FUNDMANAGER.co.uk

Caitong Securities Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	49.97000 +0.46	51.19	49.02	49.22	8,859,938
19 Oct 26	49.51000 -0.99	50.47	47.18	50.08	8,449,536
16 Oct 26	50.50000 -0.23	52.12	50.12	51.52	8,839,694
15 Oct 26	50.73000 -2.14	51.80	49.83	50.70	10,611,282
14 Oct 26	52.87000 -3.13	55.85	52.72	55.58	9,458,557
13 Oct 26	56.00000 +0.16	56.33	52.86	54.62	10,748,796
12 Oct 26	55.84000 -1.55	57.99	54.22	57.39	11,043,855
09 Oct 26	57.39000 -1.68	59.07	54.77	59.07	12,155,152
08 Oct 26	59.07000 -3.23	63.00	58.51	62.31	13,452,424
30 Sep 26	62.30000 -0.91	65.81	61.82	65.18	14,487,885
29 Sep 26	63.21000 -2.29	65.19	61.80	64.37	18,205,416
28 Sep 26	65.50000 -3.18	68.97	65.13	68.07	13,483,842
24 Sep 26	68.68000 -0.55	69.90	68.07	68.35	13,241,510
23 Sep 26	69.23000 +0.22	69.68	68.34	69.61	12,671,647
22 Sep 26	69.01000 -2.98	72.38	68.73	72.38	26,727,696
21 Sep 26	71.99000 -1.56	73.90	71.38	73.88	20,256,218
18 Sep 26	73.55000 +1.30	74.13	70.37	73.06	28,260,620
17 Sep 26	72.25000 +2.94	75.96	69.00	70.05	36,146,868
16 Sep 26	69.31000 +0.61	70.09	66.90	68.78	29,063,272
15 Sep 26	68.70000 +1.90	69.24	64.79	65.58	30,244,134
14 Sep 26	66.80000 +3.55	66.96	61.40	62.04	28,071,960
11 Sep 26	63.25000 -1.26	64.43	61.86	63.22	19,300,130
10 Sep 26	64.51000 -0.71	65.76	63.52	65.22	25,146,906
09 Sep 26	65.22000 +5.93	65.22	59.60	59.60	33,495,164
08 Sep 26	59.29000 +0.48	61.00	58.21	58.50	12,167,326
07 Sep 26	58.81000 +1.65	59.16	56.94	57.60	11,899,202
04 Sep 26	57.16000 -2.06	60.28	56.72	59.70	10,248,606
03 Sep 26	59.22000 -0.64	60.44	58.50	60.29	7,286,012
02 Sep 26	59.86000 -0.85	60.96	59.47	60.44	7,422,357
01 Sep 26	60.71000 -2.29	63.16	60.50	63.02	10,216,759
31 Aug 26	63.00000 +0.64	63.28	61.02	61.03	11,250,477
28 Aug 26	62.36000 -1.62	65.10	62.13	63.50	13,308,970
27 Aug 26	63.98000 +1.99	64.46	61.51	62.16	14,606,634
26 Aug 26	61.99000 -0.14	62.87	60.69	62.78	11,348,286
25 Aug 26	62.13000 -1.82	63.18	59.84	62.31	15,476,031
24 Aug 26	63.95000 -0.52	65.10	62.30	64.62	16,585,153
21 Aug 26	64.47000 -0.89	66.65	63.92	65.47	14,440,702
20 Aug 26	65.36000 -2.64	69.66	64.53	68.98	23,843,280
19 Aug 26	68.00000 -2.57	72.96	67.00	67.00	30,582,932
18 Aug 26	70.57000 +2.77	71.20	67.25	68.25	31,895,360
17 Aug 26	67.80000 +3.29	67.80	64.58	64.88	19,560,844
14 Aug 26	64.51000 +1.30	65.28	63.45	63.56	13,131,233
13 Aug 26	63.21000 -1.42	65.91	63.19	65.40	17,751,868
12 Aug 26	64.63000 -0.05	65.95	64.15	65.20	15,893,546
11 Aug 26	64.68000 -0.90	66.38	64.30	64.79	17,000,708
10 Aug 26	65.58000 +1.06	65.58	62.65	65.40	24,801,164
07 Aug 26	64.52000 +2.36	64.90	61.00	62.35	30,143,564
06 Aug 26	62.16000 +4.03	62.89	57.00	57.55	28,146,588
05 Aug 26	58.13000 +4.33	58.86	54.00	54.24	20,890,208
04 Aug 26	53.80000 +3.03	54.32	50.81	51.33	17,102,956
03 Aug 26	50.77000 -3.42	54.34	50.71	53.50	20,084,626
31 Jul 26	54.19000 +0.46	58.20	54.13	56.97	23,378,504
30 Jul 26	53.73000 -5.35	58.86	53.44	57.86	25,895,756
29 Jul 26	59.08000 -5.64	64.18	58.25	63.92	32,742,354
28 Jul 26	64.72000 -0.54	68.87	63.70	67.25	38,147,372
27 Jul 26	65.26000 +1.82	65.65	61.12	63.11	17,081,862
24 Jul 26	63.44000 -0.67	65.20	62.35	62.88	15,176,689
23 Jul 26	64.11000 -2.06	66.80	63.28	66.40	15,674,806
22 Jul 26	66.17000 -0.33	68.79	64.75	65.00	25,544,112
21 Jul 26	66.50000 +5.75	66.50	56.13	61.00	31,115,692
20 Jul 26	60.75000 -6.75	69.42	60.75	68.85	26,430,744
17 Jul 26	67.50000 -2.48	71.80	67.50	69.26	24,162,388
16 Jul 26	69.98000 -4.47	74.58	69.55	71.51	21,132,232
15 Jul 26	74.45000 -4.44	80.95	73.81	80.60	19,021,792
14 Jul 26	78.89000 -0.73	79.95	74.79	78.62	24,900,190
13 Jul 26	79.62000 -3.13	83.99	79.29	81.54	25,829,904
10 Jul 26	82.75000 -6.81	92.85	82.56	90.92	40,044,016
09 Jul 26	89.56000 +6.49	89.95	83.00	84.70	32,814,328
08 Jul 26	83.07000 -1.80	86.20	79.85	84.86	22,035,452
07 Jul 26	84.87000 +1.18	86.90	80.80	82.98	27,044,660
06 Jul 26	83.69000 -5.39	92.30	82.70	90.44	35,829,492
03 Jul 26	89.08000 -8.63	97.00	88.01	94.82	41,995,128
02 Jul 26	97.71000 +5.22	100.68	83.24	87.45	57,984,448
01 Jul 26	92.49000 -5.49	102.28	91.08	96.12	48,179,420
30 Jun 26	97.98000 +3.57	98.44	88.15	93.99	53,669,056
29 Jun 26	94.41000 +8.58	94.41	89.90	90.00	61,133,736
26 Jun 26	85.83000 +7.80	85.83	76.50	77.50	35,882,596
25 Jun 26	78.03000 +0.81	81.51	75.68	80.00	46,253,936
24 Jun 26	77.22000 +7.02	77.22	69.30	69.92	36,941,684
23 Jun 26	70.20000 +1.04	73.97	68.98	73.86	38,655,468
22 Jun 26	69.16000 +3.18	69.85	66.39	66.90	33,324,864
18 Jun 26	65.98000 -1.84	67.00	65.15	66.80	29,177,340
17 Jun 26	67.82000 +3.83	68.47	62.00	62.00	31,358,510
16 Jun 26	63.99000 +1.93	64.58	62.01	62.04	24,535,148
15 Jun 26	62.06000 +2.63	62.68	59.61	61.50	30,550,516
12 Jun 26	59.43000 -4.87	66.80	59.08	65.59	52,550,184
11 Jun 26	64.30000 +4.53	65.75	59.00	59.38	55,101,056
10 Jun 26	59.77000 +3.71	60.97	55.42	55.51	35,879,416
09 Jun 26	56.06000 +4.10	56.33	52.00	52.80	20,414,368
08 Jun 26	51.96000 -2.86	53.58	51.71	51.72	13,830,391
05 Jun 26	54.82000 +1.17	56.75	51.26	53.00	21,853,160
04 Jun 26	53.65000 +1.05	53.89	51.70	52.01	11,402,402
03 Jun 26	52.60000 +0.28	53.71	51.60	52.00	11,303,718
02 Jun 26	52.32000 +1.43	53.03	49.85	51.31	12,484,920
01 Jun 26	50.89000 -1.79	52.92	50.78	52.01	9,924,180
29 May 26	52.68000 -4.55	56.87	52.31	56.56	18,356,926
28 May 26	57.23000 +1.35	57.64	54.00	55.49	16,254,555
27 May 26	55.88000 -3.72	59.67	55.30	59.50	20,531,676
26 May 26	59.60000 -2.28	61.80	58.41	61.80	20,214,736
25 May 26	61.88000 +3.04	63.55	57.99	59.40	28,278,184
22 May 26	58.84000 +1.28	59.59	57.02	57.02	20,717,328
21 May 26	57.56000 -5.32	64.40	56.68	64.17	35,617,328
20 May 26	62.88000 +2.42	63.30	59.90	59.94	27,848,600
19 May 26	60.46000 +0.44	60.46	58.45	58.91	21,462,920
18 May 26	60.02000 +2.44	60.97	57.20	57.92	28,264,136
15 May 26	57.58000 +0.96	59.50	56.50	56.66	23,621,280
14 May 26	56.62000 -1.92	59.10	56.60	58.99	17,195,644
13 May 26	58.54000 +1.68	58.68	55.50	56.00	22,719,756
12 May 26	56.86000 -0.49	57.38	55.70	57.36	15,369,235
11 May 26	57.35000 +1.77	57.87	55.20	56.02	21,594,552
08 May 26	55.58000 -1.44	56.58	55.37	56.10	12,769,285
07 May 26	57.02000 +0.88	57.40	55.68	56.60	15,044,102
06 May 26	56.14000 +2.18	56.88	54.93	54.93	17,920,812
30 Apr 26	53.96000 -0.84	54.38	52.84	53.48	15,247,831
29 Apr 26	54.80000 -0.18	55.10	53.40	54.08	11,456,026
28 Apr 26	54.98000 -1.19	56.38	54.60	55.46	11,844,644
27 Apr 26	56.17000 +0.76	57.27	55.50	55.50	17,065,216
24 Apr 26	55.41000 -0.26	56.15	54.26	54.85	13,883,246
23 Apr 26	55.67000 +0.28	58.56	55.66	57.00	21,019,872
22 Apr 26	55.39000 +1.12	56.19	54.80	55.03	16,182,094
21 Apr 26	54.27000 +0.40	55.00	53.78	54.65	12,556,265
20 Apr 26	53.87000 -0.14	54.42	52.79	53.99	14,651,130
17 Apr 26	54.01000 +1.24	54.12	52.11	52.77	14,028,111
16 Apr 26	52.77000 +0.37	52.79	52.01	52.35	7,384,314
15 Apr 26	52.40000 -0.48	53.65	52.20	53.40	8,657,173
14 Apr 26	52.88000 +1.34	53.46	51.99	52.11	12,285,997
13 Apr 26	51.54000 +0.01	52.04	51.08	51.08	6,652,400
10 Apr 26	51.53000 -0.13	52.56	51.52	52.00	8,197,964
09 Apr 26	51.66000 -0.47	52.38	51.07	51.20	8,708,647
08 Apr 26	52.13000 +2.97	52.18	50.36	50.36	10,502,687
07 Apr 26	49.16000 +0.31	50.02	48.87	49.33	4,291,737
03 Apr 26	48.85000 +0.03	49.56	48.77	49.20	5,387,264
02 Apr 26	48.82000 -1.43	50.11	48.36	50.00	5,293,046
01 Apr 26	50.25000 +1.10	50.55	49.71	50.36	5,735,133
31 Mar 26	49.15000 -1.59	50.65	49.10	50.65	6,419,557
30 Mar 26	50.74000 +0.23	50.98	49.68	49.68	6,653,974
27 Mar 26	50.51000 +1.26	51.00	48.51	48.61	8,578,729
26 Mar 26	49.25000 -1.05	50.26	48.96	50.00	5,949,447
25 Mar 26	50.30000 +1.89	50.98	49.60	49.80	9,336,055
24 Mar 26	48.41000 +0.41	49.00	47.08	48.97	8,004,508
23 Mar 26	48.00000 -2.49	50.08	47.75	49.52	9,981,133
20 Mar 26	50.49000 -1.36	52.56	50.46	52.32	7,414,905
19 Mar 26	51.85000 -1.37	52.78	51.59	52.35	7,863,632
18 Mar 26	53.22000 +1.14	53.38	51.91	52.43	7,723,527
17 Mar 26	52.08000 -2.82	55.13	52.03	54.90	9,760,115
16 Mar 26	54.90000 -0.18	54.90	52.66	54.50	10,851,036
13 Mar 26	55.08000 +0.30	56.20	54.15	54.16	10,355,582
12 Mar 26	54.78000 -0.30	55.72	54.23	55.08	8,699,639
11 Mar 26	55.08000 -0.46	56.99	54.90	55.87	10,017,598
10 Mar 26	55.54000 +1.87	55.56	54.33	54.74	10,318,550
09 Mar 26	53.67000 -2.55	55.06	52.58	55.01	13,143,717
06 Mar 26	56.22000 -0.41	56.85	55.88	56.18	6,791,342
05 Mar 26	56.63000 +0.39	57.95	56.18	57.39	10,115,176
04 Mar 26	56.24000 -0.54	57.95	55.91	56.01	12,695,041
03 Mar 26	56.78000 -3.22	60.98	56.71	59.91	19,300,008
02 Mar 26	60.00000 -0.22	61.31	58.51	58.54	16,123,986
27 Feb 26	60.22000 -1.71	61.28	59.88	61.20	16,691,691
26 Feb 26	61.93000 +0.60	62.40	60.52	61.00	20,216,020
25 Feb 26	61.33000 -0.26	61.98	59.82	60.80	21,143,672
24 Feb 26	61.59000 +2.68	62.37	57.38	58.92	26,111,516
13 Feb 26	58.91000 +1.19	59.97	57.11	57.57	17,416,528
12 Feb 26	57.72000 +0.02	58.55	57.07	57.65	10,656,941
11 Feb 26	57.70000 -0.89	59.46	57.50	57.51	12,234,157
10 Feb 26	58.59000 +0.34	60.28	57.68	58.00	19,037,040
09 Feb 26	58.25000 +2.70	58.50	56.22	57.50	22,498,606
06 Feb 26	55.55000 +0.78	56.00	54.01	54.03	10,745,881
05 Feb 26	54.77000 -0.95	55.60	53.80	55.30	11,000,127
04 Feb 26	55.72000 -0.26	56.07	54.83	55.48	9,838,737
03 Feb 26	55.98000 +1.77	56.19	54.91	55.00	13,371,170
02 Feb 26	54.21000 -2.74	57.35	54.18	56.41	15,219,605
30 Jan 26	56.95000 -0.16	58.15	55.22	56.80	17,605,724
29 Jan 26	57.11000 -2.38	59.73	57.11	58.50	17,615,744
28 Jan 26	59.49000 -0.03	60.74	58.30	59.50	20,652,336
27 Jan 26	59.52000 +0.48	60.61	57.02	58.55	19,034,900
26 Jan 26	59.04000 -2.85	61.45	58.90	60.95	23,887,872
23 Jan 26	61.89000 +0.99	63.10	58.16	60.20	40,327,324
22 Jan 26	60.90000 -1.78	63.10	59.86	63.00	27,609,540
21 Jan 26	62.68000 -1.62	64.17	60.00	61.50	36,837,052
20 Jan 26	64.30000 +3.85	64.50	59.30	60.44	49,583,168
19 Jan 26	60.45000 -1.91	64.38	60.12	63.22	31,229,804
16 Jan 26	62.36000 +2.40	64.77	61.30	62.59	53,999,840
15 Jan 26	59.96000 +5.45	59.96	53.51	53.55	39,433,416
14 Jan 26	54.51000 +0.71	56.34	53.30	53.30	32,907,636
13 Jan 26	53.80000 -2.86	59.96	53.51	56.80	47,160,828
12 Jan 26	56.66000 -0.96	57.58	55.60	55.98	39,133,128
09 Jan 26	57.62000 +0.89	58.66	54.70	56.60	68,600,088
08 Jan 26	56.73000 +5.16	56.73	54.68	55.69	62,762,744
07 Jan 26	51.57000 +4.69	51.57	51.57	51.57	12,037,037
06 Jan 26	46.88000 +1.58	46.88	45.02	45.20	27,193,492
05 Jan 26	45.30000 +1.16	45.70	44.13	44.13	16,405,306
31 Dec 25	44.14000 -0.31	45.17	44.10	44.76	11,712,975
30 Dec 25	44.45000 +0.00	44.80	44.01	44.17	12,761,259
29 Dec 25	44.45000 -1.63	45.88	44.20	45.65	19,612,056
26 Dec 25	46.08000 -1.53	47.31	45.88	47.31	19,942,056
25 Dec 25	47.61000 +0.58	47.89	45.92	47.00	21,414,312
24 Dec 25	47.03000 +0.59	47.58	46.00	46.48	21,498,932
23 Dec 25	46.44000 -0.04	47.43	45.96	46.07	23,124,840
22 Dec 25	46.48000 +1.80	47.13	44.69	44.69	26,068,446
19 Dec 25	44.68000 -0.90	46.35	44.53	45.62	19,246,620
18 Dec 25	45.58000 -1.10	47.08	45.32	45.82	19,565,808
17 Dec 25	46.68000 -0.32	47.49	44.70	47.44	28,741,776
16 Dec 25	47.00000 -2.30	49.29	46.05	49.00	38,079,308
15 Dec 25	49.30000 +2.65	51.17	46.06	46.60	44,480,144
12 Dec 25	46.65000 +1.40	46.99	44.93	45.35	35,532,424
11 Dec 25	45.25000 +0.34	46.50	44.15	45.12	28,667,284
10 Dec 25	44.91000 +0.22	45.25	44.04	44.42	20,976,124
09 Dec 25	44.69000 +0.60	45.39	43.70	44.41	29,113,924
