	45.13	43.11	44.60	1,124,627
23 Nov 17	44.82000 -1.68	46.50	44.60	46.50	763,800
22 Nov 17	46.50000 -0.66	47.39	46.08	46.92	658,800
21 Nov 17	47.16000 -0.50	48.00	46.89	47.66	1,180,048
20 Nov 17	47.66000 -0.96	48.60	47.08	48.51	862,024
17 Nov 17	48.62000 -0.43	49.72	48.03	48.81	1,123,700
16 Nov 17	49.05000 +0.43	49.49	47.86	48.30	1,246,376
15 Nov 17	48.62000 +1.32	48.85	47.00	47.00	1,395,866
14 Nov 17	47.30000 -1.40	48.69	47.00	48.69	1,381,720
13 Nov 17	48.70000 +0.43	48.88	47.51	48.27	1,307,654
10 Nov 17	48.27000 -0.71	49.79	48.21	49.08	858,750
09 Nov 17	48.98000 +0.10	49.47	48.12	49.08	999,403
08 Nov 17	48.88000 -0.12	49.10	48.17	48.98	936,100
07 Nov 17	49.00000 -0.93	49.91	48.51	49.91	1,219,169
06 Nov 17	49.93000 +0.15	49.96	49.10	49.53	906,947
03 Nov 17	49.78000 -0.26	50.60	49.03	50.60	1,116,320
02 Nov 17	50.04000 +2.00	51.40	48.20	48.20	2,509,823
01 Nov 17	48.04000 +1.30	48.33	46.48	46.48	1,334,376
31 Oct 17	46.74000 -2.00	48.20	46.00	48.20	2,653,792
30 Oct 17	48.74000 -5.42	52.66	48.74	52.02	4,036,428
27 Oct 17	54.16000 -0.72	54.80	53.56	54.00	806,889
26 Oct 17	54.88000 +0.62	55.00	53.52	54.20	1,063,825
25 Oct 17	54.26000 +0.78	54.50	53.01	53.04	951,342
24 Oct 17	53.48000 +0.26	53.58	52.40	53.00	794,728
23 Oct 17	53.22000 +1.37	53.90	51.65	51.90	1,166,840
20 Oct 17	51.85000 +0.17	52.04	51.05	51.05	531,254
19 Oct 17	51.68000 -0.39	53.28	50.98	51.00	1,417,043
18 Oct 17	52.07000 +0.49	53.30	51.03	51.50	946,064
17 Oct 17	51.58000 +0.28	51.80	50.76	51.40	749,032
16 Oct 17	51.30000 -2.38	53.30	50.73	53.30	1,610,812
13 Oct 17	53.68000 +0.64	55.46	53.35	53.53	1,595,371
12 Oct 17	53.04000 +0.60	53.17	52.01	52.44	1,192,612
11 Oct 17	52.44000 +0.12	53.20	51.50	52.32	1,126,879
10 Oct 17	52.32000 -0.24	52.78	52.11	52.78	789,465
09 Oct 17	52.56000 +1.35	52.71	51.10	51.62	1,403,906
29 Sep 17	51.21000 -0.34	53.00	50.22	51.55	1,305,898
28 Sep 17	51.55000 +0.76	53.92	49.59	50.78	1,998,538
27 Sep 17	50.79000 -0.14	51.11	50.10	50.82	1,338,513
26 Sep 17	50.93000 +1.60	51.68	49.33	49.33	2,323,493
25 Sep 17	49.33000 -0.55	50.97	49.00	50.95	1,405,560
22 Sep 17	49.88000 -0.06	50.97	49.00	50.67	2,420,465
21 Sep 17	49.94000 +4.54	49.94	45.40	45.43	3,842,008
20 Sep 17	45.40000 -0.09	46.50	45.33	45.50	1,129,940
19 Sep 17	45.49000 -1.22	46.93	45.10	46.60	1,049,250
18 Sep 17	46.71000 -0.14	47.05	46.50	46.86	383,655
15 Sep 17	46.85000 +0.46	46.97	46.41	46.49	685,493
14 Sep 17	46.39000 -0.01	46.75	46.08	46.40	302,538
13 Sep 17	46.40000 -0.36	46.94	46.25	46.79	663,963
12 Sep 17	46.76000 -0.27	47.24	46.60	47.24	654,921
11 Sep 17	47.03000 -0.39	47.60	46.96	47.49	727,465
08 Sep 17	47.42000 +0.15	47.46	46.85	47.35	1,005,430
07 Sep 17	47.27000 +0.18	47.30	46.93	47.05	531,508
06 Sep 17	47.09000 -0.89	47.84	46.91	47.50	1,042,151
05 Sep 17	47.98000 +0.93	48.00	46.96	46.96	1,458,631
04 Sep 17	47.05000 +0.05	47.40	46.85	47.40	764,829
01 Sep 17	47.00000 -0.92	47.92	46.87	47.92	1,369,641
31 Aug 17	47.92000 +0.61	48.12	47.02	47.10	1,110,339
30 Aug 17	47.31000 -0.08	47.54	46.89	47.54	797,699
29 Aug 17	47.39000 -0.06	47.86	46.82	47.45	888,609
28 Aug 17	47.45000 +0.06	48.36	46.00	46.01	1,692,997
25 Aug 17	47.39000 +0.03	47.70	47.10	47.36	499,134
24 Aug 17	47.36000 +0.47	47.95	46.88	46.92	807,407
23 Aug 17	46.89000 -1.19	48.05	46.72	48.05	744,392
22 Aug 17	48.08000 +0.58	48.17	47.50	47.50	991,007
21 Aug 17	47.50000 +0.36	47.65	46.85	47.05	781,659
18 Aug 17	47.14000 -0.98	48.05	46.79	47.88	1,159,575
17 Aug 17	48.12000 -0.40	48.58	47.61	48.58	729,970
16 Aug 17	48.52000 +0.57	48.58	47.50	47.50	581,952
15 Aug 17	47.95000 +0.33	48.00	47.43	47.51	600,663
14 Aug 17	47.62000 +0.79	48.10	46.88	46.99	1,040,212
11 Aug 17	46.83000 -0.42	47.65	46.75	47.00	607,729
10 Aug 17	47.25000 -0.90	48.41	47.06	47.72	671,870
09 Aug 17	48.15000 +0.38	49.66	47.32	47.44	1,751,252
08 Aug 17	47.77000 +0.87	47.78	46.60	47.02	932,263
07 Aug 17	46.90000 +0.14	47.18	46.18	46.69	1,071,555
04 Aug 17	46.76000 -0.92	47.60	46.05	47.60	2,187,923
03 Aug 17	47.68000 -3.62	51.30	47.20	51.30	3,494,050
02 Aug 17	51.30000 -0.97	52.56	51.00	52.27	984,153
01 Aug 17	52.27000 -0.46	52.88	51.89	52.80	797,755