08 Dec 25	44.09000 +1.35	44.38	42.74	42.95	25,354,018
05 Dec 25	42.74000 -0.48	43.07	42.10	43.01	18,513,980
04 Dec 25	43.22000 -1.28	44.27	42.73	44.00	19,371,604
03 Dec 25	44.50000 -0.85	45.36	43.41	45.36	35,786,120
02 Dec 25	45.35000 +2.69	46.71	42.20	42.43	55,129,428
01 Dec 25	42.66000 +3.05	42.68	39.18	39.58	36,034,000
28 Nov 25	39.61000 +0.15	40.45	38.70	39.01	15,724,956
27 Nov 25	39.46000 -0.85	40.94	39.45	40.34	21,294,872
26 Nov 25	40.31000 -2.14	41.59	39.98	41.50	26,271,048
25 Nov 25	42.45000 -1.36	43.00	41.00	43.00	34,499,156
24 Nov 25	43.81000 +0.94	44.48	42.08	42.87	42,366,312
21 Nov 25	42.87000 +1.17	44.00	41.09	41.09	47,021,808
20 Nov 25	41.70000 +0.78	43.56	41.12	42.14	38,845,420
19 Nov 25	40.92000 +2.54	42.22	38.52	38.65	36,152,700
18 Nov 25	38.38000 +0.10	38.75	37.73	38.11	10,033,343
17 Nov 25	38.28000 +0.92	40.04	38.18	39.11	15,006,938
14 Nov 25	37.36000 -1.55	38.55	37.33	38.50	11,142,237
13 Nov 25	38.91000 +0.53	39.20	38.11	38.34	7,598,535
12 Nov 25	38.38000 -0.76	39.20	37.80	38.90	8,601,576
11 Nov 25	39.14000 -0.11	40.30	39.07	39.25	9,494,800
10 Nov 25	39.25000 -0.07	39.59	38.90	38.99	10,004,419
07 Nov 25	39.32000 -0.33	39.99	38.93	39.36	12,013,235
06 Nov 25	39.65000 +0.64	39.78	38.93	39.01	10,458,357
05 Nov 25	39.01000 -0.34	39.60	38.23	38.70	10,289,157
04 Nov 25	39.35000 -0.91	40.35	39.02	39.95	8,451,138
03 Nov 25	40.26000 -0.96	41.02	39.27	41.01	12,667,225
31 Oct 25	41.22000 -1.14	42.50	41.11	42.09	12,684,339
30 Oct 25	42.36000 -1.29	44.30	42.34	43.78	15,266,735
29 Oct 25	43.65000 -0.12	43.69	42.85	43.15	15,839,754
28 Oct 25	43.77000 +0.37	44.68	42.10	42.10	28,124,100
27 Oct 25	43.40000 +1.78	45.78	43.36	45.78	37,783,872
24 Oct 25	41.62000 +1.32	41.73	40.44	40.58	13,502,423
23 Oct 25	40.30000 -0.50	40.59	39.44	40.30	10,317,663
22 Oct 25	40.80000 -0.48	41.61	40.58	41.12	8,730,322
21 Oct 25	41.28000 +0.38	41.69	40.81	41.10	10,307,900
20 Oct 25	40.90000 +0.39	41.76	40.65	41.27	11,401,503
17 Oct 25	40.51000 -1.76	42.40	40.40	42.07	14,261,609
16 Oct 25	42.27000 -1.35	43.06	42.00	42.80	13,484,369
15 Oct 25	43.62000 -0.95	44.55	41.95	44.06	19,665,214
14 Oct 25	44.57000 -3.36	47.82	44.20	47.82	33,080,656
13 Oct 25	47.93000 +3.61	48.18	42.81	42.98	37,498,320
10 Oct 25	44.32000 +0.67	44.89	42.81	42.90	22,978,824
09 Oct 25	43.65000 -0.54	46.54	43.50	44.99	31,008,592
30 Sep 25	44.19000 +1.98	45.08	42.03	42.33	30,794,112
29 Sep 25	42.21000 +0.29	43.08	41.61	41.92	22,534,300
26 Sep 25	41.92000 -0.23	43.86	41.60	41.60	30,819,076
25 Sep 25	42.15000 +0.60	42.60	40.53	41.59	41,662,136
24 Sep 25	41.55000 +3.78	41.55	37.40	37.66	39,924,320
23 Sep 25	37.77000 +1.24	37.88	36.00	36.56	25,839,664
22 Sep 25	36.53000 +0.41	36.76	36.01	36.62	16,065,607
19 Sep 25	36.12000 +0.50	37.20	35.71	36.00	19,773,196
18 Sep 25	35.62000 +0.41	36.66	35.12	35.34	22,676,108
17 Sep 25	35.21000 +0.92	35.66	34.33	34.45	15,836,584
16 Sep 25	34.29000 -0.10	34.58	33.88	34.52	8,469,786
15 Sep 25	34.39000 -0.56	35.50	34.36	34.95	9,090,933
12 Sep 25	34.95000 +0.06	35.45	34.50	34.87	10,840,545
11 Sep 25	34.89000 +1.11	34.93	33.40	33.76	12,715,196
10 Sep 25	33.78000 -0.47	34.71	33.78	34.07	8,362,279
09 Sep 25	34.25000 -1.04	35.22	34.12	35.00	9,015,067
08 Sep 25	35.29000 +0.36	35.57	34.29	34.73	13,212,196
05 Sep 25	34.93000 +0.91	34.98	33.99	33.99	12,736,884
04 Sep 25	34.02000 -2.84	35.73	33.35	35.68	23,885,672
03 Sep 25	36.86000 -0.43	38.38	36.16	37.39	17,264,904
02 Sep 25	37.29000 -0.66	38.38	36.90	37.96	15,419,174
01 Sep 25	37.95000 +1.43	38.50	36.97	37.30	19,520,666
29 Aug 25	36.52000 -0.38	37.06	36.11	37.00	13,867,552
28 Aug 25	36.90000 +0.84	37.10	36.06	36.06	16,727,667
27 Aug 25	36.06000 +0.08	37.38	35.91	36.00	18,217,256
26 Aug 25	35.98000 -0.13	36.31	35.55	35.83	10,110,386
25 Aug 25	36.11000 -0.11	37.33	35.73	36.72	17,823,276
22 Aug 25	36.22000 +1.06	36.25	34.92	35.00	14,887,652
21 Aug 25	35.16000 -0.44	35.97	34.90	35.66	10,637,201
20 Aug 25	35.60000 +0.93	35.60	34.19	34.60	13,864,819
19 Aug 25	34.67000 -0.41	35.10	34.39	35.10	11,424,075
18 Aug 25	35.08000 -0.04	35.66	34.91	35.48	16,567,377
15 Aug 25	35.12000 +0.90	35.19	34.25	34.30	13,102,488
14 Aug 25	34.22000 -0.63	35.01	34.02	34.84	13,475,342
13 Aug 25	34.85000 +0.71	36.12	34.22	34.22	21,354,056
12 Aug 25	34.14000 +0.54	34.21	33.42	33.79	12,865,014
11 Aug 25	33.60000 +0.56	33.98	33.24	33.24	9,709,189
08 Aug 25	33.04000 -0.41	33.83	32.90	33.47	6,616,655
07 Aug 25	33.45000 +0.08	33.59	33.14	33.34	6,704,831
06 Aug 25	33.37000 +0.59	33.59	32.69	32.78	8,288,537
05 Aug 25	32.78000 +0.15	32.96	32.51	32.69	4,612,600
04 Aug 25	32.63000 +0.22	32.66	32.13	32.41	4,500,730
01 Aug 25	32.41000 -0.19	32.78	32.30	32.59	4,168,302
31 Jul 25	32.60000 -0.76	33.47	32.44	33.20	7,295,395
30 Jul 25	33.36000 +0.00	33.97	33.14	33.29	7,821,776
29 Jul 25	33.36000 +0.03	33.50	33.05	33.30	6,181,521
28 Jul 25	33.33000 -0.17	33.78	33.23	33.77	6,458,472
25 Jul 25	33.50000 +0.53	33.66	32.84	32.97	10,714,788
24 Jul 25	32.97000 +0.87	33.15	32.04	32.07	10,690,557
23 Jul 25	32.10000 -0.43	32.66	32.08	32.50	5,950,646
22 Jul 25	32.53000 +0.26	32.60	32.15	32.18	6,876,989
21 Jul 25	32.27000 -0.08	32.34	32.08	32.20	5,042,869
18 Jul 25	32.35000 +0.20	32.35	31.92	32.21	4,939,200
17 Jul 25	32.15000 +0.38	32.17	31.62	31.70	4,730,514
16 Jul 25	31.77000 +0.08	32.05	31.58	31.62	3,831,573
15 Jul 25	31.69000 -0.14	32.09	31.51	31.71	3,995,900
14 Jul 25	31.83000 -0.16	32.08	31.78	31.98	3,185,166
11 Jul 25	31.99000 +0.19	32.15	31.58	31.80	4,462,266
10 Jul 25	31.80000 +0.04	32.11	31.66	31.70	3,453,000
09 Jul 25	31.76000 -0.62	32.40	31.73	32.40	6,097,166
08 Jul 25	32.38000 +0.62	32.77	31.68	31.76	7,590,136
07 Jul 25	31.76000 +0.02	32.08	31.70	31.74	3,117,700
04 Jul 25	31.74000 -0.49	32.28	31.65	32.28	4,927,977
03 Jul 25	32.23000 -0.06	32.31	31.91	32.10	5,112,200
02 Jul 25	32.29000 -0.30	32.95	32.20	32.79	7,844,602
01 Jul 25	32.59000 +0.44	32.85	32.05	32.16	9,823,483
30 Jun 25	32.15000 +0.78	32.58	31.93	31.94	8,653,437
27 Jun 25	31.37000 -0.13	31.78	31.29	31.62	5,041,738
26 Jun 25	31.50000 -0.38	31.99	31.48	31.90	5,579,049
25 Jun 25	31.88000 +0.01	31.89	31.55	31.87	5,239,541
24 Jun 25	31.87000 +0.49	31.88	31.27	31.59	7,231,137
23 Jun 25	31.38000 +0.58	31.53	30.40	30.47	6,795,800
20 Jun 25	30.80000 +0.58	31.36	30.25	30.26	7,890,304
19 Jun 25	30.22000 -0.08	30.68	30.11	30.30	3,913,900
18 Jun 25	30.30000 +0.00	30.37	30.00	30.25	2,940,818
17 Jun 25	30.30000 -0.13	30.48	30.15	30.36	2,881,600
16 Jun 25	30.43000 -0.13	30.74	30.24	30.47	4,053,465
13 Jun 25	30.56000 -0.47	31.13	30.48	30.93	5,470,689
12 Jun 25	31.03000 -0.26	31.27	30.95	31.06	3,459,132
11 Jun 25	31.29000 +0.25	31.44	31.18	31.18	3,387,296
10 Jun 25	31.04000 -0.55	31.65	30.83	31.59	5,335,476
09 Jun 25	31.59000 +0.12	31.62	31.26	31.46	4,849,575
06 Jun 25	31.47000 -0.13	31.68	31.35	31.50	4,533,572
05 Jun 25	31.60000 -0.69	32.38	31.32	32.35	8,991,994
04 Jun 25	32.29000 +0.01	32.65	32.08	32.28	6,051,279
03 Jun 25	32.28000 -0.79	32.61	32.07	32.61	4,692,836
30 May 25	33.07000 -0.44	33.44	32.82	33.41	6,211,715
29 May 25	33.51000 +0.07	33.65	32.91	33.55	10,493,362
28 May 25	33.44000 +0.97	33.55	32.37	32.55	12,445,724
27 May 25	32.47000 +0.06	32.88	32.16	32.46	5,980,298
26 May 25	32.41000 +0.29	32.77	32.20	32.21	5,486,073
23 May 25	32.12000 +0.25	32.58	31.82	31.89	7,185,400
22 May 25	31.87000 -0.14	32.48	31.80	32.00	4,832,508
21 May 25	32.01000 +0.07	32.18	31.56	31.99	3,676,600
20 May 25	31.94000 +0.03	31.98	31.62	31.90	2,143,600
19 May 25	31.91000 +0.40	32.50	31.54	31.88	3,825,025
16 May 25	31.51000 +0.03	31.69	31.38	31.45	2,443,765
15 May 25	31.48000 -0.68	32.24	31.36	32.16	4,083,468
14 May 25	32.16000 +0.09	32.38	31.92	32.08	3,040,300
13 May 25	32.07000 -0.42	32.71	32.02	32.70	4,203,308
12 May 25	32.49000 +0.21	32.63	32.33	32.41	3,556,736
09 May 25	32.28000 -0.37	32.75	32.15	32.67	3,511,717
08 May 25	32.65000 +0.01	32.75	32.46	32.60	3,671,135
07 May 25	32.64000 -0.05	33.05	32.43	32.95	5,445,750
06 May 25	32.69000 +0.68	32.78	32.07	32.15	5,585,062
30 Apr 25	32.01000 +0.11	32.22	31.85	31.90	3,522,109
29 Apr 25	31.90000 -0.23	32.18	31.70	31.80	4,640,408
28 Apr 25	32.13000 +0.74	32.50	31.21	31.38	6,737,786
25 Apr 25	31.39000 -0.01	31.62	31.15	31.40	3,216,102
24 Apr 25	31.40000 -0.59	31.93	31.27	31.91	4,438,655
23 Apr 25	31.99000 -0.31	32.40	31.80	32.26	4,813,348
22 Apr 25	32.30000 +0.20	32.58	31.76	31.95	7,503,000
21 Apr 25	32.10000 +0.41	32.40	31.35	31.56	4,725,566
18 Apr 25	31.69000 -0.23	32.13	31.60	31.75	4,636,231
17 Apr 25	31.92000 +0.41	32.48	31.21	31.31	7,012,194
16 Apr 25	31.51000 -0.07	31.85	31.00	31.45	4,441,900
15 Apr 25	31.58000 +0.09	31.76	31.20	31.46	3,814,905
14 Apr 25	31.49000 +0.17	31.77	31.12	31.69	6,248,700
11 Apr 25	31.32000 +1.01	31.60	29.88	29.91	8,866,553
10 Apr 25	30.31000 +0.01	31.16	30.29	30.50	6,904,863
09 Apr 25	30.30000 +0.96	30.39	27.70	28.83	8,899,907
08 Apr 25	29.34000 +0.48	30.28	28.88	29.41	7,563,362
07 Apr 25	28.86000 -3.17	31.50	28.83	30.60	9,092,500
03 Apr 25	32.03000 -0.31	32.36	31.60	31.96	4,130,860
02 Apr 25	32.34000 -0.33	33.06	32.26	32.51	3,315,600
01 Apr 25	32.67000 +0.36	33.10	32.15	32.19	5,689,521
31 Mar 25	32.31000 -0.33	33.18	31.80	32.47	7,084,234
28 Mar 25	32.64000 -0.36	33.71	32.48	33.28	8,716,863
27 Mar 25	33.00000 +1.15	33.18	31.60	31.94	9,086,268
26 Mar 25	31.85000 -0.13	32.16	31.80	31.98	3,055,297
25 Mar 25	31.98000 +0.32	32.12	31.62	31.66	3,989,957
24 Mar 25	31.66000 -0.73	32.58	31.27	32.39	6,857,212
21 Mar 25	32.39000 -0.69	33.10	32.24	33.04	5,854,237
20 Mar 25	33.08000 -0.17	33.45	33.03	33.15	4,601,577
19 Mar 25	33.25000 -0.40	33.73	33.16	33.53	4,371,900
18 Mar 25	33.65000 +0.05	33.92	33.50	33.59	3,744,701
17 Mar 25	33.60000 -0.03	33.74	33.31	33.74	4,564,196
14 Mar 25	33.63000 +0.38	33.64	33.00	33.10	5,505,800
13 Mar 25	33.25000 -0.87	34.24	33.00	34.12	6,230,289
12 Mar 25	34.12000 -0.21	34.70	34.11	34.50	6,764,592
11 Mar 25	34.33000 -0.41	34.65	34.01	34.12	5,926,068
10 Mar 25	34.74000 +0.08	35.17	34.49	34.66	7,056,268
07 Mar 25	34.66000 -0.47	35.17	34.43	35.00	9,616,474
06 Mar 25	35.13000 -0.16	35.30	34.60	35.30	16,848,968
05 Mar 25	35.29000 +2.45	36.12	32.85	32.85	26,600,786
04 Mar 25	32.84000 +0.34	32.88	32.02	32.08	4,038,270
03 Mar 25	32.50000 +0.12	32.86	31.85	32.42	5,812,048
28 Feb 25	32.38000 -1.35	33.76	32.37	33.44	6,431,299
27 Feb 25	33.73000 -0.70	34.50	33.18	34.44	7,227,985
26 Feb 25	34.43000 -0.16	34.75	34.10	34.70	6,025,397
25 Feb 25	34.59000 -0.22	35.20	33.93	34.42	9,476,555
24 Feb 25	34.81000 +0.15	35.23	34.50	34.85	8,515,576
21 Feb 25	34.66000 +0.63	34.80	33.63	34.06	9,244,951
20 Feb 25	34.03000 -0.07	34.13	33.50	34.02	6,131,871
19 Feb 25	34.10000 +0.81	34.17	33.16	33.20	8,580,638
18 Feb 25	33.29000 -0.30	34.20	33.15	33.53	7,790,353
17 Feb 25	33.59000 -1.71	34.66	33.11	34.63	15,517,998
14 Feb 25	35.30000 -0.64	35.80	35.01	35.69	8,494,297
13 Feb 25	35.94000 -1.08	37.18	35.92	37.02	9,763,702
12 Feb 25	37.02000 +2.41	37.27	34.42	34.42	17,994,000
11 Feb 25	34.61000 -0.45	35.06	34.50	35.01	4,525,585
10 Feb 25	35.06000 +0.27	35.38	34.70	35.00	5,638,200
07 Feb 25	34.79000 +0.23	35.29	34.37	34.55	6,645,354
06 Feb 25	34.56000 +0.93	34.63	33.28	33.49	5,940,846
05 Feb 25	33.63000 +0.04	34.20	33.46	33.92	3,802,725
27 Jan 25	33.59000 -0.87	34.58	33.58	34.48	3,541,500
24 Jan 25	34.46000 +0.80	34.49	33.50	33.50	5,049,800