31 Jul 17	52.73000 +0.73	53.35	51.77	52.33	970,689
28 Jul 17	52.00000 -0.03	53.89	51.58	51.70	1,427,042
27 Jul 17	52.03000 +0.68	52.17	50.91	51.70	1,110,999
26 Jul 17	51.35000 -1.71	52.94	50.86	52.94	890,746
25 Jul 17	53.06000 -0.08	53.23	52.21	53.22	695,933
24 Jul 17	53.14000 +0.53	53.49	52.35	52.36	753,802
21 Jul 17	52.61000 -1.22	53.79	52.32	53.79	850,437
20 Jul 17	53.83000 +0.95	53.99	52.00	52.40	1,030,300
19 Jul 17	52.88000 +0.26	53.21	51.30	52.70	1,931,347
18 Jul 17	52.62000 -0.18	53.40	52.15	53.10	1,005,390
17 Jul 17	52.80000 -0.93	53.86	51.02	53.86	1,511,675
14 Jul 17	53.73000 -1.71	55.90	53.60	55.70	1,285,899
13 Jul 17	55.44000 -0.21	55.96	55.17	55.40	676,185
12 Jul 17	55.65000 -1.53	57.78	54.51	57.45	1,177,245
11 Jul 17	57.18000 +0.15	57.99	57.03	57.68	836,049
10 Jul 17	57.03000 +0.06	57.95	56.70	56.95	817,115
07 Jul 17	56.97000 -1.07	58.30	56.57	58.05	1,248,475
06 Jul 17	58.04000 -0.56	59.09	57.20	58.70	1,001,304
05 Jul 17	58.60000 +0.04	59.20	57.70	58.10	637,706
04 Jul 17	58.56000 -0.12	59.30	57.51	58.64	1,027,933
03 Jul 17	58.68000 -0.09	59.87	58.39	58.99	746,136
30 Jun 17	58.77000 +0.78	59.40	57.22	57.74	902,864
29 Jun 17	57.99000 +0.13	58.65	57.67	57.67	614,149
28 Jun 17	57.86000 -1.11	58.96	57.55	58.96	939,851
27 Jun 17	58.97000 +0.90	59.30	57.58	58.05	1,216,516
26 Jun 17	58.07000 +0.88	58.80	57.20	57.25	1,035,401
23 Jun 17	57.19000 +0.40	57.37	56.05	56.51	979,686
22 Jun 17	56.79000 -2.15	58.94	56.73	58.93	1,069,936
21 Jun 17	58.94000 +0.36	59.00	57.71	58.83	927,952
20 Jun 17	58.58000 +0.67	58.98	57.60	57.60	1,354,754
19 Jun 17	57.91000 +0.99	58.36	56.52	56.80	1,171,667
16 Jun 17	56.92000 -0.07	57.24	56.05	56.90	918,358
15 Jun 17	56.99000 +1.99	57.46	54.95	54.96	1,460,313
14 Jun 17	55.00000 -1.43	56.64	54.68	56.58	1,014,097
13 Jun 17	56.43000 +0.06	56.80	55.81	55.95	978,482
12 Jun 17	56.37000 -1.55	58.03	56.10	58.03	1,295,604
09 Jun 17	57.92000 +1.66	58.06	55.60	56.70	1,382,172
08 Jun 17	56.26000 -1.03	58.69	55.96	56.62	1,686,323
07 Jun 17	57.29000 +0.41	57.72	56.50	56.89	1,454,971
06 Jun 17	56.88000 +3.36	57.69	53.32	53.52	1,838,333
05 Jun 17	53.52000 +0.03	53.99	53.11	53.66	681,421
02 Jun 17	53.49000 +0.94	54.25	51.61	52.20	954,791
01 Jun 17	52.55000 -1.43	54.50	52.40	53.80	661,980
31 May 17	53.98000 +1.83	54.97	52.63	52.63	1,252,092
26 May 17	52.15000 -0.41	52.95	51.58	52.58	519,790
25 May 17	52.56000 +0.93	52.99	51.70	51.70	594,505
24 May 17	51.63000 -1.64	53.20	50.98	53.20	1,236,233
23 May 17	53.27000 -0.38	54.20	52.21	53.86	801,296
22 May 17	53.65000 +0.47	53.78	52.79	53.01	853,999
19 May 17	53.18000 -0.10	53.98	53.00	53.08	703,128
18 May 17	53.28000 -1.60	54.91	53.26	54.91	688,239
17 May 17	54.88000 +0.28	55.50	54.21	54.53	1,252,140
16 May 17	54.60000 +1.40	54.97	52.70	52.98	1,233,922
15 May 17	53.20000 +0.34	53.66	52.53	52.87	933,847
12 May 17	52.86000 -0.99	54.35	52.52	53.90	921,864
11 May 17	53.85000 -0.33	54.02	51.90	54.00	1,438,557
10 May 17	54.18000 +0.98	55.39	53.10	53.21	1,717,044
09 May 17	53.20000 -1.42	55.46	52.30	54.77	1,860,317
08 May 17	54.62000 -2.41	58.93	54.50	57.70	2,083,902
05 May 17	57.03000 -1.29	60.00	56.61	56.61	1,540,855
04 May 17	58.32000 -0.61	60.72	57.55	58.50	2,226,140
03 May 17	58.93000 +3.20	59.92	55.50	55.50	2,933,926
02 May 17	55.73000 -0.20	56.40	55.20	56.09	1,763,166
28 Apr 17	55.93000 +3.41	56.28	52.10	52.10	3,041,385
27 Apr 17	52.52000 -0.69	53.50	51.50	53.50	1,268,216
26 Apr 17	53.21000 -0.81	54.90	53.18	53.45	1,024,654
25 Apr 17	54.02000 +0.56	54.99	52.20	52.50	1,106,213
24 Apr 17	53.46000 -1.76	55.56	51.95	55.29	1,150,433
21 Apr 17	55.22000 -0.87	56.69	54.91	56.17	1,543,553
20 Apr 17	56.09000 +3.08	56.54	52.69	52.99	2,947,469
19 Apr 17	53.01000 -0.62	54.55	52.11	53.80	1,130,377
18 Apr 17	53.63000 +1.49	54.31	52.11	52.18	988,321
17 Apr 17	52.14000 -0.56	53.30	52.00	52.17	634,700
14 Apr 17	52.70000 -0.80	53.98	52.25	53.31	750,207
13 Apr 17	53.50000 -1.10	55.22	53.30	54.95	678,366
12 Apr 17	54.60000 +0.92	54.91	53.12	53.80	1,019,086
11 Apr 17	53.68000 -0.60	54.88	52.72	54.29	1,420,024
10 Apr 17	54.28000 -0.94	56.02	54.01	55.22	1,306,236
07 Apr 17	55.22000 +0.43	55.62	54.32	54.73	1,303,489
06 Apr 17	54.79000 +1.23	54.80	53.27	53.58	1,221,679
05 Apr 17	53.56000 -0.55	55.29	53.21	53.90	1,557,165
31 Mar 17	54.11000 +1.79	55.80	52.52	52.52	2,012,765
30 Mar 17	52.32000 -0.44	53.72	52.30	52.65	1,328,142
29 Mar 17	52.76000 -0.24	53.62	51.80	53.02	1,278,994
28 Mar 17	53.00000 -0.51	56.00	52.96	53.13	1,676,792
27 Mar 17	53.51000 -0.29	54.31	52.88	53.80	1,502,082
24 Mar 17	53.80000 -1.81	55.60	53.71	54.83	1,955,514
23 Mar 17	55.61000 +0.09	56.85	54.41	55.49	1,699,188
22 Mar 17	55.52000 -0.65	56.25	55.00	55.80	1,806,406
21 Mar 17	56.17000 +3.69	57.28	52.13	52.90	3,496,664
20 Mar 17	52.48000 -0.38	53.50	51.37	52.64	1,703,276
17 Mar 17	52.86000 -1.10	54.44	52.62	53.47	2,480,376
16 Mar 17	53.96000 +0.98	54.25	52.39	52.81	2,861,464
15 Mar 17	52.98000 +2.56	53.55	49.92	50.15	4,421,658
14 Mar 17	50.42000 +1.31	50.77	48.91	49.00	2,540,571
13 Mar 17	49.11000 +0.43	49.96	48.08	48.89	1,734,794
10 Mar 17	48.68000 +0.70	48.86	47.65	47.66	1,098,639
09 Mar 17	47.98000 -0.58	48.59	47.80	48.59	732,349
08 Mar 17	48.56000 +0.63	48.82	47.61	47.80	1,277,982
07 Mar 17	47.93000 -0.06	48.00	47.26	47.98	1,114,236
06 Mar 17	47.99000 +1.47	49.74	46.45	46.53	2,184,908
03 Mar 17	46.52000 -0.52	47.18	46.41	46.85	782,895
02 Mar 17	47.04000 -0.58	47.84	46.80	47.62	788,210
01 Mar 17	47.62000 +0.44	48.48	47.00	47.18	1,886,483
28 Feb 17	47.18000 +0.82	47.48	46.33	46.33	1,195,599
27 Feb 17	46.36000 -0.21	46.79	45.80	46.58	1,107,488
24 Feb 17	46.57000 -0.38	47.70	46.53	46.71	1,676,026
23 Feb 17	46.95000 +0.56	47.00	46.04	46.45	861,557
22 Feb 17	46.39000 -0.51	46.98	46.32	46.80	746,394
21 Feb 17	46.90000 +0.03	47.00	46.51	46.91	1,029,269
20 Feb 17	46.87000 +0.40	47.00	46.08	46.45	1,371,645
17 Feb 17	46.47000 +0.42	46.50	45.56	46.20	1,152,600
16 Feb 17	46.05000 +1.25	46.40	45.75	45.80	1,841,720
15 Feb 17	44.80000 -0.79	45.96	44.59	45.96	859,775
14 Feb 17	45.59000 +0.57	45.88	44.64	45.18	1,510,963
13 Feb 17	45.02000 +0.64	45.09	44.10	44.17	1,064,735
10 Feb 17	44.38000 -0.31	44.87	44.05	44.77	690,984
09 Feb 17	44.69000 +0.97	44.90	43.51	43.74	995,064
08 Feb 17	43.72000 -0.29	44.00	42.90	43.99	838,970
07 Feb 17	44.01000 -0.97	44.75	43.90	44.62	810,239
06 Feb 17	44.98000 +0.47	44.99	44.31	44.51	411,128
03 Feb 17	44.51000 -0.58	45.21	44.31	45.15	391,324
26 Jan 17	45.09000 +0.14	45.30	44.84	45.00	410,780
25 Jan 17	44.95000 +0.84	45.05	44.10	44.10	752,948
24 Jan 17	44.11000 +0.19	44.25	43.71	43.92	498,950
23 Jan 17	43.92000 -0.07	44.57	43.76	43.78	728,600
20 Jan 17	43.99000 -0.31	44.90	43.88	44.32	988,174
19 Jan 17	44.30000 -0.26	44.86	44.11	44.21	461,462
18 Jan 17	44.56000 -0.62	45.50	44.54	45.05	551,300
17 Jan 17	45.18000 -0.25	45.50	44.55	45.50	973,847
16 Jan 17	45.43000 +0.88	45.48	43.48	44.50	3,122,618
13 Jan 17	44.55000 +1.23	44.80	43.10	43.31	1,356,950
12 Jan 17	43.32000 +0.10	43.84	43.01	43.50	679,499
11 Jan 17	43.22000 -0.66	44.19	42.86	43.98	1,152,590
10 Jan 17	43.88000 -1.64	45.53	43.86	45.52	1,848,148
09 Jan 17	45.52000 +0.26	45.65	45.20	45.25	639,928
06 Jan 17	45.26000 -0.99	46.43	45.10	46.24	1,670,855
05 Jan 17	46.25000 -0.63	46.88	46.20	46.78	1,004,380
04 Jan 17	46.88000 +0.22	47.12	46.56	46.56	1,083,764
03 Jan 17	46.66000 +0.49	46.90	46.07	46.16	829,595
30 Dec 16	46.17000 +0.22	46.55	45.54	46.45	1,424,528
29 Dec 16	45.95000 -1.50	47.30	45.75	47.30	2,317,851
28 Dec 16	47.45000 +0.11	48.25	47.26	47.29	1,114,800
27 Dec 16	47.34000 -0.92	48.26	47.25	47.70	1,613,281
26 Dec 16	48.26000 -0.80	48.78	46.71	48.70	2,826,215
23 Dec 16	49.06000 +0.58	50.55	48.54	48.54	6,057,812
22 Dec 16	48.48000 -0.05	48.72	47.70	48.47	2,269,581
21 Dec 16	48.53000 +2.13	48.66	46.15	46.44	3,216,404
20 Dec 16	46.40000 -0.62	47.00	46.11	46.76	1,442,918
19 Dec 16	47.02000 -0.74	47.83	46.92	47.80	1,842,102
16 Dec 16	47.76000 +0.27	48.88	47.11	47.62	2,442,190
15 Dec 16	47.49000 +0.36	48.37	46.75	46.91	2,792,360
14 Dec 16	47.13000 +1.39	49.00	45.57	45.57	4,012,288
13 Dec 16	45.74000 +0.93	45.99	44.80	45.38	1,397,569
12 Dec 16	44.81000 -1.98	46.98	44.32	46.78	2,253,342
09 Dec 16	46.79000 -0.35	47.59	46.75	47.01	2,148,783