23 Jan 25	33.66000 -0.22	34.56	33.65	34.10	5,114,641
22 Jan 25	33.88000 +0.00	34.04	33.40	33.67	3,283,409
21 Jan 25	33.88000 +0.11	34.02	33.41	33.87	3,384,907
20 Jan 25	33.77000 +0.04	34.17	33.61	33.79	3,441,900
17 Jan 25	33.73000 +0.54	34.06	32.90	32.98	4,883,949
16 Jan 25	33.19000 -0.28	33.98	32.91	33.66	4,757,552
15 Jan 25	33.47000 -0.25	33.73	33.27	33.67	3,674,700
14 Jan 25	33.72000 +1.10	33.80	32.42	32.78	5,589,756
13 Jan 25	32.62000 +0.42	32.76	31.68	31.88	4,179,876
10 Jan 25	32.20000 -0.18	33.36	32.18	32.37	5,882,979
09 Jan 25	32.38000 +0.00	32.85	32.13	32.17	3,896,314
08 Jan 25	32.38000 -0.12	32.77	31.25	32.20	5,270,900
07 Jan 25	32.50000 +0.41	32.52	31.81	32.15	4,255,300
06 Jan 25	32.09000 +0.32	32.45	31.45	31.93	4,931,809
03 Jan 25	31.77000 -0.78	32.97	31.65	32.50	6,350,000
02 Jan 25	32.55000 -2.42	34.95	32.03	34.95	9,407,706
31 Dec 24	34.97000 -1.30	36.38	34.89	36.28	5,904,045
30 Dec 24	36.27000 -0.07	36.77	35.75	36.09	5,047,977
27 Dec 24	36.34000 -0.01	37.24	36.17	36.43	9,494,900
26 Dec 24	36.35000 +0.81	36.73	35.50	35.53	8,139,343
25 Dec 24	35.54000 -0.99	36.58	35.38	36.53	7,916,174
24 Dec 24	36.53000 +0.89	36.79	35.35	35.98	10,563,852
23 Dec 24	35.64000 -0.45	36.40	35.49	35.95	7,354,453
20 Dec 24	36.09000 +0.81	36.80	35.03	35.28	14,335,251
19 Dec 24	35.28000 +1.07	35.66	33.55	33.70	12,223,140
18 Dec 24	34.21000 +0.42	34.40	33.64	33.82	5,240,812
17 Dec 24	33.79000 +0.00	34.32	33.68	33.75	5,088,304
16 Dec 24	33.79000 -0.41	34.36	33.66	34.12	4,674,700
13 Dec 24	34.20000 -1.11	35.25	34.20	35.08	8,230,989
12 Dec 24	35.31000 +0.13	35.32	34.71	35.25	6,409,800
11 Dec 24	35.18000 +0.38	35.91	35.00	35.15	7,250,033
10 Dec 24	34.80000 +0.07	36.12	34.73	35.92	8,117,880
09 Dec 24	34.73000 -0.65	35.38	34.50	35.10	5,810,576
06 Dec 24	35.38000 +0.13	35.85	34.45	35.23	8,330,459
05 Dec 24	35.25000 -0.20	35.59	34.99	35.15	7,209,924
04 Dec 24	35.45000 -0.56	36.97	35.22	36.50	9,662,000
03 Dec 24	36.01000 -0.36	37.35	35.60	36.45	12,285,952
02 Dec 24	36.37000 +1.03	36.42	35.20	35.36	10,885,766
29 Nov 24	35.34000 +0.55	35.71	34.22	34.46	8,621,300
28 Nov 24	34.79000 -0.14	35.68	34.35	34.73	9,958,800
27 Nov 24	34.93000 +0.61	34.93	33.00	34.00	8,496,395
26 Nov 24	34.32000 +0.12	34.74	33.90	34.21	8,786,454
25 Nov 24	34.20000 +0.38	34.92	33.70	33.81	9,639,018
22 Nov 24	33.82000 -1.93	36.14	33.60	35.77	12,638,954
21 Nov 24	35.75000 -0.40	36.27	35.43	35.90	9,072,100
20 Nov 24	36.15000 +0.15	36.28	35.42	35.90	11,826,992
19 Nov 24	36.00000 +1.27	36.01	34.46	35.12	11,455,973
18 Nov 24	34.73000 -0.72	35.95	34.44	35.76	11,283,303
15 Nov 24	35.45000 -1.25	37.46	35.45	36.80	12,310,275
14 Nov 24	36.70000 -1.71	38.42	36.51	38.41	13,461,227
13 Nov 24	38.41000 -0.45	39.01	37.67	38.25	14,263,157
12 Nov 24	38.86000 -1.92	40.66	38.36	39.91	23,370,156
11 Nov 24	40.78000 +2.78	41.80	39.01	39.65	33,602,224
08 Nov 24	38.00000 +2.73	38.53	35.40	35.80	30,792,176
07 Nov 24	35.27000 +0.29	35.87	34.30	34.70	14,810,872
06 Nov 24	34.98000 -0.22	36.00	34.57	35.35	20,933,184
05 Nov 24	35.20000 +1.25	35.36	33.75	34.02	21,280,054
04 Nov 24	33.95000 +1.15	34.25	32.58	32.60	12,855,600
01 Nov 24	32.80000 -0.56	35.05	32.75	33.57	18,868,848
31 Oct 24	33.36000 +0.98	33.78	31.79	32.46	14,113,983
30 Oct 24	32.38000 -0.10	32.98	32.14	32.48	8,862,100
29 Oct 24	32.48000 -0.67	33.65	32.41	33.23	11,456,500
28 Oct 24	33.15000 -0.24	33.38	32.79	33.27	7,842,548
25 Oct 24	33.39000 -0.19	33.80	32.68	33.26	12,327,569
24 Oct 24	33.58000 +0.02	33.70	33.01	33.20	8,053,629
23 Oct 24	33.56000 -0.72	34.20	33.30	33.70	9,700,533
22 Oct 24	34.28000 -0.10	34.93	33.91	34.39	13,631,506
21 Oct 24	34.38000 +0.92	35.51	33.55	33.90	21,838,144
18 Oct 24	33.46000 +1.79	34.43	31.10	31.48	19,290,828
17 Oct 24	31.67000 -0.11	32.27	31.62	32.20	8,922,502
16 Oct 24	31.78000 +0.00	32.94	31.50	31.77	13,362,709
15 Oct 24	31.78000 -0.35	32.99	31.62	32.13	9,627,239
14 Oct 24	32.13000 +0.73	32.25	30.51	31.39	9,527,352
11 Oct 24	31.40000 -1.75	33.38	30.93	32.57	12,128,680
10 Oct 24	33.15000 -1.19	35.09	32.84	34.50	15,552,219
09 Oct 24	34.34000 -0.63	36.91	33.50	34.35	28,965,512
08 Oct 24	34.97000 +3.18	34.97	32.96	34.97	25,043,814
30 Sep 24	31.79000 +2.87	31.81	29.73	30.01	19,973,936
27 Sep 24	28.92000 +1.44	29.12	27.80	27.80	7,889,617
26 Sep 24	27.48000 +0.91	27.49	26.37	26.38	8,305,973
25 Sep 24	26.57000 -0.11	27.36	26.56	26.80	8,346,241
24 Sep 24	26.68000 +1.19	26.68	25.26	25.70	8,442,720
23 Sep 24	25.49000 -0.10	25.72	25.17	25.60	3,429,413
20 Sep 24	25.59000 -0.22	25.97	25.44	25.81	3,437,600
19 Sep 24	25.81000 +0.03	26.20	25.43	25.73	6,154,649
18 Sep 24	25.78000 +0.58	26.04	25.32	25.86	6,200,500
13 Sep 24	25.20000 -0.32	25.61	25.13	25.57	3,615,733
12 Sep 24	25.52000 -0.76	26.63	25.49	26.38	5,472,152
11 Sep 24	26.28000 -0.10	26.33	26.03	26.13	3,049,100
10 Sep 24	26.38000 -0.36	26.98	25.85	26.70	6,181,788
09 Sep 24	26.74000 -0.10	27.55	26.63	27.32	6,714,052
06 Sep 24	26.84000 -0.48	27.70	26.75	27.20	6,299,900
05 Sep 24	27.32000 +0.07	27.50	27.01	27.09	5,003,100
04 Sep 24	27.25000 +0.57	27.80	26.64	26.64	9,261,500
03 Sep 24	26.68000 +0.22	26.95	26.36	26.40	3,192,300
02 Sep 24	26.46000 -0.85	27.49	26.43	27.14	5,593,804
30 Aug 24	27.31000 +0.78	27.65	26.41	26.46	7,556,368
29 Aug 24	26.53000 +0.56	26.73	25.75	25.81	4,413,181
28 Aug 24	25.97000 +0.01	26.17	25.75	25.81	2,660,187
27 Aug 24	25.96000 -0.66	26.50	25.90	26.45	3,348,035
26 Aug 24	26.62000 +0.25	26.78	26.25	26.43	4,074,200
23 Aug 24	26.37000 +0.31	26.42	25.75	25.93	4,516,406
22 Aug 24	26.06000 +0.33	26.59	25.89	26.21	6,469,038
21 Aug 24	25.73000 -0.03	26.01	25.42	25.55	2,722,200
20 Aug 24	25.76000 -0.44	26.23	25.64	26.23	3,023,100
19 Aug 24	26.20000 +0.20	26.39	25.82	26.00	3,371,700
16 Aug 24	26.00000 -0.02	26.13	25.86	25.99	3,004,700
15 Aug 24	26.02000 +0.19	26.33	25.65	25.79	3,266,600
14 Aug 24	25.83000 -0.36	26.30	25.83	26.27	2,356,652
13 Aug 24	26.19000 +0.22	26.24	25.80	25.81	2,368,125
12 Aug 24	25.97000 -0.27	26.30	25.84	26.06	2,982,986
09 Aug 24	26.24000 -0.10	26.90	26.24	26.75	3,423,752
08 Aug 24	26.34000 +0.07	26.71	25.63	26.02	5,220,192
07 Aug 24	26.27000 -0.43	26.79	26.21	26.78	4,146,355
06 Aug 24	26.70000 +0.53	26.80	26.22	26.60	4,032,609
05 Aug 24	26.17000 -1.39	27.86	26.17	27.40	7,440,200
02 Aug 24	27.56000 -0.92	28.53	27.53	28.14	6,101,374
01 Aug 24	28.48000 -0.02	28.93	28.20	28.60	6,776,839
31 Jul 24	28.50000 +1.04	28.58	27.09	27.21	8,060,100
30 Jul 24	27.46000 +0.16	27.48	26.40	27.01	6,479,100
29 Jul 24	27.30000 -0.85	28.36	27.23	28.15	7,327,388
26 Jul 24	28.15000 +0.30	28.31	27.69	27.85	5,215,402
25 Jul 24	27.85000 -0.45	28.29	27.57	28.00	6,131,139
24 Jul 24	28.30000 -0.99	29.49	28.25	28.95	9,177,538
23 Jul 24	29.29000 -1.84	30.90	29.22	30.90	10,753,509
22 Jul 24	31.13000 +0.18	31.22	30.66	30.96	10,855,723
19 Jul 24	30.95000 +0.29	31.21	30.08	30.21	15,684,121
18 Jul 24	30.66000 +1.81	31.49	28.18	29.05	17,513,850
17 Jul 24	28.85000 -0.52	29.62	28.71	29.16	6,736,600
16 Jul 24	29.37000 +0.07	29.40	28.38	29.01	8,739,900
15 Jul 24	29.30000 -0.47	30.08	29.23	29.65	5,576,413
12 Jul 24	29.77000 -0.01	30.00	29.37	29.45	6,497,400
11 Jul 24	29.78000 +0.55	30.01	29.33	29.80	9,391,746
10 Jul 24	29.23000 +0.01	29.67	28.88	29.08	7,547,274
09 Jul 24	29.22000 +1.23	29.22	27.61	27.91	10,114,218
08 Jul 24	27.99000 -0.33	28.94	27.86	28.34	7,086,753
05 Jul 24	28.32000 -0.08	28.56	27.77	28.50	6,511,944
04 Jul 24	28.40000 -0.95	29.49	28.35	29.22	7,424,770
03 Jul 24	29.35000 -0.20	29.71	28.91	29.41	6,617,199
02 Jul 24	29.55000 -0.41	29.97	29.10	29.87	7,144,288
01 Jul 24	29.96000 +0.41	29.96	28.67	29.53	9,431,560
28 Jun 24	29.55000 +0.40	30.12	28.99	29.02	9,367,891
27 Jun 24	29.15000 -0.83	29.86	29.10	29.60	7,557,200
26 Jun 24	29.98000 +0.79	30.08	28.78	29.39	9,421,922
25 Jun 24	29.19000 -0.96	30.26	28.96	30.00	9,859,593
24 Jun 24	30.15000 -0.70	31.16	29.96	30.61	9,609,858
21 Jun 24	30.85000 -0.50	31.54	30.38	31.18	10,458,623
20 Jun 24	31.35000 -1.55	32.77	31.21	32.77	16,666,891
19 Jun 24	32.90000 +0.05	33.37	32.71	32.71	13,153,919
18 Jun 24	32.85000 -0.72	33.54	32.71	33.53	14,404,246
17 Jun 24	33.57000 +1.07	33.57	32.20	32.30	18,132,288
14 Jun 24	32.50000 -0.35	32.70	31.65	32.61	14,712,157
13 Jun 24	32.85000 -0.25	33.80	32.59	33.09	19,849,512
12 Jun 24	33.10000 -0.48	33.55	32.47	33.55	21,685,698
11 Jun 24	33.58000 +1.49	33.96	31.65	31.75	30,260,276
07 Jun 24	32.09000 +1.44	33.00	30.15	30.31	27,881,974
06 Jun 24	30.65000 +0.50	31.33	30.05	30.20	16,178,176
05 Jun 24	30.15000 -1.33	31.50	30.09	31.01	14,740,958
04 Jun 24	31.48000 -0.45	31.55	30.87	31.36	14,285,766
03 Jun 24	31.93000 +1.09	32.05	30.31	30.98	23,427,464
31 May 24	30.84000 -0.75	31.60	30.80	31.20	19,681,052
30 May 24	31.59000 +0.94	32.34	30.50	30.64	30,022,014
29 May 24	30.65000 -0.25	31.95	30.35	30.53	27,818,862
28 May 24	30.90000 +1.16	32.71	30.31	31.60	43,273,448
27 May 24	29.74000 +2.70	29.74	27.01	27.10	18,759,800
24 May 24	27.04000 -0.38	27.97	27.00	27.89	5,732,113
23 May 24	27.42000 -0.38	28.38	27.36	27.80	6,952,610
22 May 24	27.80000 +0.22	27.87	27.23	27.54	4,179,449
21 May 24	27.58000 -0.52	28.11	27.48	28.00	4,836,613
20 May 24	28.10000 -0.21	28.80	27.97	28.48	5,349,233
17 May 24	28.31000 +0.36	28.33	27.72	27.80	4,285,678
16 May 24	27.95000 -0.10	28.45	27.85	28.25	4,010,226
15 May 24	28.05000 -0.19	28.53	27.82	28.20	4,177,304
14 May 24	28.24000 -0.20	28.80	28.17	28.28	4,401,219
13 May 24	28.44000 -0.16	28.76	28.07	28.52	4,919,201
10 May 24	28.60000 -0.66	29.44	28.57	29.30	4,592,125
09 May 24	29.26000 +0.21	29.55	29.13	29.31	5,349,667
08 May 24	29.05000 -0.62	29.70	28.82	29.51	6,537,400
07 May 24	29.67000 +0.00	29.94	29.40	29.48	6,744,692
06 May 24	29.67000 +0.32	29.91	29.06	29.60	12,211,656
30 Apr 24	29.35000 -1.54	30.88	29.29	30.83	15,855,721
29 Apr 24	30.89000 +1.67	30.92	29.23	29.30	13,786,552
26 Apr 24	29.22000 -0.23	29.66	29.02	29.20	8,754,415
25 Apr 24	29.45000 +0.08	29.80	28.90	29.07	9,614,309
24 Apr 24	29.37000 +0.45	29.40	28.43	28.99	10,523,083
23 Apr 24	28.92000 +0.01	29.48	28.50	28.73	12,060,824
22 Apr 24	28.91000 +1.45	29.20	26.62	26.94	20,478,740
19 Apr 24	27.46000 +1.38	28.69	25.76	25.97	18,049,312
18 Apr 24	26.08000 +0.53	26.50	25.00	25.48	7,097,427
17 Apr 24	25.55000 +1.15	25.56	24.46	24.68	4,597,978
16 Apr 24	24.40000 -1.00	25.45	24.23	25.12	5,293,333
15 Apr 24	25.40000 -0.01	25.80	24.63	25.40	5,416,998
12 Apr 24	25.41000 -0.32	25.97	25.36	25.67	3,467,000
11 Apr 24	25.73000 -0.03	26.14	25.52	25.70	3,157,718
10 Apr 24	25.76000 -0.52	26.27	25.41	26.18	3,922,980
09 Apr 24	26.28000 +0.67	26.41	25.61	25.61	3,851,652
08 Apr 24	25.61000 -1.30	26.69	25.60	26.51	5,499,449
03 Apr 24	26.91000 +0.15	27.37	26.30	27.30	5,833,066
02 Apr 24	26.76000 -0.10	27.04	26.55	26.88	4,039,670
01 Apr 24	26.86000 +0.48	27.08	26.27	26.27	4,053,371
29 Mar 24	26.38000 +0.08	26.51	25.93	26.16	3,629,900
28 Mar 24	26.30000 +0.55	26.79	25.77	25.77	4,913,570
27 Mar 24	25.75000 -1.14	26.89	25.66	26.89	5,957,890
26 Mar 24	26.89000 -0.22	27.48	26.48	27.10	6,387,533
25 Mar 24	27.11000 -0.63	28.60	27.03	27.40	9,214,788
22 Mar 24	27.74000 -0.30	28.54	27.74	28.06	8,335,958
21 Mar 24	28.04000 -0.62	28.85	27.80	28.59	10,511,901
20 Mar 24	28.66000 +0.30	29.56	27.96	28.30	15,918,068
19 Mar 24	28.36000 +0.04	28.78	28.10	28.31	6,801,406
18 Mar 24	28.32000 +0.46	28.32	27.55	28.05	6,390,234