08 Dec 16	47.14000 +0.17	47.59	46.39	47.00	2,462,673
07 Dec 16	46.97000 +0.84	46.99	45.70	46.08	1,654,615
06 Dec 16	46.13000 +0.02	47.23	45.83	46.25	2,008,382
05 Dec 16	46.11000 +1.54	46.18	44.08	44.08	2,178,119
02 Dec 16	44.57000 -0.45	45.63	44.55	45.08	1,343,677
01 Dec 16	45.02000 +0.32	45.33	44.53	44.53	1,255,616
30 Nov 16	44.70000 -0.35	45.04	44.00	44.90	1,868,850
29 Nov 16	45.05000 -0.64	46.29	44.85	45.90	1,926,779
28 Nov 16	45.69000 +0.02	46.47	45.56	45.68	1,732,067
25 Nov 16	45.67000 +0.44	45.73	44.30	44.90	1,772,797
24 Nov 16	45.23000 -1.16	46.59	45.10	46.18	2,217,274
23 Nov 16	46.39000 -0.51	47.00	46.20	47.00	2,333,592
22 Nov 16	46.90000 -0.71	47.98	46.76	47.50	3,142,703
21 Nov 16	47.61000 +0.91	48.25	46.51	47.01	4,111,677
18 Nov 16	46.70000 +0.22	47.39	46.50	46.70	2,168,427
17 Nov 16	46.48000 -0.58	47.08	45.82	46.88	1,477,243
16 Nov 16	47.06000 +0.17	47.55	46.60	46.87	1,777,177
15 Nov 16	46.89000 -0.55	47.40	46.30	47.00	1,601,497
14 Nov 16	47.44000 -0.40	48.03	46.30	47.90	2,400,812
11 Nov 16	47.84000 +0.26	48.14	47.21	47.21	2,818,612
10 Nov 16	47.58000 +0.78	48.00	46.82	47.38	2,857,625
09 Nov 16	46.80000 -1.92	48.48	46.40	48.40	4,810,067
08 Nov 16	48.72000 +1.36	49.50	46.78	46.78	6,292,047
07 Nov 16	47.36000 +0.26	48.08	45.70	47.11	3,049,486
04 Nov 16	47.10000 -0.37	48.17	46.25	46.71	4,099,531
03 Nov 16	47.47000 +2.71	48.58	44.54	44.96	7,876,012
02 Nov 16	44.76000 -1.46	46.20	44.60	46.00	5,265,352
01 Nov 16	46.22000 +4.20	46.22	41.90	42.05	6,308,583
31 Oct 16	42.02000 +0.93	42.38	40.80	41.17	2,266,301
28 Oct 16	41.09000 -0.19	41.49	40.82	41.28	1,165,205
27 Oct 16	41.28000 +0.37	41.30	40.78	41.00	886,642
26 Oct 16	40.91000 -0.49	41.33	40.77	41.24	1,206,432
25 Oct 16	41.40000 +0.24	41.67	40.90	41.20	1,723,810
24 Oct 16	41.16000 -0.19	41.57	40.38	40.95	1,978,472
21 Oct 16	41.35000 -0.99	42.57	41.07	42.44	2,883,431
20 Oct 16	42.34000 -0.14	42.39	41.77	42.39	1,678,255
19 Oct 16	42.48000 +0.28	43.28	42.37	42.50	3,251,697
18 Oct 16	42.20000 +0.87	42.25	41.29	41.31	1,802,947
17 Oct 16	41.33000 -0.55	42.32	41.20	41.81	1,715,039
14 Oct 16	41.88000 -0.43	42.50	41.64	42.20	1,822,246
13 Oct 16	42.31000 +0.30	42.65	41.92	42.06	2,023,587
12 Oct 16	42.01000 -1.12	42.96	41.88	42.86	2,742,096
11 Oct 16	43.13000 -0.36	43.28	42.73	43.26	2,661,966
10 Oct 16	43.49000 +1.32	43.90	42.28	42.28	3,589,895
30 Sep 16	42.17000 -0.04	42.50	41.80	41.94	1,873,480
29 Sep 16	42.21000 +0.12	42.50	41.71	42.00	2,157,693
28 Sep 16	42.09000 -0.87	42.94	42.01	42.80	2,548,427
27 Sep 16	42.96000 +1.13	42.99	41.23	41.25	4,044,890
26 Sep 16	41.83000 -1.87	43.10	41.70	43.00	4,886,633
23 Sep 16	43.70000 +0.72	44.45	42.74	42.91	10,139,276
22 Sep 16	42.98000 +3.91	42.98	40.33	40.33	8,054,429
21 Sep 16	39.07000 +0.28	39.20	38.49	38.90	1,199,685
20 Sep 16	38.79000 -0.49	39.40	38.72	39.28	930,739
19 Sep 16	39.28000 +0.97	39.33	38.38	38.38	1,157,021
14 Sep 16	38.31000 -0.26	38.49	38.02	38.26	813,485
13 Sep 16	38.57000 +0.23	39.00	38.23	38.50	1,106,366
12 Sep 16	38.34000 -1.30	39.18	38.31	38.72	1,837,246
09 Sep 16	39.64000 -0.92	40.82	39.52	40.60	1,618,767
08 Sep 16	40.56000 +0.18	40.59	39.99	40.30	1,497,600
07 Sep 16	40.38000 -0.90	41.45	40.30	41.32	2,696,925
06 Sep 16	41.28000 +0.40	41.30	40.00	40.51	3,083,830
05 Sep 16	40.88000 +0.89	42.08	40.22	40.22	4,881,366
02 Sep 16	39.99000 +1.28	39.99	38.40	38.50	3,872,839
01 Sep 16	38.71000 +0.21	39.15	38.34	38.39	1,368,114
31 Aug 16	38.50000 -0.12	38.87	38.13	38.67	920,244
30 Aug 16	38.62000 -0.05	39.08	38.40	38.47	1,250,689
29 Aug 16	38.67000 +0.73	39.41	37.94	37.94	1,591,358
26 Aug 16	37.94000 +0.37	38.32	37.60	37.65	1,394,846
25 Aug 16	37.57000 -0.35	37.87	36.90	37.87	1,063,662
24 Aug 16	37.92000 +0.39	37.96	37.36	37.69	994,843
23 Aug 16	37.53000 +0.09	37.81	37.34	37.36	766,080
22 Aug 16	37.44000 -0.57	38.75	37.40	38.02	1,458,315
19 Aug 16	38.01000 -0.10	38.20	37.83	37.97	937,232
18 Aug 16	38.11000 +0.31	38.30	37.63	37.90	1,338,920
17 Aug 16	37.80000 -0.07	37.94	37.60	37.80	856,947
16 Aug 16	37.87000 +0.11	38.00	37.60	37.80	910,595
15 Aug 16	37.76000 +0.82	37.81	36.80	37.00	1,135,811