15 Mar 24	27.86000 +0.21	27.88	27.26	27.67	4,935,271
14 Mar 24	27.65000 -0.41	28.04	27.32	28.00	5,327,939
13 Mar 24	28.06000 -0.04	28.38	27.82	28.09	5,900,253
12 Mar 24	28.10000 -0.17	28.80	27.94	28.27	6,120,555
11 Mar 24	28.27000 +0.37	28.28	27.48	27.90	5,780,607
08 Mar 24	27.90000 +0.48	27.98	27.25	27.30	4,882,225
07 Mar 24	27.42000 -0.42	28.57	27.42	27.87	5,812,225
06 Mar 24	27.84000 -0.11	28.15	26.98	27.65	6,185,526
05 Mar 24	27.95000 -0.75	28.58	27.80	28.22	6,695,104
04 Mar 24	28.70000 +0.15	28.91	27.80	28.28	9,135,618
01 Mar 24	28.55000 +0.17	28.81	28.07	28.43	9,867,620
29 Feb 24	28.38000 +2.39	28.49	25.41	25.41	13,495,011
28 Feb 24	25.99000 -1.81	28.28	25.98	27.81	8,507,045
27 Feb 24	27.80000 +0.77	27.80	26.60	26.83	7,954,763
26 Feb 24	27.03000 +0.25	27.33	26.61	26.79	6,429,801
23 Feb 24	26.78000 -0.10	27.06	26.40	26.95	6,220,213
22 Feb 24	26.88000 +0.58	27.20	26.08	26.19	5,291,362
21 Feb 24	26.30000 +0.08	26.89	25.71	26.05	4,877,222
20 Feb 24	26.22000 -0.22	26.32	25.68	26.15	5,201,742
19 Feb 24	26.44000 +0.08	27.49	26.01	26.50	8,812,919
08 Feb 24	26.36000 +1.29	27.46	24.61	24.70	10,080,366
07 Feb 24	25.07000 +2.17	25.19	23.24	23.31	12,651,222
06 Feb 24	22.90000 +2.08	22.90	20.40	20.61	7,602,173
05 Feb 24	20.82000 -1.99	22.78	20.53	22.78	6,588,391
02 Feb 24	22.81000 -1.04	24.15	21.80	23.85	5,290,728
01 Feb 24	23.85000 -0.05	24.36	23.36	23.44	4,556,790
31 Jan 24	23.90000 -1.08	25.07	23.89	24.94	4,524,727
30 Jan 24	24.98000 -0.96	25.95	24.70	25.57	5,657,907
29 Jan 24	25.94000 -0.56	26.78	25.80	26.40	4,169,893
26 Jan 24	26.50000 -1.07	27.53	26.46	27.53	7,041,360
25 Jan 24	27.57000 +0.60	27.70	26.80	27.11	4,828,285
24 Jan 24	26.97000 -0.14	27.52	26.02	27.52	4,187,223
23 Jan 24	27.11000 +0.77	27.24	26.19	26.27	4,584,601
22 Jan 24	26.34000 -1.92	28.45	26.06	28.20	4,858,717
19 Jan 24	28.26000 -0.29	29.00	28.26	28.72	2,352,488
18 Jan 24	28.55000 +0.02	28.89	27.72	28.34	4,738,035
17 Jan 24	28.53000 -0.94	29.52	28.53	29.50	2,700,310
16 Jan 24	29.47000 -0.12	29.81	29.01	29.50	2,746,446
15 Jan 24	29.59000 -0.21	30.27	29.48	29.70	3,132,217
12 Jan 24	29.80000 -0.50	30.26	29.70	30.26	3,150,174
11 Jan 24	30.30000 +0.32	30.47	29.88	29.97	3,034,036
10 Jan 24	29.98000 -0.24	30.50	29.60	30.03	2,826,195
09 Jan 24	30.22000 -0.04	30.94	29.96	30.28	3,374,970
08 Jan 24	30.26000 -0.59	31.03	30.17	30.90	4,017,863
05 Jan 24	30.85000 -0.73	31.68	30.64	31.52	4,502,407
04 Jan 24	31.58000 -1.18	32.61	31.32	32.60	4,654,335
03 Jan 24	32.76000 -0.14	33.39	32.55	32.89	3,483,988
02 Jan 24	32.90000 -0.40	33.65	32.80	33.51	2,824,743
29 Dec 23	33.30000 +0.46	33.63	32.70	32.76	3,869,483
28 Dec 23	32.84000 +0.73	33.07	31.91	32.08	4,352,821
27 Dec 23	32.11000 +0.22	32.55	31.71	32.00	3,703,279
26 Dec 23	31.89000 -0.73	32.68	31.77	32.61	3,332,972
25 Dec 23	32.62000 +0.24	32.83	32.30	32.38	2,034,977
22 Dec 23	32.38000 -0.64	33.08	32.28	33.03	2,896,038
21 Dec 23	33.02000 +0.41	33.07	32.17	32.40	3,360,600
20 Dec 23	32.61000 -0.19	33.11	32.51	32.87	2,690,914
19 Dec 23	32.80000 +0.30	33.23	32.15	32.15	3,221,283
18 Dec 23	32.50000 -0.83	33.45	32.39	33.00	3,257,287
15 Dec 23	33.33000 -0.41	34.09	33.18	33.74	3,754,013
14 Dec 23	33.74000 -0.27	34.46	33.62	34.01	2,964,893
13 Dec 23	34.01000 -0.61	34.79	33.50	34.56	4,753,888
12 Dec 23	34.62000 +0.20	35.71	34.50	35.50	7,232,871
11 Dec 23	34.42000 +0.90	34.77	32.96	33.20	5,070,728
08 Dec 23	33.52000 +0.40	33.79	33.08	33.12	4,203,435
07 Dec 23	33.12000 -0.07	33.32	32.50	33.20	3,022,303
06 Dec 23	33.19000 +0.19	33.49	32.80	32.93	3,460,982
05 Dec 23	33.00000 -1.18	33.96	33.00	33.95	5,505,386
04 Dec 23	34.18000 -0.72	35.10	34.08	35.06	4,433,294
01 Dec 23	34.90000 +0.37	34.95	33.96	34.46	3,758,525
30 Nov 23	34.53000 -0.77	35.45	34.23	35.45	4,449,413
29 Nov 23	35.30000 +0.25	35.97	34.92	34.96	6,989,224
28 Nov 23	35.05000 +0.13	35.20	34.73	34.89	4,425,210
27 Nov 23	34.92000 +0.73	35.10	34.19	34.24	5,374,290
24 Nov 23	34.19000 -0.83	35.00	34.10	34.99	4,612,609
23 Nov 23	35.02000 +0.41	35.10	34.35	34.61	5,387,607
22 Nov 23	34.61000 -0.94	35.67	34.60	35.51	6,754,246
21 Nov 23	35.55000 -1.19	36.65	35.32	36.42	11,066,247
20 Nov 23	36.74000 +0.03	37.18	36.36	36.65	6,401,682
17 Nov 23	36.71000 -1.46	38.25	35.75	37.95	13,841,580
16 Nov 23	38.17000 +0.25	38.52	37.50	37.61	10,931,155
15 Nov 23	37.92000 -0.06	38.33	37.66	38.11	10,812,938
14 Nov 23	37.98000 +0.90	38.30	36.76	36.80	13,425,300
13 Nov 23	37.08000 +0.10	37.40	36.50	37.29	10,348,383
10 Nov 23	36.98000 -0.14	37.60	36.49	36.50	10,497,639
09 Nov 23	37.12000 -0.74	39.66	37.05	38.61	21,060,408
08 Nov 23	37.86000 +0.54	38.55	36.49	37.52	17,697,868
07 Nov 23	37.32000 +0.72	37.50	36.40	36.44	15,836,208
06 Nov 23	36.60000 -0.21	38.15	36.36	37.54	23,287,716
03 Nov 23	36.81000 +2.68	37.54	34.07	34.45	26,736,090
02 Nov 23	34.13000 -0.17	34.66	33.80	34.37	5,797,663
01 Nov 23	34.30000 -0.70	34.99	34.07	34.73	7,925,425
31 Oct 23	35.00000 -0.77	35.59	34.30	35.13	11,555,611
30 Oct 23	35.77000 +1.27	35.98	33.79	33.96	18,066,854
27 Oct 23	34.50000 +1.52	35.50	32.49	32.85	17,389,882
26 Oct 23	32.98000 -0.38	33.48	32.42	33.25	7,108,702
25 Oct 23	33.36000 +0.03	33.55	32.75	33.30	8,644,005
24 Oct 23	33.33000 +2.11	34.34	31.03	31.51	12,984,933
23 Oct 23	31.22000 -0.87	32.09	31.06	31.90	5,023,210
20 Oct 23	32.09000 -0.36	33.08	31.93	32.30	5,906,084
19 Oct 23	32.45000 -0.23	33.48	32.42	32.66	6,378,090
18 Oct 23	32.68000 -0.61	33.76	32.54	33.30	5,440,658
17 Oct 23	33.29000 +0.20	33.55	32.71	33.14	6,295,122
16 Oct 23	33.09000 -0.96	34.05	32.91	33.98	9,594,685
13 Oct 23	34.05000 -0.34	34.88	33.88	34.25	10,454,300
12 Oct 23	34.39000 +0.26	34.85	32.90	34.30	16,105,011
11 Oct 23	34.13000 +0.92	34.58	32.92	33.04	14,073,513
10 Oct 23	33.21000 +0.03	33.75	32.81	33.18	12,183,135
09 Oct 23	33.18000 +0.62	33.88	31.91	32.00	22,297,900
28 Sep 23	32.56000 +2.96	32.56	29.63	29.63	20,064,036
27 Sep 23	29.60000 -0.01	30.04	29.40	29.51	3,480,502
26 Sep 23	29.61000 -0.10	29.83	29.20	29.72	4,932,072
25 Sep 23	29.71000 -0.05	30.52	29.63	30.24	6,956,559
22 Sep 23	29.76000 +0.26	29.82	29.05	29.25	4,860,697
21 Sep 23	29.50000 +0.17	29.80	29.16	29.21	4,373,867
20 Sep 23	29.33000 -0.69	30.24	29.27	29.81	5,631,189
19 Sep 23	30.02000 -0.81	30.83	29.55	30.70	7,105,806
18 Sep 23	30.83000 -0.85	31.32	30.70	31.26	7,941,798
15 Sep 23	31.68000 +0.62	32.21	30.70	31.10	10,352,760
14 Sep 23	31.06000 -0.80	31.85	30.60	31.85	8,626,801
13 Sep 23	31.86000 -0.30	32.69	31.44	31.73	10,045,325
12 Sep 23	32.16000 -0.61	32.49	31.70	32.34	11,540,052
11 Sep 23	32.77000 +1.16	33.45	31.73	31.73	19,453,100
08 Sep 23	31.61000 +0.52	32.40	31.00	31.07	15,411,701
07 Sep 23	31.09000 -1.54	32.10	31.08	32.00	18,086,644
06 Sep 23	32.63000 +2.21	33.46	29.71	29.90	26,688,400
05 Sep 23	30.42000 +0.45	31.25	30.11	30.30	12,033,346
04 Sep 23	29.97000 +0.56	29.97	29.37	29.70	4,746,015
01 Sep 23	29.41000 -1.02	30.14	29.27	29.99	6,758,083
31 Aug 23	30.43000 +0.85	31.00	29.58	29.85	9,991,384
30 Aug 23	29.58000 +0.50	30.00	29.20	29.37	3,962,591
29 Aug 23	29.08000 +1.38	29.14	27.66	27.70	4,987,555
28 Aug 23	27.70000 +0.10	29.18	27.59	28.85	4,230,390
25 Aug 23	27.60000 -0.80	28.40	27.46	28.35	3,144,636
24 Aug 23	28.40000 +0.35	28.88	27.83	27.83	4,151,075
23 Aug 23	28.05000 -1.13	30.38	27.98	29.50	6,423,197
22 Aug 23	29.18000 +0.84	29.22	28.22	28.41	4,980,082
21 Aug 23	28.34000 -0.42	29.02	28.28	28.60	2,970,863
18 Aug 23	28.76000 -0.54	29.58	28.73	29.38	2,023,692
17 Aug 23	29.30000 +0.69	29.41	28.31	28.62	2,334,016
16 Aug 23	28.61000 -0.29	29.23	28.58	28.90	1,996,639
15 Aug 23	28.90000 -0.48	29.55	28.65	29.30	2,538,200
14 Aug 23	29.38000 -0.31	29.59	28.89	29.46	2,751,201
11 Aug 23	29.69000 -0.70	30.37	29.66	30.27	2,222,628
10 Aug 23	30.39000 +0.18	30.45	30.05	30.14	1,504,823
09 Aug 23	30.21000 -0.21	30.65	30.10	30.32	1,743,975
08 Aug 23	30.42000 +0.13	30.52	30.13	30.36	1,865,779
07 Aug 23	30.29000 -0.41	30.82	30.16	30.60	2,321,962
04 Aug 23	30.70000 +0.00	31.00	30.51	30.85	2,564,518
03 Aug 23	30.70000 +0.16	30.82	30.22	30.38	2,911,700
02 Aug 23	30.54000 +0.35	30.85	29.99	30.17	4,322,660
01 Aug 23	30.19000 +0.20	30.42	29.87	30.09	3,022,712
31 Jul 23	29.99000 +0.11	30.24	29.67	29.71	3,837,001
28 Jul 23	29.88000 +0.35	30.06	29.37	29.88	2,934,915
27 Jul 23	29.53000 -0.62	30.37	29.44	30.37	4,432,736
26 Jul 23	30.15000 +0.00	30.36	29.90	30.09	2,901,427
25 Jul 23	30.15000 -1.01	31.14	30.02	30.90	7,463,133
24 Jul 23	31.16000 +0.08	31.26	30.90	30.90	1,848,200
21 Jul 23	31.08000 -0.20	31.61	31.05	31.05	1,882,416
20 Jul 23	31.28000 -0.57	32.07	31.20	31.80	2,737,250
19 Jul 23	31.85000 +0.00	32.30	31.59	31.74	2,182,115
18 Jul 23	31.85000 -0.15	32.75	31.81	32.09	4,744,867
17 Jul 23	32.00000 +0.38	32.09	31.35	31.53	3,710,696
14 Jul 23	31.62000 -0.08	32.08	31.51	31.66	2,874,863
13 Jul 23	31.70000 +0.91	31.75	30.71	30.71	4,767,871
12 Jul 23	30.79000 -1.05	31.94	30.70	31.84	4,744,876
11 Jul 23	31.84000 +0.58	31.97	31.27	31.28	4,708,527
10 Jul 23	31.26000 +0.05	31.45	31.11	31.26	2,246,145
07 Jul 23	31.21000 -0.77	31.95	30.95	31.65	4,378,401
06 Jul 23	31.98000 +0.16	32.39	31.51	31.88	4,331,432
05 Jul 23	31.82000 -1.82	32.61	31.68	32.61	9,962,531
04 Jul 23	33.64000 +0.19	33.93	33.10	33.45	4,775,998
03 Jul 23	33.45000 +0.65	33.95	33.01	33.01	6,382,092
30 Jun 23	32.80000 +0.88	32.88	31.70	31.81	5,464,390
29 Jun 23	31.92000 +0.01	32.39	31.81	31.91	3,255,534
28 Jun 23	31.91000 -0.37	32.87	31.46	32.35	4,541,655
27 Jun 23	32.28000 +0.39	32.57	31.78	31.95	3,093,412
26 Jun 23	31.89000 -0.16	32.44	31.33	31.64	4,267,481
21 Jun 23	32.05000 -1.35	33.36	32.00	33.16	5,763,300
20 Jun 23	33.40000 +0.07	33.58	32.77	32.90	4,641,167
19 Jun 23	33.33000 +0.33	34.06	33.20	33.36	7,466,161
16 Jun 23	33.00000 +0.53	33.19	32.35	32.55	4,972,063
15 Jun 23	32.47000 +0.14	32.56	32.23	32.40	4,212,648
14 Jun 23	32.33000 -0.48	32.80	32.19	32.80	5,402,185
13 Jun 23	32.81000 +0.49	32.93	32.02	32.60	4,955,247
12 Jun 23	32.32000 +0.03	32.69	31.99	32.27	4,083,959
09 Jun 23	32.29000 +0.23	32.36	31.71	32.00	4,588,176
08 Jun 23	32.06000 -1.67	33.70	31.51	33.65	7,767,395
07 Jun 23	33.73000 -0.23	34.19	33.67	33.74	3,268,305
06 Jun 23	33.96000 -0.84	34.76	33.87	34.66	4,115,029
05 Jun 23	34.80000 -0.16	35.66	34.70	34.84	4,491,375
02 Jun 23	34.96000 -0.37	35.49	34.62	35.30	5,056,022
01 Jun 23	35.33000 -0.59	35.77	34.99	35.66	4,568,954
31 May 23	35.92000 +1.09	35.93	34.58	34.66	7,699,922
30 May 23	34.83000 +0.28	34.90	33.86	34.42	6,786,101
29 May 23	34.55000 -1.55	36.26	34.35	35.70	10,009,862
26 May 23	36.10000 -0.45	36.68	35.83	36.55	7,434,827
25 May 23	36.55000 -0.21	36.89	35.70	36.40	7,843,361
24 May 23	36.76000 +1.47	37.85	35.03	35.19	13,256,235
23 May 23	35.29000 -1.17	36.18	35.25	36.18	6,352,764
22 May 23	36.46000 +0.29	36.75	35.38	36.00	7,718,286
19 May 23	36.17000 +1.37	36.59	34.86	34.86	10,207,767
18 May 23	34.80000 -0.15	35.25	34.61	34.72	4,687,698
17 May 23	34.95000 +0.26	35.35	34.52	34.70	5,447,312
16 May 23	34.69000 +0.23	35.23	34.05	34.77	5,370,695
15 May 23	34.46000 +0.66	34.50	33.61	33.80	4,586,879
12 May 23	33.80000 -0.64	35.04	33.79	34.45	4,656,918
11 May 23	34.44000 -0.06	35.23	34.11	34.90	5,615,467
10 May 23	34.50000 -0.65	35.04	33.69	34.68	7,385,229
09 May 23	35.15000 -0.41	36.31	35.05	35.76	6,006,549
08 May 23	35.56000 -0.50	36.41	35.35	35.71	6,784,571
05 May 23	36.06000 -0.15	37.14	35.99	36.03	8,033,938
04 May 23	36.21000 -2.14	38.07	36.01	38.05	10,534,047
28 Apr 23	38.35000 +1.64	39.16	36.80	37.00	11,018,198
27 Apr 23	36.71000 +1.69	38.20	34.91	34.91	10,638,742
26 Apr 23	35.02000 -0.51	36.50	34.79	35.35	6,945,163
25 Apr 23	35.53000 -1.50	37.00	35.10	36.97	7,603,298
24 Apr 23	37.03000 -0.45	38.20	36.57	37.48	7,735,296
21 Apr 23	37.48000 -2.82	40.25	37.38	40.00	9,716,171
20 Apr 23	40.30000 +0.63	40.78	39.30	39.48	8,276,295
19 Apr 23	39.67000 -0.09	41.13	39.56	39.64	10,002,283
18 Apr 23	39.76000 -1.31	41.03	39.12	40.88	10,735,269
17 Apr 23	41.07000 -0.29	41.65	40.25	41.02	13,371,148
14 Apr 23	41.36000 +3.05	41.88	37.03	38.66	21,848,856
13 Apr 23	38.31000 -2.93	41.04	38.26	41.00	13,105,718
12 Apr 23	41.24000 +0.94	41.26	39.65	40.51	10,689,931
11 Apr 23	40.30000 -0.14	40.98	39.63	40.43	9,830,164
10 Apr 23	40.44000 -2.70	43.13	39.80	42.80	16,223,035
07 Apr 23	43.14000 -1.04	44.09	42.60	44.01	12,620,383
06 Apr 23	44.18000 +2.02	45.20	41.47	41.51	18,620,312
04 Apr 23	42.16000 +0.47	44.00	41.21	41.40	19,822,652
03 Apr 23	41.69000 +1.79	42.45	40.00	40.73	18,031,288
31 Mar 23	39.90000 +1.10	40.00	38.15	38.60	11,291,254
30 Mar 23	38.80000 -0.45	40.40	38.50	39.32	10,426,727
29 Mar 23	39.25000 +0.89	39.88	37.80	38.44	12,221,243
28 Mar 23	38.36000 -1.49	39.80	38.35	39.36	12,420,993
27 Mar 23	39.85000 +1.06	42.00	39.31	39.66	21,239,698
24 Mar 23	38.79000 +0.30	39.90	38.15	38.49	15,734,229
23 Mar 23	38.49000 +0.92	38.49	37.13	37.38	11,806,693
22 Mar 23	37.57000 -0.75	38.41	37.05	38.31	11,747,008
21 Mar 23	38.32000 -0.59	39.30	38.00	38.70	10,897,906
20 Mar 23	38.91000 -0.24	40.44	38.60	38.70	16,513,231
17 Mar 23	39.15000 +0.88	39.45	37.68	38.50	18,946,492
16 Mar 23	38.27000 +0.05	39.30	37.54	38.28	15,395,430
15 Mar 23	38.22000 -1.00	40.28	38.19	38.86	21,555,950
14 Mar 23	39.22000 +2.30	40.61	35.58	36.68	31,259,770
13 Mar 23	36.92000 -0.28	38.45	36.59	37.00	22,286,852
10 Mar 23	37.20000 -1.14	40.10	36.70	38.34	38,101,848
09 Mar 23	38.34000 +3.49	38.34	35.11	35.11	25,036,002
08 Mar 23	34.85000 +1.35	35.27	32.69	33.46	13,200,132
07 Mar 23	33.50000 -1.61	36.06	33.41	35.60	10,579,100
06 Mar 23	35.11000 +1.06	35.18	33.53	33.91	8,689,500
03 Mar 23	34.05000 +0.13	34.98	33.52	34.47	7,641,341
02 Mar 23	33.92000 +0.36	35.38	33.41	33.42	11,358,033
01 Mar 23	33.56000 +0.68	33.58	32.66	32.89	4,286,664
28 Feb 23	32.88000 +0.27	33.09	32.58	32.85	2,884,265
27 Feb 23	32.61000 -0.52	33.29	32.58	32.95	3,034,406
24 Feb 23	33.13000 -0.24	33.73	32.94	33.58	3,365,029
23 Feb 23	33.37000 -0.55	34.08	33.26	33.98	4,199,286
22 Feb 23	33.92000 -0.12	34.30	33.66	33.85	2,900,600
21 Feb 23	34.04000 +0.10	34.26	33.64	33.85	3,187,488
20 Feb 23	33.94000 +0.29	34.01	33.06	33.64	3,873,217
17 Feb 23	33.65000 -0.72	34.57	33.63	34.36	4,967,178
16 Feb 23	34.37000 -1.36	36.10	34.00	35.65	7,312,522
15 Feb 23	35.73000 +0.32	35.85	35.02	35.42	5,309,216
14 Feb 23	35.41000 +0.15	36.00	35.01	35.35	6,289,018
13 Feb 23	35.26000 +0.45	35.43	34.30	34.70	6,054,146
10 Feb 23	34.81000 -0.41	35.50	34.63	35.02	4,966,436
09 Feb 23	35.22000 +0.95	35.25	33.80	34.20	7,893,521
08 Feb 23	34.27000 -0.23	34.90	34.17	34.71	3,527,202
07 Feb 23	34.50000 -0.19	35.01	34.26	34.80	4,317,981
06 Feb 23	34.69000 -0.26	35.41	34.41	34.85	3,872,964
03 Feb 23	34.95000 -0.25	35.53	34.21	35.00	6,660,085
02 Feb 23	35.20000 +1.04	35.68	34.36	34.36	10,146,081
01 Feb 23	34.16000 +0.74	34.55	33.33	33.48	5,485,246
31 Jan 23	33.42000 +0.14	33.73	33.01	33.18	3,230,179
30 Jan 23	33.28000 +0.26	34.05	33.20	34.00	5,192,994
20 Jan 23	33.02000 +0.05	33.16	32.75	33.09	3,090,142
19 Jan 23	32.97000 +0.54	33.19	32.29	32.34	3,966,972
18 Jan 23	32.43000 -0.06	32.69	32.00	32.36	3,021,118
17 Jan 23	32.49000 +0.64	32.83	31.70	31.89	4,857,760
16 Jan 23	31.85000 +0.72	32.29	30.68	30.69	5,089,016
13 Jan 23	31.13000 -0.68	31.87	31.02	31.80	5,331,948
12 Jan 23	31.81000 -1.09	32.39	31.38	32.30	6,514,717
11 Jan 23	32.90000 +0.50	34.60	32.51	33.00	10,060,421
10 Jan 23	32.40000 +0.34	33.15	31.82	32.02	7,055,442
09 Jan 23	32.06000 +0.09	32.64	31.63	31.94	5,239,850
06 Jan 23	31.97000 +0.23	32.25	31.41	31.71	4,257,960
05 Jan 23	31.74000 +0.22	31.99	31.21	31.45	3,383,319
04 Jan 23	31.52000 -0.31	32.29	31.31	31.89	4,326,657
03 Jan 23	31.83000 +1.00	32.00	30.48	30.84	4,518,095
30 Dec 22	30.83000 -0.41	31.66	30.70	31.50	2,811,884
29 Dec 22	31.24000 -0.12	31.99	31.11	31.51	3,043,402
28 Dec 22	31.36000 -0.61	31.97	31.16	31.90	3,118,731
27 Dec 22	31.97000 +0.25	32.03	31.46	31.72	2,998,031
26 Dec 22	31.72000 +0.42	32.24	30.91	31.33	4,476,475
23 Dec 22	31.30000 +0.08	31.60	29.93	30.95	7,844,710
22 Dec 22	31.22000 -0.09	31.90	30.91	31.45	4,507,469
21 Dec 22	31.31000 -2.35	33.70	31.20	33.66	8,894,404
20 Dec 22	33.66000 -0.34	34.48	33.33	33.49	4,493,398
19 Dec 22	34.00000 +0.16	34.43	33.23	33.77	5,362,412
16 Dec 22	33.84000 -0.54	34.35	33.21	34.03	6,499,990
15 Dec 22	34.38000 +1.03	35.50	32.47	32.94	12,464,819
14 Dec 22	33.35000 +0.36	34.89	33.10	34.50	11,096,350
13 Dec 22	32.99000 -1.20	34.50	32.90	34.30	7,408,962
12 Dec 22	34.19000 +0.63	34.97	33.04	33.57	8,022,778
09 Dec 22	33.56000 +1.01	34.65	32.40	32.43	9,933,854
08 Dec 22	32.55000 -1.53	33.98	32.14	33.77	10,099,015
07 Dec 22	34.08000 -0.82	34.88	33.90	34.88	6,247,891
06 Dec 22	34.90000 +1.32	35.08	33.30	33.46	12,681,102
05 Dec 22	33.58000 -0.07	34.08	33.31	33.70	5,552,573
02 Dec 22	33.65000 -0.45	34.38	33.60	33.90	5,940,206
01 Dec 22	34.10000 -0.43	35.15	33.62	34.64	10,511,386
30 Nov 22	34.53000 +0.13	35.12	33.66	34.33	7,539,966
29 Nov 22	34.40000 +0.72	34.68	33.10	33.56	10,988,717
28 Nov 22	33.68000 -0.47	34.58	33.13	33.38	7,426,648
25 Nov 22	34.15000 -1.22	36.45	34.10	35.37	8,158,857
24 Nov 22	35.37000 -0.69	36.54	35.16	35.67	9,580,448
23 Nov 22	36.06000 -0.82	37.37	35.39	36.80	8,436,070
22 Nov 22	36.88000 -1.19	38.89	36.53	37.54	10,255,292
21 Nov 22	38.07000 -0.40	39.25	37.35	37.60	13,448,293
18 Nov 22	38.47000 -0.47	42.83	37.80	40.99	31,427,186
17 Nov 22	38.94000 +3.54	38.94	33.91	35.23	14,770,566
16 Nov 22	35.40000 -1.30	36.98	35.17	36.34	6,732,071
15 Nov 22	36.70000 +2.07	36.76	34.37	34.60	11,678,843
14 Nov 22	34.63000 +0.85	35.00	32.98	33.77	7,904,523
11 Nov 22	33.78000 +0.31	35.09	33.58	34.46	7,803,953
10 Nov 22	33.47000 -1.53	35.12	33.16	34.48	8,962,188
09 Nov 22	35.00000 -0.40	35.83	34.90	35.31	4,252,701
08 Nov 22	35.40000 -0.36	36.33	34.90	35.76	5,895,018
07 Nov 22	35.76000 -2.01	37.73	35.60	37.61	11,131,936
04 Nov 22	37.77000 +0.84	38.25	36.34	36.56	13,190,412
03 Nov 22	36.93000 +2.12	37.80	34.28	34.40	14,240,645
02 Nov 22	34.81000 -0.74	36.00	34.12	35.57	9,416,987
01 Nov 22	35.55000 -0.35	35.95	34.71	35.00	8,460,638
31 Oct 22	35.90000 +1.67	36.00	32.80	33.33	14,469,761
28 Oct 22	34.23000 -0.40	36.75	33.78	33.80	18,074,256
27 Oct 22	34.63000 +0.68	37.30	32.67	33.42	18,581,508
26 Oct 22	33.95000 +0.94	34.09	30.77	31.97	22,863,702
25 Oct 22	33.01000 +1.36	33.01	29.80	31.00	27,183,268
24 Oct 22	31.65000 +2.88	31.65	30.46	30.50	22,066,984
21 Oct 22	28.77000 -0.61	29.38	28.10	28.99	11,475,261
20 Oct 22	29.38000 +1.81	30.33	26.96	27.45	14,932,468
19 Oct 22	27.57000 -0.69	28.45	27.55	27.95	4,434,770
18 Oct 22	28.26000 -0.82	29.43	28.04	29.40	5,921,837
17 Oct 22	29.08000 +1.12	29.38	27.52	27.61	7,354,586
14 Oct 22	27.96000 +0.01	28.55	27.57	28.28	6,169,701
13 Oct 22	27.95000 +0.16	28.77	27.44	27.60	4,646,670
12 Oct 22	27.79000 +1.25	27.80	26.27	26.60	4,684,101
11 Oct 22	26.54000 -0.84	27.88	26.36	27.60	3,565,088
10 Oct 22	27.38000 -0.69	28.27	26.94	28.07	5,462,817
30 Sep 22	28.07000 -0.36	29.28	28.01	28.30	4,522,469
29 Sep 22	28.43000 -0.16	29.00	28.25	28.90	4,009,351
28 Sep 22	28.59000 -1.11	29.93	28.59	29.44	3,478,653
27 Sep 22	29.70000 +0.55	30.34	28.96	29.36	5,866,124
26 Sep 22	29.15000 +0.70	29.85	28.16	28.19	5,685,399
23 Sep 22	28.45000 -1.47	30.18	28.18	30.18	5,778,249
22 Sep 22	29.92000 -0.78	31.17	29.85	30.36	4,852,921
21 Sep 22	30.70000 -0.48	31.69	30.50	31.18	4,587,416
20 Sep 22	31.18000 -0.25	31.95	29.32	30.77	10,268,414
19 Sep 22	31.43000 -0.97	33.24	31.17	32.59	10,250,925
16 Sep 22	32.40000 +0.03	33.87	31.91	32.37	6,707,925
15 Sep 22	32.37000 -1.31	33.60	31.61	33.60	7,281,412
14 Sep 22	33.68000 +0.38	33.99	32.33	32.76	6,742,788
13 Sep 22	33.30000 -0.37	34.85	32.90	33.34	7,062,712
09 Sep 22	33.67000 -1.00	34.76	33.12	34.70	7,223,349
08 Sep 22	34.67000 +0.55	35.60	33.59	34.00	12,747,442
07 Sep 22	34.12000 +3.10	34.12	30.74	31.00	13,425,973
06 Sep 22	31.02000 +0.45	31.12	30.32	30.55	4,430,016
05 Sep 22	30.57000 +0.79	31.50	29.12	29.78	7,101,215
02 Sep 22	29.78000 +0.46	29.99	29.02	29.39	3,933,382
01 Sep 22	29.32000 -0.68	30.49	29.21	30.06	3,603,391
31 Aug 22	30.00000 -1.11	31.10	29.70	31.04	4,945,334
30 Aug 22	31.11000 -0.71	32.30	30.95	31.77	6,224,330
29 Aug 22	31.82000 -0.60	32.64	31.33	31.51	5,901,692
26 Aug 22	32.42000 +0.13	33.50	32.15	32.58	6,615,702
25 Aug 22	32.29000 -1.34	33.80	31.90	33.61	8,167,178
24 Aug 22	33.63000 -2.58	36.30	33.40	36.30	9,981,377
23 Aug 22	36.21000 -0.37	36.80	35.82	36.47	5,835,863
22 Aug 22	36.58000 -0.13	37.90	36.21	36.70	7,070,619
19 Aug 22	36.71000 -1.46	39.41	36.66	37.60	11,890,924
18 Aug 22	38.17000 +0.63	38.30	36.30	37.54	11,209,356
17 Aug 22	37.54000 +0.54	38.01	35.01	37.20	9,149,715
16 Aug 22	37.00000 -1.75	38.91	36.86	38.87	12,672,348
15 Aug 22	38.75000 +1.08	38.94	36.80	37.00	11,439,082
12 Aug 22	37.67000 -0.39	39.10	37.30	37.50	10,634,169
11 Aug 22	38.06000 +0.78	39.09	37.20	37.58	11,998,191
10 Aug 22	37.28000 -0.02	38.55	36.30	36.59	15,744,951
09 Aug 22	37.30000 -0.18	37.38	36.02	36.79	14,805,018
08 Aug 22	37.48000 -2.22	38.80	36.60	38.60	20,177,724
05 Aug 22	39.70000 +1.86	40.20	37.09	37.59	23,037,082
04 Aug 22	37.84000 +0.58	40.25	36.02	38.18	26,377,744
03 Aug 22	37.26000 +3.39	37.26	33.45	33.94	27,516,624
02 Aug 22	33.87000 +2.08	34.97	31.33	32.32	28,232,970
01 Aug 22	31.79000 +2.89	31.79	28.02	28.90	11,494,108
29 Jul 22	28.90000 -0.46	29.65	28.83	29.01	4,617,127
28 Jul 22	29.36000 +1.84	30.27	27.68	27.68	8,654,599
27 Jul 22	27.52000 +0.02	27.77	27.30	27.34	1,989,200
26 Jul 22	27.50000 -0.12	27.68	26.91	27.49	3,119,876
25 Jul 22	27.62000 -0.88	28.68	27.50	28.36	3,387,860
22 Jul 22	28.50000 -1.06	29.75	28.31	29.50	5,673,760
21 Jul 22	29.56000 +0.88	29.78	28.10	28.68	6,790,123
20 Jul 22	28.68000 +0.18	29.25	28.56	28.57	3,560,636
19 Jul 22	28.50000 +0.16	28.99	28.08	28.30	3,174,301
18 Jul 22	28.34000 +0.23	28.44	27.77	28.06	3,338,935
15 Jul 22	28.11000 -0.38	29.18	28.05	28.68	4,380,769
14 Jul 22	28.49000 +0.53	29.48	27.57	27.85	5,517,358
13 Jul 22	27.96000 -0.87	29.20	27.76	28.80	5,621,620
12 Jul 22	28.83000 -1.51	30.15	28.72	30.00	6,124,697
11 Jul 22	30.34000 +0.70	30.70	28.72	29.60	7,156,477
08 Jul 22	29.64000 -0.63	30.60	29.60	30.27	5,346,896
07 Jul 22	30.27000 -0.35	30.90	30.04	30.60	4,048,483
06 Jul 22	30.62000 +0.12	31.45	30.08	30.40	6,089,024
05 Jul 22	30.50000 -1.00	32.45	30.00	31.00	7,232,870
04 Jul 22	31.50000 -0.86	31.80	30.38	31.42	9,343,386
01 Jul 22	32.36000 -0.22	32.98	31.80	32.58	8,163,812
30 Jun 22	32.58000 +1.99	33.30	30.64	30.85	14,080,802
29 Jun 22	30.59000 -1.26	32.57	30.58	31.55	11,663,357
28 Jun 22	31.85000 +1.15	31.96	29.99	31.00	11,369,512
27 Jun 22	30.70000 -1.07	32.68	30.61	32.68	16,924,630
24 Jun 22	31.77000 +2.89	31.77	28.87	29.14	8,414,702
23 Jun 22	28.88000 +1.48	28.95	27.12	27.41	5,426,224