12 Aug 16	36.94000 +0.24	36.98	36.61	36.90	689,686
11 Aug 16	36.70000 -0.59	37.29	36.50	37.29	901,007
10 Aug 16	37.29000 -0.14	37.50	37.19	37.42	802,262
09 Aug 16	37.43000 +0.30	37.44	37.07	37.35	746,664
08 Aug 16	37.13000 +0.30	37.24	36.55	36.55	570,390
05 Aug 16	36.83000 -0.35	37.32	36.75	37.17	792,813
04 Aug 16	37.18000 -0.09	37.42	36.81	37.27	698,044
03 Aug 16	37.27000 +0.00	37.45	37.10	37.27	638,419
02 Aug 16	37.27000 +0.46	37.44	36.61	36.61	665,608
01 Aug 16	36.81000 -0.42	37.43	36.49	37.00	921,190
29 Jul 16	37.23000 +0.05	37.50	37.07	37.15	878,137
28 Jul 16	37.18000 -0.06	37.69	36.70	37.26	1,069,746
27 Jul 16	37.24000 -2.29	39.76	37.10	39.60	2,038,954
26 Jul 16	39.53000 +0.34	39.70	39.15	39.15	652,739
25 Jul 16	39.19000 -0.45	39.80	39.02	39.40	932,659
22 Jul 16	39.64000 -0.32	40.16	39.62	39.90	1,113,250
21 Jul 16	39.96000 -0.31	40.60	39.90	40.27	1,322,013
20 Jul 16	40.27000 +0.00	40.55	39.80	40.33	1,213,855
19 Jul 16	40.27000 +0.67	40.28	39.40	39.58	1,111,710
18 Jul 16	39.60000 -0.59	40.29	39.29	39.90	887,275
15 Jul 16	40.19000 +0.15	40.47	39.94	40.05	1,192,469
14 Jul 16	40.04000 -0.50	40.48	39.71	40.35	1,676,210
13 Jul 16	40.54000 +0.18	41.08	40.20	40.40	1,934,842
12 Jul 16	40.36000 +0.34	40.50	39.01	39.87	2,223,611
11 Jul 16	40.02000 -0.16	40.64	39.95	40.05	1,819,377
08 Jul 16	40.18000 -0.53	40.64	39.90	40.55	2,049,158
07 Jul 16	40.71000 -0.88	41.60	40.50	41.60	2,457,906
06 Jul 16	41.59000 +0.85	41.82	40.16	40.72	3,381,383
05 Jul 16	40.74000 -0.30	41.00	40.16	41.00	3,093,324
04 Jul 16	41.04000 +1.75	41.40	38.70	39.00	4,558,125
01 Jul 16	39.29000 +1.19	39.98	38.38	38.38	4,201,610
30 Jun 16	38.10000 -0.37	38.40	37.80	38.30	1,865,624
29 Jun 16	38.47000 +0.53	38.65	37.62	38.06	3,560,906
28 Jun 16	37.94000 +0.48	37.98	36.68	37.39	3,905,159
27 Jun 16	37.46000 +1.15	37.50	35.65	35.70	2,604,966
24 Jun 16	36.31000 -0.52	37.29	35.00	37.03	2,146,427
23 Jun 16	36.83000 -0.66	37.55	36.80	37.55	1,960,492
22 Jun 16	37.49000 +0.50	37.50	36.62	36.89	2,081,876
21 Jun 16	36.99000 -0.28	37.73	36.60	37.35	2,171,261
20 Jun 16	37.27000 +1.10	37.37	35.85	36.15	2,427,063
17 Jun 16	36.17000 +0.44	36.48	35.63	35.68	1,420,196
16 Jun 16	35.73000 +0.18	36.20	34.90	35.41	1,400,298
15 Jun 16	35.55000 +1.03	35.88	34.00	34.44	1,461,932
14 Jun 16	34.52000 +0.22	34.87	34.13	34.59	1,008,702
13 Jun 16	34.30000 -2.93	36.75	34.00	36.60	1,648,845
08 Jun 16	37.23000 -0.70	37.92	37.11	37.92	1,303,986
07 Jun 16	37.93000 +0.49	38.35	36.62	37.21	1,920,819
06 Jun 16	37.44000 -0.44	38.38	37.18	37.95	2,037,347
03 Jun 16	37.88000 +0.83	37.92	37.08	37.10	2,641,037
02 Jun 16	37.05000 +0.18	37.42	36.70	36.76	2,012,481
01 Jun 16	36.87000 -0.17	37.16	36.54	37.04	2,195,422
31 May 16	37.04000 +1.24	37.10	35.60	35.76	2,962,902
30 May 16	35.80000 +0.57	36.49	34.80	35.00	2,356,801
27 May 16	35.23000 +0.67	35.47	34.24	34.50	1,459,840
26 May 16	34.56000 +0.32	34.68	33.53	34.17	885,980
25 May 16	34.24000 -0.18	35.14	34.20	34.69	872,481
24 May 16	34.42000 -0.99	35.51	34.31	35.51	1,205,497
23 May 16	35.41000 +0.91	35.92	34.37	34.54	1,329,871
20 May 16	34.50000 +1.18	34.50	33.11	33.35	1,303,844
19 May 16	33.32000 +0.13	33.95	33.06	33.06	533,446
18 May 16	33.19000 -1.20	34.10	33.00	33.90	743,994
17 May 16	34.39000 -0.04	34.70	33.88	34.58	893,136
16 May 16	34.43000 +0.71	34.50	33.50	33.50	949,438
13 May 16	33.72000 +0.28	33.88	33.03	33.54	784,644
12 May 16	33.44000 -0.52	33.82	32.92	33.09	883,894
11 May 16	33.96000 +0.26	34.32	33.64	33.93	882,601
10 May 16	33.70000 +0.17	33.99	33.04	33.50	642,348
09 May 16	33.53000 -1.97	35.01	33.33	34.90	1,457,875
06 May 16	35.50000 -1.45	37.30	35.48	37.01	2,342,657
05 May 16	36.95000 +0.12	36.99	36.30	36.83	1,256,053
04 May 16	36.83000 +0.34	37.20	36.25	36.49	2,003,600
03 May 16	36.49000 +1.40	36.50	35.01	35.40	1,768,120
29 Apr 16	35.09000 -0.05	35.46	35.00	35.14	767,847
28 Apr 16	35.14000 +0.01	35.69	34.66	35.01	851,938
27 Apr 16	35.13000 -0.60	36.28	35.06	35.73	1,005,951
26 Apr 16	35.73000 +0.55	35.75	34.55	34.99	1,020,795
25 Apr 16	35.18000 -0.68	35.78	34.51	35.78	913,319
22 Apr 16	35.86000 +0.59	35.88	34.80	35.02	1,161,686