22 Jun 22	27.40000 -1.02	28.50	27.40	28.48	4,648,893
21 Jun 22	28.42000 -1.46	29.99	28.10	29.93	7,304,234
20 Jun 22	29.88000 +0.69	30.28	29.20	29.33	5,038,595
17 Jun 22	29.19000 +0.00	29.45	28.63	29.02	3,426,268
16 Jun 22	29.19000 +0.17	29.78	29.05	29.05	4,227,166
15 Jun 22	29.02000 -0.26	30.07	29.01	29.28	3,954,911
14 Jun 22	29.28000 -0.80	29.93	28.35	29.49	4,499,557
13 Jun 22	30.08000 +1.16	30.46	28.69	28.73	7,599,307
10 Jun 22	28.92000 +0.74	29.00	27.90	28.00	4,715,587
09 Jun 22	28.18000 -1.12	29.44	27.72	29.26	4,654,254
08 Jun 22	29.30000 -0.19	29.78	28.74	29.47	4,372,067
07 Jun 22	29.49000 -0.80	30.28	29.05	30.10	6,947,142
06 Jun 22	30.29000 +0.78	30.38	29.07	29.22	8,845,101
02 Jun 22	29.51000 +0.70	30.30	28.58	28.65	7,077,369
01 Jun 22	28.81000 +0.20	29.41	28.32	28.65	4,807,525
31 May 22	28.61000 +0.54	28.61	27.36	28.13	4,145,729
30 May 22	28.07000 +0.88	28.26	26.99	27.03	4,205,023
27 May 22	27.19000 -0.19	28.09	26.90	27.40	3,102,887
26 May 22	27.38000 -0.62	28.15	26.85	28.05	4,202,154
25 May 22	28.00000 +0.55	28.55	27.44	27.44	4,765,925
24 May 22	27.45000 -1.46	29.33	27.00	28.89	5,625,044
23 May 22	28.91000 +0.62	29.15	28.06	28.23	5,109,590
20 May 22	28.29000 +0.85	28.56	27.29	27.72	5,288,241
19 May 22	27.44000 +0.08	28.08	26.44	26.86	6,057,187
18 May 22	27.36000 +0.30	28.20	27.11	28.15	4,989,727
17 May 22	27.06000 +0.80	27.21	26.06	26.51	3,930,283
16 May 22	26.26000 -0.14	27.35	26.18	26.50	3,739,183
13 May 22	26.40000 -0.12	26.87	26.10	26.57	2,837,067
12 May 22	26.52000 +0.06	27.08	26.01	26.28	4,118,803
11 May 22	26.46000 +0.75	27.72	25.71	25.99	7,452,530
10 May 22	25.71000 +0.59	26.42	24.50	24.85	4,623,790
09 May 22	25.12000 +0.41	25.60	24.46	24.79	2,747,049
06 May 22	24.71000 -0.36	25.50	24.14	24.31	2,901,851
05 May 22	25.07000 -0.08	25.55	24.80	25.05	3,736,700
29 Apr 22	25.15000 +1.75	25.31	23.40	24.00	6,266,929
28 Apr 22	23.40000 -0.86	23.95	22.98	23.80	5,716,726
27 Apr 22	24.26000 +0.89	24.38	22.30	22.30	6,437,326
26 Apr 22	23.37000 -1.18	24.60	23.05	24.40	6,331,122
25 Apr 22	24.55000 -2.45	26.50	24.35	26.31	6,306,573
22 Apr 22	27.00000 -1.20	28.35	26.79	28.30	4,803,782
21 Apr 22	28.20000 -1.77	30.31	28.01	29.90	4,644,383
20 Apr 22	29.97000 -0.94	31.25	29.89	30.97	3,187,639
19 Apr 22	30.91000 -0.49	31.77	30.24	31.05	3,785,937
18 Apr 22	31.40000 +0.67	31.55	29.78	30.57	4,203,578
15 Apr 22	30.73000 -0.85	31.29	30.09	30.49	3,731,231
14 Apr 22	31.58000 +1.06	32.00	30.53	30.87	4,128,666
13 Apr 22	30.52000 -1.32	31.76	30.50	31.76	3,425,859
12 Apr 22	31.84000 -0.14	32.60	30.75	31.99	4,347,114
11 Apr 22	31.98000 -2.40	34.23	31.84	33.90	4,074,696
08 Apr 22	34.38000 +0.91	34.38	31.78	33.70	5,725,270
07 Apr 22	33.47000 -0.23	34.01	33.30	33.50	2,781,419
06 Apr 22	33.70000 -2.30	35.94	33.37	35.94	7,146,568
01 Apr 22	36.00000 -0.03	36.55	35.17	35.60	2,389,973
31 Mar 22	36.03000 -0.96	36.85	35.79	36.75	3,115,687
30 Mar 22	36.99000 +1.28	37.20	35.77	35.77	3,995,010
29 Mar 22	35.71000 -1.62	37.55	35.62	37.35	4,301,053
28 Mar 22	37.33000 +0.69	37.40	35.55	36.62	3,531,276
25 Mar 22	36.64000 -0.67	38.45	36.64	37.26	4,069,189
24 Mar 22	37.31000 -1.31	38.30	36.95	38.30	4,986,663
23 Mar 22	38.62000 -0.06	39.18	38.10	38.60	5,156,222
22 Mar 22	38.68000 -1.57	40.08	38.60	39.94	5,801,962
21 Mar 22	40.25000 -0.99	41.49	39.51	41.01	8,793,232
18 Mar 22	41.24000 +0.12	42.34	39.99	40.98	14,738,262
17 Mar 22	41.12000 +3.74	41.12	39.56	40.00	12,794,908
16 Mar 22	37.38000 +1.69	37.70	34.21	36.42	6,659,693
15 Mar 22	35.69000 -1.31	37.66	34.77	36.80	5,696,259
14 Mar 22	37.00000 -1.88	38.79	37.00	38.46	4,632,351
11 Mar 22	38.88000 -0.92	39.30	38.12	38.80	5,548,961
10 Mar 22	39.80000 -0.77	42.30	39.77	42.00	10,104,080
09 Mar 22	40.57000 +1.29	40.57	38.50	39.24	11,221,292
08 Mar 22	39.28000 +1.37	40.88	36.76	38.00	9,441,198
07 Mar 22	37.91000 -1.48	39.19	37.01	39.00	6,049,987
04 Mar 22	39.39000 +0.40	40.35	37.82	38.05	7,418,894
03 Mar 22	38.99000 -0.31	40.45	38.75	40.08	6,048,150
02 Mar 22	39.30000 +0.08	39.45	38.22	39.27	4,193,185
01 Mar 22	39.22000 -0.37	39.74	38.64	39.65	4,470,322
28 Feb 22	39.59000 -0.22	40.40	39.00	39.71	4,930,121
25 Feb 22	39.81000 -0.69	41.73	39.52	40.80	9,975,142
24 Feb 22	40.50000 +0.82	42.33	38.57	40.58	16,442,069
23 Feb 22	39.68000 +3.61	39.68	36.07	36.32	8,637,466
22 Feb 22	36.07000 +0.27	36.80	35.10	35.69	4,374,822
21 Feb 22	35.80000 -0.35	36.39	35.63	36.23	2,821,778
18 Feb 22	36.15000 +0.25	36.26	35.25	35.59	3,547,189
17 Feb 22	35.90000 +0.80	36.45	34.78	35.25	5,366,964
16 Feb 22	35.10000 +0.84	35.55	34.14	34.66	3,978,652
15 Feb 22	34.26000 +0.86	34.56	33.24	33.41	4,760,523
14 Feb 22	33.40000 -0.40	34.19	33.00	33.77	4,440,834
11 Feb 22	33.80000 -1.24	34.95	33.62	34.95	3,334,304
10 Feb 22	35.04000 -0.65	35.89	34.83	35.78	3,259,448
09 Feb 22	35.69000 +0.68	35.83	34.54	35.27	2,658,206
08 Feb 22	35.01000 -0.81	35.84	34.02	35.59	4,116,018
07 Feb 22	35.82000 +0.43	36.85	35.45	35.45	3,086,188
28 Jan 22	35.39000 -0.29	36.58	35.12	36.53	2,968,381
27 Jan 22	35.68000 -1.35	37.14	35.66	36.99	2,990,586
26 Jan 22	37.03000 +0.75	37.22	36.05	36.05	2,880,795
25 Jan 22	36.28000 -1.34	38.10	36.26	37.46	3,255,244
24 Jan 22	37.62000 +0.72	37.79	36.50	36.88	3,440,920
21 Jan 22	36.90000 +0.00	37.30	36.30	36.69	2,980,601
20 Jan 22	36.90000 -0.80	38.22	36.68	37.86	3,789,101
19 Jan 22	37.70000 -1.50	39.00	37.40	39.00	5,552,207
18 Jan 22	39.20000 -0.48	40.43	38.81	39.79	4,713,955
17 Jan 22	39.68000 +1.63	39.76	37.85	38.00	5,253,277
14 Jan 22	38.05000 -0.75	38.98	37.80	38.74	7,072,807
13 Jan 22	38.80000 -1.88	41.10	38.61	41.05	7,146,333
12 Jan 22	40.68000 +1.00	40.77	39.90	40.00	3,345,973
11 Jan 22	39.68000 -0.99	41.21	39.33	40.78	4,778,650
10 Jan 22	40.67000 -1.05	41.94	40.51	41.47	5,406,518
07 Jan 22	41.72000 -1.88	43.59	41.39	43.20	6,339,146
06 Jan 22	43.60000 -0.01	43.76	41.35	43.11	8,011,982
05 Jan 22	43.61000 -4.00	47.32	43.01	47.15	9,032,364
04 Jan 22	47.61000 -2.71	50.29	47.00	50.29	5,704,872
31 Dec 21	50.32000 -0.74	51.71	49.61	51.60	5,551,741
30 Dec 21	51.06000 +2.23	51.49	48.77	48.80	6,211,831
29 Dec 21	48.83000 -0.12	49.38	48.25	48.80	3,128,094
28 Dec 21	48.95000 +0.42	49.20	47.71	48.53	3,384,630
27 Dec 21	48.53000 +0.08	49.50	48.00	48.44	2,772,097
24 Dec 21	48.45000 -1.32	49.89	48.31	49.77	3,136,328
23 Dec 21	49.77000 -0.09	50.19	49.31	49.60	3,278,615
22 Dec 21	49.86000 -0.28	51.23	49.60	51.23	3,225,111
21 Dec 21	50.14000 -0.60	51.95	49.98	51.72	3,388,268
20 Dec 21	50.74000 -2.36	52.97	50.57	52.97	4,705,793
17 Dec 21	53.10000 -2.58	55.91	52.53	55.69	5,589,255
16 Dec 21	55.68000 +0.56	57.33	54.41	55.00	5,887,049
15 Dec 21	55.12000 -0.78	58.60	54.57	57.15	8,065,871
14 Dec 21	55.90000 +2.18	58.00	52.80	53.67	9,324,647
13 Dec 21	53.72000 +1.25	54.30	52.00	52.04	7,256,584
10 Dec 21	52.47000 +0.11	52.76	51.52	52.36	4,975,758
09 Dec 21	52.36000 +1.76	52.88	49.70	50.40	8,601,067
08 Dec 21	50.60000 +2.51	51.11	48.57	48.70	6,622,069
07 Dec 21	48.09000 -1.42	50.30	47.58	49.77	5,297,929
06 Dec 21	49.51000 -1.77	51.25	49.27	50.90	5,168,750
03 Dec 21	51.28000 +0.76	51.85	50.30	50.95	6,223,839
02 Dec 21	50.52000 -1.13	51.93	50.40	51.65	4,276,687
01 Dec 21	51.65000 -0.36	52.65	50.41	52.20	8,132,362
30 Nov 21	52.01000 -2.00	55.27	51.02	54.98	9,527,953
29 Nov 21	54.01000 -1.14	54.70	52.86	53.29	4,804,121
26 Nov 21	55.15000 -0.37	56.28	54.57	55.40	4,294,298
25 Nov 21	55.52000 -1.10	57.38	55.00	56.40	4,554,532
24 Nov 21	56.62000 -0.78	58.59	56.25	56.90	5,042,380
23 Nov 21	57.40000 -1.24	59.40	56.90	58.49	5,387,901
22 Nov 21	58.64000 +1.76	59.09	56.49	56.62	6,553,565
19 Nov 21	56.88000 -0.62	58.48	56.29	58.00	4,096,663
18 Nov 21	57.50000 -0.70	58.78	57.03	57.95	4,016,791
17 Nov 21	58.20000 +1.40	58.50	56.21	57.13	7,326,729
16 Nov 21	56.80000 -5.42	62.21	56.20	62.20	13,672,006
15 Nov 21	62.22000 -6.10	68.49	61.90	66.85	9,654,656
12 Nov 21	68.32000 -0.93	70.45	65.80	68.10	9,834,547
11 Nov 21	69.25000 +3.92	71.86	64.00	64.78	13,820,169
10 Nov 21	65.33000 +1.82	66.50	60.44	61.80	9,353,746
09 Nov 21	63.51000 +1.39	64.98	56.85	61.50	14,106,195
08 Nov 21	62.12000 +2.46	62.13	56.90	59.00	7,608,742
05 Nov 21	59.66000 -0.51	63.00	59.00	59.77	7,642,253
04 Nov 21	60.17000 +2.02	63.50	57.45	58.15	8,287,662
03 Nov 21	58.15000 +1.73	59.38	56.00	56.00	7,980,867
02 Nov 21	56.42000 +2.12	58.33	53.76	54.04	9,217,723
01 Nov 21	54.30000 -0.55	55.50	52.21	52.21	7,688,007
29 Oct 21	54.85000 -0.01	57.35	53.51	54.72	7,573,371
28 Oct 21	54.86000 -1.59	57.80	54.31	56.45	5,945,544
27 Oct 21	56.45000 +2.95	57.55	53.30	53.38	11,761,009
26 Oct 21	53.50000 +1.28	54.38	51.52	51.79	8,670,303
25 Oct 21	52.22000 -0.67	53.20	50.89	52.50	9,009,419
22 Oct 21	52.89000 +4.81	52.89	48.47	48.47	7,812,399
21 Oct 21	48.08000 -1.51	49.57	47.80	49.09	3,293,961
20 Oct 21	49.59000 -0.11	50.60	48.35	49.10	5,435,728
19 Oct 21	49.70000 +0.40	50.04	48.13	48.68	4,613,929
18 Oct 21	49.30000 +0.42	49.30	47.65	48.50	4,087,455
15 Oct 21	48.88000 +1.23	49.98	46.95	47.72	5,158,315
14 Oct 21	47.65000 -0.23	48.30	47.00	47.75	3,038,660
13 Oct 21	47.88000 +1.39	48.15	46.50	47.00	4,122,581
12 Oct 21	46.49000 -2.24	49.04	45.89	48.20	4,306,869
11 Oct 21	48.73000 +0.33	49.88	47.50	48.56	2,587,953
08 Oct 21	48.40000 -1.57	51.59	48.28	51.00	3,553,261
30 Sep 21	49.97000 +2.22	50.49	48.00	48.10	4,253,479
29 Sep 21	47.75000 -2.46	49.80	46.99	49.51	5,467,169
28 Sep 21	50.21000 +0.52	50.99	48.00	49.70	4,568,913
27 Sep 21	49.69000 -4.71	54.90	49.20	53.50	6,631,377
24 Sep 21	54.40000 -0.02	54.55	52.88	54.42	3,565,413
23 Sep 21	54.42000 +1.34	56.28	52.25	53.79	6,330,865
22 Sep 21	53.08000 +0.08	54.21	51.61	52.20	4,449,571
17 Sep 21	53.00000 -1.05	54.52	52.08	53.62	5,820,055
16 Sep 21	54.05000 -4.95	61.04	53.72	59.22	8,453,715
15 Sep 21	59.00000 +1.20	60.32	56.33	57.26	8,132,358
14 Sep 21	57.80000 +1.64	59.78	55.12	55.50	8,832,008
13 Sep 21	56.16000 -1.85	59.00	55.23	56.81	9,306,385
10 Sep 21	58.01000 +5.27	58.01	51.98	51.98	10,578,428
09 Sep 21	52.74000 -2.48	54.50	52.02	54.10	6,425,764
08 Sep 21	55.22000 +1.53	55.93	52.68	53.60	7,196,721
07 Sep 21	53.69000 -0.16	54.94	53.31	53.83	5,956,827
06 Sep 21	53.85000 +1.65	53.88	50.58	51.61	7,197,662
03 Sep 21	52.20000 -0.25	54.16	50.11	52.15	10,136,044
02 Sep 21	52.45000 -2.68	55.30	52.26	54.85	8,042,861
01 Sep 21	55.13000 -2.83	58.69	53.00	58.63	8,096,489
31 Aug 21	57.96000 -2.03	60.50	57.08	60.18	6,472,214
30 Aug 21	59.99000 -1.83	63.20	59.12	61.66	10,045,784
27 Aug 21	61.82000 +0.54	65.00	60.22	60.88	11,373,158
26 Aug 21	61.28000 -2.77	64.46	60.38	64.40	7,826,561
25 Aug 21	64.05000 -1.58	66.78	62.70	65.63	9,340,998
24 Aug 21	65.63000 +2.70	67.58	62.00	62.61	17,172,360
23 Aug 21	62.93000 +5.72	62.93	57.40	57.80	14,342,588
20 Aug 21	57.21000 +0.88	58.90	55.34	56.30	10,186,118
19 Aug 21	56.33000 +0.71	57.61	54.60	55.20	8,670,292
18 Aug 21	55.62000 +0.64	56.95	54.63	55.99	7,548,333
17 Aug 21	54.98000 -3.47	59.39	54.50	57.53	13,035,557
16 Aug 21	58.45000 -1.67	60.37	57.00	59.02	10,226,234
13 Aug 21	60.12000 -2.93	62.60	60.00	61.50	7,485,207
12 Aug 21	63.05000 +1.15	64.99	61.60	61.90	11,302,163
11 Aug 21	61.90000 +0.82	63.00	59.50	60.51	10,066,818
10 Aug 21	61.08000 -0.77	63.22	59.20	61.84	9,412,347
09 Aug 21	61.85000 -2.40	63.58	59.59	62.90	10,756,051
06 Aug 21	64.25000 +0.14	66.00	62.60	65.00	8,328,293
05 Aug 21	64.11000 -5.56	67.41	63.00	67.00	14,596,958
04 Aug 21	69.67000 +0.46	72.00	62.77	65.13	21,668,534
03 Aug 21	69.21000 -7.69	73.26	69.21	73.05	7,812,337
02 Aug 21	76.90000 +1.73	77.50	67.74	72.00	13,828,612
30 Jul 21	75.17000 +3.45	78.45	70.05	72.10	12,352,440
29 Jul 21	71.72000 +6.52	71.72	64.60	67.10	12,929,387
28 Jul 21	65.20000 -1.80	67.51	61.01	63.00	10,892,930
27 Jul 21	67.00000 +2.65	70.79	63.10	64.35	14,434,463
26 Jul 21	64.35000 +2.14	66.16	60.00	62.24	10,032,447
23 Jul 21	62.21000 +3.93	63.90	58.57	59.31	12,730,833
22 Jul 21	58.28000 +5.30	58.28	52.33	52.40	11,885,074
21 Jul 21	52.98000 +3.72	53.00	48.61	49.57	9,517,094
20 Jul 21	49.26000 +0.94	49.66	46.20	47.40	6,634,453
19 Jul 21	48.32000 -1.44	49.82	47.35	48.91	6,140,639
16 Jul 21	49.76000 -1.17	52.87	49.12	51.59	7,274,800
15 Jul 21	50.93000 +0.64	51.55	49.55	49.80	6,441,593
14 Jul 21	50.29000 -1.71	51.68	49.68	51.00	6,532,284
13 Jul 21	52.00000 -1.41	55.59	51.33	53.00	11,933,238
12 Jul 21	53.41000 +0.91	54.97	51.00	53.18	12,652,977
09 Jul 21	52.50000 +0.71	54.32	50.90	53.73	16,084,625
08 Jul 21	51.79000 +4.71	51.79	47.14	47.32	8,722,859
07 Jul 21	47.08000 +0.38	47.88	44.99	46.17	7,615,213
06 Jul 21	46.70000 -1.50	48.98	45.57	48.61	9,006,697
05 Jul 21	48.20000 +1.72	48.54	46.05	46.50	9,092,207
02 Jul 21	46.48000 +0.28	47.02	45.20	45.45	7,463,597
01 Jul 21	46.20000 -1.90	49.52	46.20	47.71	10,111,090
30 Jun 21	48.10000 +0.19	50.23	47.40	48.23	10,278,085
29 Jun 21	47.91000 -1.34	49.28	46.79	48.36	7,695,317
28 Jun 21	49.25000 +1.51	50.88	47.33	47.61	8,861,379
25 Jun 21	47.74000 +0.72	49.65	46.45	46.96	11,849,163
24 Jun 21	47.02000 -2.53	48.60	45.75	48.52	11,617,490
23 Jun 21	49.55000 +2.93	50.38	45.49	47.04	15,514,576
22 Jun 21	46.62000 -0.74	49.19	45.30	47.94	14,827,987
21 Jun 21	47.36000 +1.36	50.60	44.80	46.48	19,927,120
18 Jun 21	46.00000 +2.05	46.64	43.48	45.35	20,421,016
17 Jun 21	43.95000 +4.00	43.95	38.91	39.45	19,643,200
16 Jun 21	39.95000 -0.82	42.35	38.80	40.50	12,254,008
15 Jun 21	40.77000 +0.20	41.47	39.55	39.55	12,848,497
11 Jun 21	40.57000 -4.51	44.25	40.57	44.00	19,884,552
10 Jun 21	45.08000 +1.43	45.84	42.18	42.66	19,320,752
09 Jun 21	43.65000 +0.42	44.44	41.66	43.00	15,750,751
08 Jun 21	43.23000 -2.97	46.80	42.00	44.80	20,068,502
07 Jun 21	46.20000 +1.70	48.95	45.27	47.41	28,675,368
04 Jun 21	44.50000 +1.40	47.20	42.23	43.00	23,633,772
03 Jun 21	43.10000 -2.24	44.88	41.72	44.00	21,292,768
02 Jun 21	45.34000 +4.12	45.34	41.79	41.79	19,203,762
01 Jun 21	41.22000 +3.75	41.22	37.30	37.46	22,721,332
31 May 21	37.47000 +3.41	37.47	34.74	35.00	23,074,976
28 May 21	34.06000 +0.00	36.02	33.62	34.70	16,763,142
27 May 21	34.06000 +1.18	35.50	33.50	33.88	16,708,283
26 May 21	32.88000 +0.97	33.48	31.92	31.92	4,530,368
25 May 21	31.91000 +0.95	32.26	30.80	30.90	3,105,310
24 May 21	30.96000 +0.70	31.02	29.72	30.08	2,501,556
21 May 21	30.26000 -0.72	31.10	30.20	31.10	1,254,456
20 May 21	30.98000 -0.41	31.39	30.70	31.39	1,200,501
19 May 21	31.39000 -0.10	31.61	30.65	31.55	1,336,248
18 May 21	31.49000 +0.10	31.72	30.77	31.32	1,331,902
17 May 21	31.39000 -0.02	31.81	31.03	31.38	1,414,485
14 May 21	31.41000 +0.31	31.59	30.83	31.26	1,494,811
13 May 21	31.10000 -0.43	31.86	30.83	31.48	1,611,790
12 May 21	31.53000 +0.69	31.59	30.15	31.30	1,734,044
11 May 21	30.84000 -0.46	31.59	30.49	31.30	2,614,927
10 May 21	31.30000 -0.20	32.01	31.00	31.01	2,068,364
07 May 21	31.50000 -0.77	32.33	31.40	32.27	2,104,028
06 May 21	32.27000 +0.07	33.15	32.20	32.49	1,790,552
30 Apr 21	32.20000 -0.17	32.62	31.65	32.01	2,348,068
29 Apr 21	32.37000 -0.41	32.96	32.13	32.62	1,614,386
28 Apr 21	32.78000 -0.20	33.42	32.52	32.96	1,027,593
27 Apr 21	32.98000 -0.65	33.72	32.60	33.63	1,934,353
26 Apr 21	33.63000 +0.01	34.45	33.40	33.61	2,209,419
23 Apr 21	33.62000 -0.48	34.34	33.36	34.33	1,703,431
22 Apr 21	34.10000 -0.10	34.84	33.86	34.84	1,498,018
21 Apr 21	34.20000 -0.47	34.80	33.25	34.62	3,302,396
20 Apr 21	34.67000 +0.19	35.24	34.46	34.48	3,081,068
19 Apr 21	34.48000 +0.71	34.60	33.50	33.82	2,142,422
16 Apr 21	33.77000 +1.68	33.84	31.90	32.10	2,995,374
15 Apr 21	32.09000 +0.13	32.44	31.33	31.79	1,345,720
14 Apr 21	31.96000 +0.16	32.17	31.50	31.61	1,091,278
13 Apr 21	31.80000 +0.07	32.32	31.30	31.98	1,994,271
12 Apr 21	31.73000 -1.22	33.13	31.53	32.96	2,929,925
09 Apr 21	32.95000 -0.59	33.53	32.74	33.26	2,318,816
08 Apr 21	33.54000 -0.52	34.40	33.25	34.05	2,275,162
07 Apr 21	34.06000 -0.44	35.29	33.61	34.57	2,892,548
06 Apr 21	34.50000 +0.00	35.17	33.96	35.03	2,136,200
02 Apr 21	34.50000 -0.35	35.57	34.49	34.52	1,616,038
01 Apr 21	34.85000 +0.48	35.07	34.02	34.89	1,836,395
31 Mar 21	34.37000 -2.08	36.55	34.20	36.45	4,065,173
30 Mar 21	36.45000 +0.01	36.98	35.95	36.55	3,142,477
29 Mar 21	36.44000 +2.09	37.00	34.49	34.58	6,121,996
26 Mar 21	34.35000 +0.91	34.77	32.97	33.44	2,678,400
25 Mar 21	33.44000 +0.30	33.90	32.36	32.97	2,619,890
24 Mar 21	33.14000 -1.76	34.88	32.90	34.66	3,064,028
23 Mar 21	34.90000 +0.38	36.18	34.12	34.55	3,103,810
22 Mar 21	34.52000 +0.78	35.13	33.56	34.00	1,706,239
19 Mar 21	33.74000 -1.13	34.97	33.50	34.97	2,932,845
18 Mar 21	34.87000 -0.13	36.55	34.65	34.77	2,744,924
17 Mar 21	35.00000 +0.55	35.00	33.85	34.44	2,182,389
16 Mar 21	34.45000 -0.13	34.95	33.98	34.67	2,526,369
15 Mar 21	34.58000 -0.66	34.83	34.01	34.80	1,507,500
12 Mar 21	35.24000 +0.24	35.50	34.02	34.96	2,072,541
11 Mar 21	35.00000 -0.50	35.46	34.52	34.98	1,627,074
10 Mar 21	35.50000 +1.30	35.58	33.80	34.24	2,748,221
09 Mar 21	34.20000 -1.80	36.00	34.00	36.00	3,632,606
08 Mar 21	36.00000 -2.00	38.13	35.80	38.13	4,064,736
05 Mar 21	38.00000 -0.54	39.00	37.52	37.53	4,376,756
04 Mar 21	38.54000 -0.71	39.15	37.88	38.70	4,105,197
03 Mar 21	39.25000 +1.15	39.96	37.41	37.71	5,809,497
02 Mar 21	38.10000 -0.40	38.49	36.82	38.10	7,114,117
01 Mar 21	38.50000 +1.23	38.62	36.90	38.08	5,500,644
26 Feb 21	37.27000 -0.39	38.34	35.49	36.40	5,395,750
25 Feb 21	37.66000 -0.97	40.11	37.30	38.90	6,240,816
24 Feb 21	38.63000 +1.78	40.50	37.71	37.81	7,637,689
23 Feb 21	36.85000 -0.53	38.17	36.08	36.63	5,068,106
22 Feb 21	37.38000 -0.25	40.00	37.03	37.73	6,838,503
19 Feb 21	37.63000 -0.07	38.75	37.20	37.50	4,879,792
18 Feb 21	37.70000 +1.07	38.67	36.98	37.21	8,087,646
10 Feb 21	36.63000 +1.74	36.95	34.45	35.60	8,799,791
09 Feb 21	34.89000 +3.17	34.89	31.65	31.65	4,489,127
08 Feb 21	31.72000 -0.78	32.99	31.34	32.60	2,870,281
05 Feb 21	32.50000 -0.53	33.80	32.10	33.22	3,135,415
04 Feb 21	33.03000 -0.83	33.84	32.64	33.63	3,073,989
03 Feb 21	33.86000 -0.08	34.50	33.22	33.99	4,459,899
02 Feb 21	33.94000 +2.26	34.71	32.00	32.00	7,495,842
01 Feb 21	31.68000 +2.58	31.98	29.16	29.46	5,604,764
29 Jan 21	29.10000 -1.89	31.24	28.00	31.00	4,313,930
28 Jan 21	30.99000 -1.49	32.42	30.90	31.73	2,078,713
27 Jan 21	32.48000 -0.77	33.17	31.68	33.01	3,415,823
26 Jan 21	33.25000 +0.51	33.87	32.50	32.73	3,313,106
25 Jan 21	32.74000 +0.65	32.87	31.20	31.95	3,868,852
22 Jan 21	32.09000 -0.60	33.16	31.42	32.87	2,857,901
21 Jan 21	32.69000 -0.82	33.51	32.51	33.33	3,127,799
20 Jan 21	33.51000 -0.08	33.70	32.74	33.57	3,676,554
19 Jan 21	33.59000 +0.31	34.23	32.00	33.30	6,318,111
18 Jan 21	33.28000 +1.84	33.69	31.29	31.30	4,997,803
15 Jan 21	31.44000 +0.03	31.75	30.89	31.41	2,941,951
14 Jan 21	31.41000 +0.98	31.75	30.37	30.43	3,333,056
13 Jan 21	30.43000 -1.23	31.79	30.12	31.68	3,906,918
12 Jan 21	31.66000 +0.22	31.87	31.13	31.40	2,586,299
11 Jan 21	31.44000 +0.44	31.70	30.33	30.84	3,568,540
08 Jan 21	31.00000 -0.58	32.08	30.80	31.57	4,324,527
07 Jan 21	31.58000 +0.27	32.20	31.04	31.64	4,387,327
06 Jan 21	31.31000 -1.30	33.28	30.86	32.61	5,424,537
05 Jan 21	32.61000 +1.00	33.50	31.62	31.62	4,678,195
04 Jan 21	31.61000 +0.61	31.79	30.92	31.28	4,167,448
31 Dec 20	31.00000 -0.14	31.53	30.18	31.16	3,494,230
30 Dec 20	31.14000 +1.16	31.61	29.91	30.07	3,312,684
29 Dec 20	29.98000 -1.67	31.80	29.92	31.66	4,448,488
28 Dec 20	31.65000 +0.26	31.95	31.20	31.57	4,126,467
25 Dec 20	31.39000 +0.40	31.41	30.21	30.86	3,203,869
24 Dec 20	30.99000 +0.22	31.23	30.50	31.01	2,464,516
23 Dec 20	30.77000 +0.54	30.88	30.00	30.29	3,146,514
22 Dec 20	30.23000 -1.04	31.62	30.16	31.62	3,525,131
21 Dec 20	31.27000 +0.03	31.85	30.69	31.07	2,808,564
18 Dec 20	31.24000 -0.61	32.48	30.70	31.92	3,074,846
17 Dec 20	31.85000 +0.33	31.95	30.80	31.65	2,324,692
16 Dec 20	31.52000 -0.63	32.43	31.35	32.00	2,127,247
15 Dec 20	32.15000 -0.27	32.92	32.00	32.66	2,125,791
14 Dec 20	32.42000 -0.58	33.30	31.70	33.21	3,881,983
11 Dec 20	33.00000 -0.95	34.29	32.67	34.00	4,188,444
10 Dec 20	33.95000 -0.35	34.60	33.42	34.60	4,711,497
09 Dec 20	34.30000 -0.67	35.28	34.30	34.91	2,520,307
08 Dec 20	34.97000 +0.17	35.19	34.45	34.58	3,114,587
07 Dec 20	34.80000 -1.63	36.83	34.50	36.45	6,538,921
04 Dec 20	36.43000 +0.57	36.59	35.40	35.41	2,934,785
03 Dec 20	35.86000 -0.54	36.36	35.43	36.00	3,913,226
02 Dec 20	36.40000 -1.85	39.97	34.50	39.50	10,819,781
01 Dec 20	38.25000 +0.95	38.55	36.00	37.33	4,235,507
30 Nov 20	37.30000 +0.30	37.63	36.03	37.44	2,849,356
27 Nov 20	37.00000 -1.19	38.80	36.50	38.37	7,676,006
26 Nov 20	38.19000 +0.88	38.48	37.01	37.30	2,239,465
25 Nov 20	37.31000 -1.32	39.19	37.10	39.19	2,732,406
24 Nov 20	38.63000 +0.95	39.09	37.04	37.76	2,847,150
23 Nov 20	37.68000 -0.01	37.80	36.78	37.57	3,182,848
20 Nov 20	37.69000 -0.11	38.07	37.60	37.70	1,635,841
19 Nov 20	37.80000 +0.10	38.00	37.26	37.99	1,616,585
18 Nov 20	37.70000 +0.02	38.23	37.22	37.47	2,062,540
17 Nov 20	37.68000 -1.24	39.18	37.14	39.06	2,998,803
16 Nov 20	38.92000 +1.06	39.19	37.71	37.71	2,784,696
13 Nov 20	37.86000 +0.20	38.37	37.30	37.90	2,078,128
12 Nov 20	37.66000 +0.16	38.10	36.82	37.18	3,369,380
11 Nov 20	37.50000 -0.40	40.36	37.20	38.32	4,476,847
10 Nov 20	37.90000 -3.10	40.89	36.90	40.89	8,104,570
09 Nov 20	41.00000 +2.00	41.79	38.88	39.54	5,918,782
06 Nov 20	39.00000 -0.10	39.37	38.25	38.95	1,843,481
05 Nov 20	39.10000 +0.01	39.49	38.45	39.31	2,580,562
04 Nov 20	39.09000 +0.89	39.20	38.09	38.35	3,470,600
03 Nov 20	38.20000 -0.08	38.49	36.86	38.26	3,617,779
02 Nov 20	38.28000 -0.41	39.26	37.70	38.70	3,256,027
30 Oct 20	38.69000 +0.84	40.35	37.40	37.52	4,700,228
29 Oct 20	37.85000 -0.23	38.18	37.15	37.40	2,334,276
28 Oct 20	38.08000 +0.69	39.00	37.47	37.47	3,546,521
27 Oct 20	37.39000 +0.41	38.17	36.90	37.20	3,514,050
26 Oct 20	36.98000 -0.20	37.75	36.61	37.75	2,674,891
23 Oct 20	37.18000 -0.62	38.75	37.16	37.77	2,731,024
22 Oct 20	37.80000 -0.26	38.00	36.70	38.00	4,405,727
21 Oct 20	38.06000 +0.01	38.74	37.63	38.60	3,903,037
20 Oct 20	38.05000 -0.80	39.10	37.45	38.86	3,725,956
19 Oct 20	38.85000 +0.24	39.15	38.27	38.70	2,839,962
16 Oct 20	38.61000 +0.51	39.18	37.93	38.39	3,400,433
15 Oct 20	38.10000 +0.01	38.69	37.79	38.25	3,126,579
14 Oct 20	38.09000 +0.29	38.57	37.52	37.76	5,576,518
13 Oct 20	37.80000 +2.37	38.26	34.97	35.42	7,540,586
12 Oct 20	35.43000 +0.52	35.57	34.30	34.93	4,985,331
09 Oct 20	34.91000 +0.71	36.00	34.28	34.55	6,419,958
30 Sep 20	34.20000 -0.05	34.80	33.78	34.80	2,637,876
29 Sep 20	34.25000 +1.46	35.19	32.80	32.99	4,478,145
28 Sep 20	32.79000 -0.68	33.49	32.57	33.33	2,137,970
25 Sep 20	33.47000 -0.18	34.32	33.05	33.99	3,030,333
24 Sep 20	33.65000 +0.20	34.29	32.54	33.00	4,930,782
23 Sep 20	33.45000 -0.76	34.41	32.69	34.09	4,469,616
22 Sep 20	34.21000 +0.17	35.01	33.60	34.03	6,496,900