21 Apr 16	35.27000 -0.01	36.26	34.88	35.00	1,432,128
20 Apr 16	35.28000 -1.55	37.19	34.31	36.96	2,248,981
19 Apr 16	36.83000 -0.22	37.50	36.47	37.39	1,400,277
18 Apr 16	37.05000 -1.10	37.99	36.65	37.52	1,669,212
15 Apr 16	38.15000 +0.18	38.60	37.72	37.93	2,502,571
14 Apr 16	37.97000 +0.74	37.99	37.02	37.23	2,119,312
13 Apr 16	37.23000 +0.31	37.81	37.02	37.30	2,816,926
12 Apr 16	36.92000 +0.34	37.50	36.60	36.68	2,426,823
11 Apr 16	36.58000 +0.82	36.85	36.10	36.10	1,457,806
08 Apr 16	35.76000 -0.25	35.99	35.10	35.10	1,119,084
07 Apr 16	36.01000 -0.95	37.47	35.96	36.96	1,885,276
06 Apr 16	36.96000 +0.45	38.08	36.46	36.46	2,390,754
05 Apr 16	36.51000 +1.13	36.63	35.12	35.51	1,769,508
01 Apr 16	35.38000 -0.56	35.85	34.85	35.59	1,266,562
31 Mar 16	35.94000 +0.01	37.00	35.53	36.17	1,695,822
30 Mar 16	35.93000 +1.50	36.00	34.75	34.75	1,406,566
29 Mar 16	34.43000 -1.25	35.81	34.00	35.68	1,495,677
28 Mar 16	35.68000 -0.23	36.53	35.30	36.33	1,768,260
25 Mar 16	35.91000 -0.22	36.57	35.23	36.00	1,773,654
24 Mar 16	36.13000 -1.29	37.10	36.10	37.00	3,555,805
23 Mar 16	37.42000 +2.43	38.16	34.50	34.55	4,394,369
22 Mar 16	34.99000 +0.21	35.35	34.38	34.60	1,870,267
21 Mar 16	34.78000 +0.43	35.00	34.33	34.93	2,207,985
18 Mar 16	34.35000 +1.46	34.65	32.80	33.00	2,734,299
17 Mar 16	32.89000 +1.23	32.99	31.60	32.09	1,658,901
16 Mar 16	31.66000 -0.84	33.19	31.56	32.75	1,154,313
15 Mar 16	32.50000 -0.73	33.13	32.39	32.99	1,076,163
14 Mar 16	33.23000 +0.87	33.77	32.58	32.90	2,052,403
11 Mar 16	32.36000 +1.18	32.38	30.32	30.98	1,478,352
10 Mar 16	31.18000 -0.37	31.98	31.02	31.65	843,353
09 Mar 16	31.55000 -0.87	32.07	31.00	31.66	750,459
08 Mar 16	32.42000 +0.34	32.50	30.90	32.10	1,144,589
07 Mar 16	32.08000 +0.70	32.39	31.44	31.44	884,604
04 Mar 16	31.38000 -1.13	32.77	30.81	32.27	1,149,054
03 Mar 16	32.51000 -0.16	33.49	32.49	32.78	1,205,459
02 Mar 16	32.67000 +1.35	32.85	31.16	31.50	1,196,932
01 Mar 16	31.32000 +0.87	31.48	30.06	30.78	1,224,820
29 Feb 16	30.45000 -1.92	32.47	29.99	32.37	1,315,788
26 Feb 16	32.37000 +0.19	32.98	31.85	32.40	1,014,941
25 Feb 16	32.18000 -3.37	35.90	32.00	35.79	2,010,432
24 Feb 16	35.55000 +0.28	35.58	34.42	35.19	1,561,495
23 Feb 16	35.27000 -0.81	36.09	34.20	36.07	1,873,081
22 Feb 16	36.08000 +1.89	36.24	34.55	34.55	2,239,397
19 Feb 16	34.19000 +0.13	34.50	33.62	33.62	1,253,677
18 Feb 16	34.06000 -0.11	34.67	33.82	34.48	1,504,909
17 Feb 16	34.17000 +0.75	34.73	33.33	33.48	1,700,974
16 Feb 16	33.42000 +1.57	33.49	31.99	31.99	1,487,680
15 Feb 16	31.85000 -0.80	32.20	31.10	31.30	770,413
05 Feb 16	32.65000 -0.62	33.32	32.55	33.00	1,043,209
04 Feb 16	33.27000 +0.88	33.48	32.38	32.38	1,485,840
03 Feb 16	32.39000 -0.02	32.50	31.53	32.00	887,023
02 Feb 16	32.41000 +1.05	32.69	31.27	31.27	1,115,183
01 Feb 16	31.36000 -0.82	32.25	30.80	32.20	1,034,036
29 Jan 16	32.18000 +1.09	32.43	30.59	30.76	1,689,001
28 Jan 16	31.09000 -1.56	33.00	31.00	32.66	827,950
27 Jan 16	32.65000 +0.35	33.80	30.17	32.33	1,455,603
26 Jan 16	32.30000 -2.88	35.17	32.10	35.17	1,194,516
25 Jan 16	35.18000 +0.70	35.68	34.70	35.00	1,003,968
22 Jan 16	34.48000 +0.75	34.79	33.55	34.11	883,329
21 Jan 16	33.73000 -1.81	35.95	33.68	35.00	1,270,826
20 Jan 16	35.54000 -0.48	36.50	35.22	35.52	1,375,254
19 Jan 16	36.02000 +1.23	36.20	34.64	34.92	1,442,764
18 Jan 16	34.79000 +0.90	35.15	33.00	33.50	1,153,509
15 Jan 16	33.89000 -1.13	35.69	33.77	35.02	1,734,517
14 Jan 16	35.02000 +1.51	35.09	31.26	33.00	1,552,430
13 Jan 16	33.51000 -1.03	35.43	33.30	34.65	1,162,958
12 Jan 16	34.54000 +0.79	35.00	33.11	34.00	1,295,275
11 Jan 16	33.75000 -3.42	37.50	33.70	37.00	1,733,576
08 Jan 16	37.17000 +0.59	38.69	34.51	38.00	1,871,245
07 Jan 16	36.58000 -4.04	39.95	36.56	39.95	394,771
06 Jan 16	40.62000 +1.14	40.67	39.36	39.76	1,577,413
05 Jan 16	39.48000 -2.55	40.95	38.03	38.03	2,491,864
04 Jan 16	42.03000 -4.67	46.78	42.03	46.70	1,973,300
31 Dec 15	46.70000 -1.79	50.49	46.40	48.46	4,293,563
30 Dec 15	48.49000 +0.02	48.93	47.00	48.46	1,444,317
29 Dec 15	48.47000 +0.43	48.65	47.60	48.26	985,041
28 Dec 15	48.04000 -2.83	51.46	48.00	50.88	2,174,499
25 Dec 15	50.87000 -0.91	52.20	50.33	51.98	1,854,510
24 Dec 15	51.78000 +1.46	51.88	49.30	49.99	2,130,206
23 Dec 15	50.32000 +0.12	51.40	50.19	50.31	2,114,600
22 Dec 15	50.20000 +0.49	50.40	49.60	49.97	1,027,759
21 Dec 15	49.71000 -0.74	50.40	49.01	50.02	1,736,267
18 Dec 15	50.45000 -1.83	52.49	50.10	52.00	1,900,521
17 Dec 15	52.28000 +1.28	52.75	51.21	51.66	2,797,344
16 Dec 15	51.00000 -0.24	52.07	50.01	51.33	1,907,197
15 Dec 15	51.24000 +2.04	53.02	49.20	49.50	2,149,465
14 Dec 15	49.20000 +1.27	49.22	47.00	47.48	1,102,430
11 Dec 15	47.93000 -1.39	49.20	47.80	48.56	970,789
10 Dec 15	49.32000 +0.24	49.49	47.50	48.68	2,238,480
09 Dec 15	49.08000 -2.64	51.85	48.56	51.18	2,714,578
08 Dec 15	51.72000 -1.51	53.00	51.00	52.80	2,295,988
07 Dec 15	53.23000 +1.11	53.29	50.40	52.19	3,172,325
04 Dec 15	52.12000 -1.18	54.10	52.00	53.00	2,959,295
03 Dec 15	53.30000 +1.27	54.20	52.00	52.20	3,511,875
02 Dec 15	52.03000 -0.58	52.63	48.23	51.20	4,314,096
01 Dec 15	52.61000 -0.05	55.20	51.20	53.00	6,752,284
30 Nov 15	52.66000 +2.22	52.88	46.70	50.39	4,661,738
27 Nov 15	50.44000 -2.68	52.97	49.00	52.19	6,311,989
26 Nov 15	53.12000 +2.25	54.00	50.30	50.90	5,764,493
25 Nov 15	50.87000 -0.27	51.40	49.86	50.66	4,256,689
24 Nov 15	51.14000 +3.01	51.17	47.89	48.13	5,215,069
23 Nov 15	48.13000 +0.24	48.85	46.80	47.49	3,226,263
20 Nov 15	47.89000 +0.69	48.00	46.78	47.48	2,901,615
19 Nov 15	47.20000 +1.58	47.28	45.30	45.30	3,166,657
18 Nov 15	45.62000 -2.21	49.00	45.12	47.70	3,342,368
17 Nov 15	47.83000 -1.47	51.28	47.15	50.00	3,880,714
16 Nov 15	49.30000 -0.02	49.32	46.02	47.00	3,930,090
13 Nov 15	49.32000 -5.31	54.63	49.17	53.39	7,509,920
12 Nov 15	54.63000 +4.41	55.24	50.63	50.78	7,648,751
11 Nov 15	50.22000 +3.07	50.66	46.78	46.95	5,626,582
10 Nov 15	47.15000 -0.14	47.76	46.21	46.86	4,893,409
09 Nov 15	47.29000 +2.39	47.97	44.28	44.39	6,142,176
06 Nov 15	44.90000 +1.50	45.09	43.60	43.60	4,794,565
05 Nov 15	43.40000 -1.58	45.45	43.11	44.29	5,998,519
04 Nov 15	44.98000 +1.74	45.10	42.58	43.24	7,209,366
03 Nov 15	43.24000 +2.06	43.49	40.75	40.99	6,193,623
02 Nov 15	41.18000 +0.75	43.00	39.03	39.65	4,913,726
30 Oct 15	40.43000 +0.85	40.53	38.30	39.50	3,779,973
29 Oct 15	39.58000 -0.20	40.40	38.80	39.89	3,084,629
28 Oct 15	39.78000 -2.19	42.02	39.69	41.00	5,030,603
27 Oct 15	41.97000 +2.71	42.68	37.00	38.90	6,699,817
26 Oct 15	39.26000 +1.05	39.47	38.00	38.72	5,303,530
23 Oct 15	38.21000 +1.11	38.36	37.00	37.80	4,411,728
22 Oct 15	37.10000 +1.60	37.20	35.50	35.72	3,880,376
21 Oct 15	35.50000 -3.45	39.80	35.16	38.95	6,141,874
20 Oct 15	38.95000 +1.45	39.00	37.36	37.39	5,063,242
19 Oct 15	37.50000 -0.85	38.97	36.87	38.43	5,189,590
16 Oct 15	38.35000 +0.62	39.03	37.20	38.34	5,119,860
15 Oct 15	37.73000 +1.48	37.79	35.88	35.99	3,742,163
14 Oct 15	36.25000 -1.31	38.10	36.22	37.31	3,810,792
13 Oct 15	37.56000 -0.44	37.96	36.82	37.00	3,673,106
12 Oct 15	38.00000 +3.11	38.33	34.97	34.98	5,302,139
09 Oct 15	34.89000 +0.05	35.10	34.20	34.20	2,829,608
08 Oct 15	34.84000 +1.90	35.60	34.00	34.20	3,516,240
30 Sep 15	32.94000 +1.15	33.84	31.75	31.99	2,817,449
29 Sep 15	31.79000 -0.38	31.95	30.94	31.30	1,966,594
28 Sep 15	32.17000 +0.88	32.35	30.50	31.32	1,931,520
25 Sep 15	31.29000 -2.33	33.65	31.00	33.65	2,839,453
24 Sep 15	33.62000 +0.80	34.10	33.05	33.15	2,934,323
23 Sep 15	32.82000 -0.52	33.23	32.01	32.75	3,007,108
22 Sep 15	33.34000 +0.19	34.16	32.40	33.35	3,940,796
21 Sep 15	33.15000 +2.07	33.21	30.12	30.69	3,373,817
18 Sep 15	31.08000 +0.72	31.40	30.33	30.59	2,206,268
17 Sep 15	30.36000 -0.64	32.50	30.28	31.60	3,355,358
16 Sep 15	31.00000 +2.82	31.00	28.20	28.20	2,817,095
15 Sep 15	28.18000 -2.66	30.40	28.11	29.80	2,835,038
14 Sep 15	30.84000 -3.43	34.49	30.84	34.10	3,179,469
11 Sep 15	34.27000 +0.90	34.44	33.35	33.40	2,582,972
10 Sep 15	33.37000 -1.92	35.18	33.30	34.80	3,145,946
09 Sep 15	35.29000 +1.71	36.00	33.66	33.66	4,971,356
08 Sep 15	33.58000 +2.96	33.66	30.10	31.00	3,436,606
07 Sep 15	30.62000 +0.90	32.00	30.26	30.50	2,703,559
02 Sep 15	29.72000 -1.51	32.99	29.01	29.03	3,295,654
01 Sep 15	31.23000 -3.47	34.00	31.23	34.00	3,591,628
31 Aug 15	34.70000 -3.74	37.65	34.60	37.51	4,223,926
28 Aug 15	38.44000 +1.56	39.33	35.60	36.84	6,786,460
27 Aug 15	36.88000 +2.44	36.95	33.56	35.59	6,684,067
26 Aug 15	34.44000 +2.59	35.04	32.02	32.50	7,671,024
25 Aug 15	31.85000 -2.80	35.97	31.25	32.50	5,604,636
24 Aug 15	34.65000 -3.85	36.90	34.65	36.90	4,987,473
21 Aug 15	38.50000 -3.88	42.10	38.36	41.20	3,424,243
20 Aug 15	42.38000 -3.02	45.30	42.19	45.30	3,483,073
19 Aug 15	45.40000 +0.47	45.98	40.68	42.50	4,897,761
18 Aug 15	44.93000 -4.99	51.29	44.93	50.00	4,460,320
17 Aug 15	49.92000 -2.26	52.60	49.72	52.60	4,059,280
14 Aug 15	52.18000 +0.01	53.50	52.01	53.00	4,676,413
13 Aug 15	52.17000 -0.03	52.60	49.80	50.99	5,500,632
12 Aug 15	52.20000 -5.12	56.93	52.09	56.10	6,351,457
11 Aug 15	57.32000 -0.69	58.97	56.51	57.26	6,975,549
10 Aug 15	58.01000 +1.83	58.99	55.02	56.31	8,447,952
07 Aug 15	56.18000 -1.34	59.00	55.56	56.10	6,000,121
06 Aug 15	57.52000 -3.41	59.42	57.10	59.42	5,170,712
05 Aug 15	60.93000 -0.68	61.90	58.41	61.90	9,849,208
04 Aug 15	61.61000 +4.07	62.00	55.00	60.36	6,923,626
03 Aug 15	57.54000 -0.62	57.70	54.50	55.89	3,622,672
31 Jul 15	58.16000 +0.76	58.63	52.01	55.00	7,088,270
30 Jul 15	57.40000 -4.69	63.00	56.80	61.68	6,353,217
29 Jul 15	62.09000 +2.92	63.98	55.98	59.00	8,245,639
28 Jul 15	59.17000 +1.49	63.45	52.70	53.00	7,598,902
27 Jul 15	57.68000 -0.49	58.17	52.35	55.50	9,919,693
24 Jul 15	58.17000 -1.97	62.99	57.50	60.15	9,433,113
23 Jul 15	60.14000 +5.47	60.14	52.88	53.00	16,359,061
22 Jul 15	54.67000 +4.65	55.02	47.37	49.12	10,189,662
21 Jul 15	50.02000 +1.03	51.58	46.05	46.80	9,915,856
20 Jul 15	48.99000 +4.45	48.99	42.31	44.53	8,774,095
17 Jul 15	44.54000 +2.38	45.36	42.15	42.50	5,556,744
16 Jul 15	42.16000 -1.10	45.50	38.93	38.93	6,487,484
15 Jul 15	43.26000 -4.81	46.85	43.26	46.01	4,884,749
14 Jul 15	48.07000 +4.30	48.15	44.62	45.82	11,723,529
13 Jul 15	43.77000 +3.98	43.77	42.11	43.31	6,617,483
10 Jul 15	39.79000 +3.62	39.79	37.00	37.50	4,260,414
09 Jul 15	36.17000 +3.29	36.17	29.59	29.60	5,246,413
08 Jul 15	32.88000 -3.65	32.88	32.88	32.88	557,700
07 Jul 15	36.53000 -4.06	40.35	36.53	39.01	4,421,373
06 Jul 15	40.59000 +2.56	41.83	37.06	41.83	6,973,276
03 Jul 15	38.03000 -1.99	41.99	36.50	38.40	5,616,197
02 Jul 15	40.02000 -4.13	44.70	39.79	43.30	5,869,682
01 Jul 15	44.15000 -4.91	50.98	44.15	47.80	6,416,081
30 Jun 15	49.06000 +3.03	49.51	41.43	44.50	6,562,489
29 Jun 15	46.03000 -5.11	52.34	46.03	52.00	4,708,814
26 Jun 15	51.14000 -5.68	54.90	51.14	54.50	4,760,169
25 Jun 15	56.82000 -4.15	60.50	55.66	60.45	4,152,808
24 Jun 15	60.97000 -1.00	64.27	59.35	63.50	5,057,750
23 Jun 15	61.97000 +4.19	63.50	57.21	59.08	4,863,020
19 Jun 15	57.78000 -4.62	64.96	57.10	60.60	5,532,502
18 Jun 15	62.40000 -6.93	68.30	62.40	68.30	5,186,856
17 Jun 15	69.33000 +2.82	70.16	66.20	67.10	4,986,343
16 Jun 15	66.51000 -6.93	71.90	66.20	67.50	7,655,623
15 Jun 15	73.44000 -8.16	76.50	73.44	76.49	6,922,295
12 Jun 15	81.60000 -6.83	97.20	81.01	90.99	14,862,877
11 Jun 15	88.43000 +8.04	88.43	78.00	78.89	10,212,486
10 Jun 15	80.39000 +1.29	83.00	73.33	75.00	12,525,920
09 Jun 15	79.10000 -4.61	90.39	75.34	75.34	15,990,610
08 Jun 15	83.71000 -9.30	83.71	83.71	83.71	696,500
05 Jun 15	93.01000 -10.33	93.01	93.01	93.01	1,506,000
04 Jun 15	103.34000 -11.48	115.00	103.34	115.00	6,184,504
03 Jun 15	114.82000 +10.44	114.82	98.82	114.82	16,633,716
02 Jun 15	104.38000 +9.49	104.38	104.38	104.38	266,555
01 Jun 15	94.89000 +8.63	94.89	94.89	94.89	120,200
29 May 15	86.26000 +7.84	86.26	86.26	86.26	1,205,200
28 May 15	78.42000 +7.13	78.42	78.42	78.42	232,200
27 May 15	71.29000 +6.48	71.29	71.29	71.29	55,287
26 May 15	64.81000 +5.89	64.81	64.81	64.81	43,766
25 May 15	58.92000 +5.36	58.92	58.92	58.92	56,100
22 May 15	53.56000 +4.87	53.56	53.56	53.56	45,000
21 May 15	48.69000 +4.43	48.69	48.69	48.69	61,200
20 May 15	44.26000 +4.02	44.26	44.26	44.26	49,900
19 May 15	40.24000 +3.66	40.24	40.24	40.24	46,500
18 May 15	36.58000 +3.33	36.58	36.58	36.58	13,300
15 May 15	33.25000 +3.02	33.25	33.25	33.25	13,126
14 May 15	30.23000 +2.75	30.23	30.23	30.23	9,800
13 May 15	27.48000 +0.00	27.48	22.90	22.90	24,700