21 Sep 20	34.04000 +2.25	34.50	31.82	31.82	7,494,043
18 Sep 20	31.79000 +0.64	32.19	30.97	31.15	2,990,743
17 Sep 20	31.15000 +0.15	32.36	30.61	31.04	3,165,053
16 Sep 20	31.00000 -0.59	31.58	30.53	31.30	2,140,700
15 Sep 20	31.59000 +1.19	31.75	29.91	30.32	3,212,057
14 Sep 20	30.40000 +0.30	30.90	29.61	30.10	3,374,072
11 Sep 20	30.10000 +0.11	30.21	29.40	29.86	3,812,892
10 Sep 20	29.99000 -1.44	32.07	29.97	31.76	3,576,772
09 Sep 20	31.43000 -0.75	32.90	31.21	32.14	3,186,911
08 Sep 20	32.18000 +1.03	32.51	30.38	31.23	4,071,033
07 Sep 20	31.15000 -1.21	32.42	31.04	31.10	4,357,501
04 Sep 20	32.36000 -0.46	32.77	31.70	32.47	3,247,335
03 Sep 20	32.82000 +0.25	33.10	32.06	32.55	3,141,098
02 Sep 20	32.57000 -0.58	33.55	32.40	33.00	3,706,321
01 Sep 20	33.15000 +0.14	33.35	32.55	33.04	3,309,003
31 Aug 20	33.01000 -1.21	34.73	32.85	34.22	6,708,086
28 Aug 20	34.22000 +0.22	34.50	33.00	34.47	5,445,353
27 Aug 20	34.00000 +1.19	35.23	32.01	33.00	10,892,339
26 Aug 20	32.81000 -3.65	37.43	32.81	36.46	10,067,737
25 Aug 20	36.46000 +0.37	37.20	35.60	36.78	7,840,482
24 Aug 20	36.09000 +0.08	37.01	34.70	36.69	6,056,930
21 Aug 20	36.01000 +1.31	37.60	34.85	34.96	8,696,349
20 Aug 20	34.70000 +0.05	35.67	33.73	33.73	6,431,705
19 Aug 20	34.65000 -2.03	37.66	33.01	36.89	9,050,971
18 Aug 20	36.68000 +0.60	38.19	36.49	37.30	11,339,743
17 Aug 20	36.08000 +3.28	36.08	32.70	32.70	6,878,217
14 Aug 20	32.80000 +0.00	33.40	32.00	32.70	4,154,324
13 Aug 20	32.80000 -0.67	34.29	32.65	33.85	3,949,903
12 Aug 20	33.47000 -0.92	34.80	32.18	34.03	6,335,394
11 Aug 20	34.39000 -0.84	35.48	34.20	35.04	5,814,414
10 Aug 20	35.23000 +0.66	36.48	34.00	34.32	8,209,800
07 Aug 20	34.57000 -1.79	35.97	34.21	35.60	7,578,106
06 Aug 20	36.36000 -0.48	36.57	34.57	35.50	11,358,212
05 Aug 20	36.84000 -0.47	38.97	35.00	38.01	15,871,895
04 Aug 20	37.31000 +1.88	38.85	35.20	36.01	14,758,874
03 Aug 20	35.43000 +1.23	36.50	33.26	34.88	13,194,632
31 Jul 20	34.20000 +0.68	34.99	33.35	33.69	11,077,277
30 Jul 20	33.52000 +1.54	34.68	32.13	33.17	13,721,584
29 Jul 20	31.98000 +2.91	31.98	28.55	28.56	9,161,908
28 Jul 20	29.07000 +0.29	29.41	28.51	28.75	7,270,907
27 Jul 20	28.78000 -2.41	30.30	28.20	30.00	13,316,060
24 Jul 20	31.19000 -3.46	34.24	31.19	34.00	14,886,926
23 Jul 20	34.65000 +0.85	35.69	33.33	33.33	13,530,633
22 Jul 20	33.80000 +0.28	34.37	32.60	33.00	11,607,640
21 Jul 20	33.52000 +1.38	34.35	31.51	31.96	13,485,693
20 Jul 20	32.14000 +0.89	32.50	30.43	32.50	10,434,277
17 Jul 20	31.25000 -0.82	33.00	30.68	32.07	13,058,693
16 Jul 20	32.07000 -1.30	35.86	32.01	33.42	18,856,988
15 Jul 20	33.37000 -0.98	35.67	33.01	33.50	16,513,720
14 Jul 20	34.35000 -3.25	38.80	33.84	38.00	29,090,844
13 Jul 20	37.60000 -2.32	41.99	35.93	41.00	40,172,544
10 Jul 20	39.92000 +3.63	39.92	39.92	39.92	6,769,015
09 Jul 20	36.29000 +3.30	36.29	35.00	36.29	13,117,012
08 Jul 20	32.99000 +3.00	32.99	32.99	32.99	3,856,585
07 Jul 20	29.99000 +2.73	29.99	29.99	29.99	401,384
06 Jul 20	27.26000 +2.48	27.26	27.26	27.26	2,012,400
03 Jul 20	24.78000 +0.22	24.98	24.03	24.76	6,948,789
02 Jul 20	24.56000 +1.58	24.71	22.93	22.97	9,712,950
01 Jul 20	22.98000 -0.29	23.49	22.83	23.16	5,631,900
30 Jun 20	23.27000 -0.30	24.02	23.00	23.82	6,926,879
29 Jun 20	23.57000 +0.72	24.85	23.01	23.02	11,346,450
24 Jun 20	22.85000 +0.52	23.32	22.16	22.56	7,799,255
23 Jun 20	22.33000 +0.40	22.33	21.70	21.96	7,009,784
22 Jun 20	21.93000 -0.19	22.80	21.72	22.20	7,926,468
19 Jun 20	22.12000 -0.31	22.80	22.00	22.80	7,243,616
18 Jun 20	22.43000 -0.42	23.50	22.32	23.21	7,809,399
17 Jun 20	22.85000 +0.09	23.52	22.03	22.88	9,481,193
16 Jun 20	22.76000 +1.58	23.16	21.40	21.43	12,417,296
15 Jun 20	21.18000 +1.18	21.72	20.01	20.10	14,274,195
12 Jun 20	20.00000 -0.44	20.44	19.39	20.00	9,595,828
11 Jun 20	20.44000 -0.38	21.15	20.35	20.78	9,731,734
10 Jun 20	20.82000 +0.62	21.50	19.77	20.20	14,713,983
09 Jun 20	20.20000 +0.45	20.28	19.26	19.70	12,963,347
08 Jun 20	19.75000 -0.42	20.97	19.59	20.50	11,796,302
05 Jun 20	20.17000 -0.58	21.13	19.99	20.79	12,829,595
04 Jun 20	20.75000 -0.81	21.89	20.25	21.87	23,528,860
03 Jun 20	21.56000 +1.96	21.56	20.20	20.80	32,426,164
02 Jun 20	19.60000 +1.78	19.60	17.80	17.83	13,001,270
01 Jun 20	17.82000 +0.63	17.98	17.14	17.14	8,973,231
29 May 20	17.19000 -0.54	17.91	17.09	17.91	7,776,110
28 May 20	17.73000 +0.25	18.40	17.29	17.75	9,790,974
27 May 20	17.48000 +0.13	17.81	17.20	17.31	5,804,625
26 May 20	17.35000 +0.99	17.49	16.25	16.32	6,345,785
25 May 20	16.36000 -0.52	17.15	16.28	16.95	4,550,775
22 May 20	16.88000 -0.25	17.42	16.80	17.03	5,498,270
21 May 20	17.13000 -0.04	17.85	17.07	17.24	6,906,849
20 May 20	17.17000 +0.12	17.38	16.80	17.20	4,804,854
19 May 20	17.05000 +0.06	17.39	16.80	17.16	4,370,291
18 May 20	16.99000 +0.49	17.45	16.58	16.82	5,871,702
15 May 20	16.50000 -0.05	16.75	16.26	16.58	4,100,471
14 May 20	16.55000 -0.06	16.87	16.28	16.73	5,586,810
13 May 20	16.61000 +0.27	16.90	16.14	16.15	6,676,882
12 May 20	16.34000 +0.61	16.44	15.70	15.76	7,208,439
11 May 20	15.73000 +0.13	15.77	15.53	15.65	2,474,947
08 May 20	15.60000 +0.07	15.97	15.37	15.37	3,655,110
07 May 20	15.53000 +0.01	15.67	15.42	15.55	2,218,115
06 May 20	15.52000 +0.62	15.57	14.80	14.80	3,303,348
30 Apr 20	14.90000 +0.45	14.98	14.50	14.58	2,067,725
29 Apr 20	14.45000 -0.07	14.62	14.29	14.53	1,709,328
28 Apr 20	14.52000 -0.93	15.44	14.20	15.35	3,868,561
27 Apr 20	15.45000 -0.06	15.63	15.33	15.51	1,475,232
24 Apr 20	15.51000 -0.11	15.73	15.46	15.60	1,671,226
23 Apr 20	15.62000 -0.10	15.79	15.55	15.75	1,888,740
22 Apr 20	15.72000 +0.34	15.78	15.13	15.25	2,602,185
21 Apr 20	15.38000 -0.12	15.50	15.21	15.50	1,505,512
20 Apr 20	15.50000 +0.18	15.54	15.22	15.32	2,239,812
17 Apr 20	15.32000 -0.02	15.60	15.30	15.48	2,023,100
16 Apr 20	15.34000 +0.00	15.44	15.20	15.34	1,460,140
15 Apr 20	15.34000 -0.11	15.60	15.29	15.39	2,029,145
14 Apr 20	15.45000 +0.17	15.46	15.28	15.35	1,653,668
13 Apr 20	15.28000 +0.09	15.45	15.06	15.29	1,792,600
10 Apr 20	15.19000 -0.53	15.79	15.14	15.72	2,788,874
09 Apr 20	15.72000 -0.07	15.91	15.72	15.90	1,960,045
08 Apr 20	15.79000 -0.06	15.92	15.66	15.75	2,360,412
07 Apr 20	15.85000 +0.06	16.22	15.79	16.20	4,568,986
03 Apr 20	15.79000 +0.14	16.02	15.52	15.54	3,416,886
02 Apr 20	15.65000 +0.40	15.65	15.05	15.10	2,711,186
01 Apr 20	15.25000 -0.01	15.42	15.07	15.07	1,818,800
31 Mar 20	15.26000 +0.10	15.78	15.11	15.76	2,270,496
30 Mar 20	15.16000 -0.59	15.95	15.03	15.53	3,362,400
27 Mar 20	15.75000 -0.07	16.11	15.75	16.03	1,885,580
26 Mar 20	15.82000 -0.23	16.24	15.78	16.00	2,453,132
25 Mar 20	16.05000 +0.23	16.30	15.90	16.16	3,057,134
24 Mar 20	15.82000 +0.24	16.00	15.41	15.85	2,265,500
23 Mar 20	15.58000 -0.90	16.14	15.53	16.00	3,792,484
20 Mar 20	16.48000 +0.38	16.79	16.10	16.41	3,973,948
19 Mar 20	16.10000 +0.56	16.29	15.35	15.54	3,944,019
18 Mar 20	15.54000 -0.40	16.34	15.54	16.10	2,899,400
17 Mar 20	15.94000 -0.40	16.73	15.42	16.28	3,823,416
16 Mar 20	16.34000 -0.90	17.53	16.30	17.40	4,191,136
13 Mar 20	17.24000 -0.70	17.44	16.75	16.99	4,700,467
12 Mar 20	17.94000 -0.38	18.27	17.68	18.05	3,497,895
11 Mar 20	18.32000 -0.39	19.10	18.25	18.74	5,528,068
10 Mar 20	18.71000 +0.63	18.78	17.81	17.90	5,795,870
09 Mar 20	18.08000 -0.91	18.91	18.08	18.90	6,110,997
06 Mar 20	18.99000 +0.54	18.99	18.16	18.25	7,670,005
05 Mar 20	18.45000 +0.82	18.48	17.86	17.86	6,052,698
04 Mar 20	17.63000 +0.08	17.73	17.20	17.50	3,178,800
03 Mar 20	17.55000 +0.37	17.87	17.38	17.38	4,424,182
02 Mar 20	17.18000 +0.63	17.33	16.72	16.72	3,800,727
28 Feb 20	16.55000 -1.53	17.71	16.48	17.71	6,905,703
27 Feb 20	18.08000 -0.06	18.53	18.07	18.33	3,541,279
26 Feb 20	18.14000 -0.49	18.62	18.02	18.36	4,619,818
25 Feb 20	18.63000 -0.58	18.88	17.85	18.70	7,935,837
24 Feb 20	19.21000 +0.60	19.38	18.69	19.00	8,761,927
21 Feb 20	18.61000 +0.22	18.66	18.19	18.38	5,756,262
20 Feb 20	18.39000 +0.07	18.72	18.00	18.44	6,269,536
19 Feb 20	18.32000 +0.27	19.22	18.32	18.45	9,342,100
18 Feb 20	18.05000 +0.65	18.12	17.40	17.47	5,150,414
17 Feb 20	17.40000 +0.42	17.51	16.90	16.91	3,609,000
14 Feb 20	16.98000 -0.23	17.20	16.87	17.11	2,458,300
13 Feb 20	17.21000 +0.04	17.49	17.03	17.18	2,910,353
12 Feb 20	17.17000 +0.22	17.23	16.93	17.10	2,422,649
11 Feb 20	16.95000 -0.15	17.26	16.92	17.09	2,455,868
10 Feb 20	17.10000 +0.22	17.19	16.60	16.80	2,871,372
07 Feb 20	16.88000 +0.33	17.15	16.55	16.55	4,047,936
06 Feb 20	16.55000 +0.10	16.62	16.32	16.57	3,803,813
05 Feb 20	16.45000 +0.38	16.80	16.08	16.08	4,412,693
04 Feb 20	16.07000 -0.45	16.40	14.87	14.87	6,389,463
03 Feb 20	16.52000 -1.83	16.52	16.52	16.52	822,300
23 Jan 20	18.35000 -0.57	19.12	18.16	18.75	5,410,897
22 Jan 20	18.92000 -0.21	19.25	18.70	19.10	4,758,200
21 Jan 20	19.13000 +0.02	19.25	18.64	19.00	5,290,586
20 Jan 20	19.11000 -0.04	19.49	18.86	19.49	5,459,360
17 Jan 20	19.15000 +0.57	19.37	18.44	18.59	8,148,539
16 Jan 20	18.58000 +0.48	18.94	18.02	18.15	7,717,972
15 Jan 20	18.10000 -0.10	18.29	18.00	18.29	2,982,645
14 Jan 20	18.20000 -0.18	18.50	18.15	18.36	4,597,207
13 Jan 20	18.38000 +0.48	18.38	17.74	17.90	6,366,167
10 Jan 20	17.90000 +0.09	17.97	17.72	17.90	3,311,800
09 Jan 20	17.81000 +0.20	17.94	17.71	17.75	3,383,641
08 Jan 20	17.61000 -0.49	18.09	17.56	17.96	5,511,930
07 Jan 20	18.10000 +0.34	18.11	17.70	17.76	5,553,654
06 Jan 20	17.76000 +0.09	17.95	17.47	17.58	4,550,061
03 Jan 20	17.67000 +0.09	17.72	17.49	17.66	3,514,843
02 Jan 20	17.58000 +0.16	17.77	17.52	17.52	3,590,684
31 Dec 19	17.42000 +0.07	17.59	17.30	17.30	2,197,014
30 Dec 19	17.35000 -0.10	17.41	17.10	17.41	2,879,609
27 Dec 19	17.45000 -0.33	17.85	17.41	17.81	3,612,250
26 Dec 19	17.78000 +0.14	17.97	17.55	17.70	3,665,509
25 Dec 19	17.64000 -0.16	17.85	17.54	17.75	3,417,625
24 Dec 19	17.80000 +0.70	18.22	17.50	17.50	5,712,614
23 Dec 19	17.10000 -0.23	17.54	17.07	17.38	2,374,120
20 Dec 19	17.33000 -0.42	17.86	17.33	17.81	3,004,973
19 Dec 19	17.75000 +0.16	17.92	17.48	17.55	2,754,300
18 Dec 19	17.59000 +0.05	17.64	17.40	17.54	3,227,473
17 Dec 19	17.54000 +0.04	17.65	17.42	17.46	3,820,958
16 Dec 19	17.50000 +0.09	17.59	17.25	17.27	3,694,958
13 Dec 19	17.41000 +0.59	17.66	16.95	17.10	6,274,909
12 Dec 19	16.82000 +0.28	17.10	16.46	16.56	3,351,300
11 Dec 19	16.54000 -0.16	16.74	16.52	16.74	1,353,300
10 Dec 19	16.70000 +0.05	16.75	16.53	16.65	1,312,400
09 Dec 19	16.65000 -0.16	16.90	16.62	16.88	1,834,600
06 Dec 19	16.81000 +0.14	16.86	16.60	16.67	2,112,697
05 Dec 19	16.67000 -0.05	16.76	16.51	16.62	2,756,227
04 Dec 19	16.72000 +0.34	16.84	16.13	16.31	3,174,796
03 Dec 19	16.38000 +0.02	16.46	16.08	16.22	1,679,392
02 Dec 19	16.36000 -0.09	16.55	16.30	16.44	1,392,166
29 Nov 19	16.45000 -0.10	16.59	16.28	16.45	1,934,608
28 Nov 19	16.55000 +0.18	16.76	16.33	16.42	2,375,625
27 Nov 19	16.37000 +0.19	16.54	16.17	16.28	1,933,974
26 Nov 19	16.18000 -0.35	16.53	16.13	16.51	1,940,083
25 Nov 19	16.53000 +0.28	16.64	16.06	16.36	2,752,516
22 Nov 19	16.25000 -0.18	16.63	16.13	16.44	1,888,096
21 Nov 19	16.43000 +0.18	16.55	16.07	16.24	2,184,805
20 Nov 19	16.25000 -0.12	16.44	16.15	16.37	1,665,784
19 Nov 19	16.37000 +0.28	16.45	16.10	16.10	1,983,201
18 Nov 19	16.09000 -0.18	16.35	15.93	16.30	2,252,775
15 Nov 19	16.27000 -0.83	17.18	16.19	17.18	4,356,088
14 Nov 19	17.10000 -0.08	17.28	17.04	17.28	1,110,043
13 Nov 19	17.18000 +0.00	17.34	17.10	17.18	1,014,787
12 Nov 19	17.18000 +0.08	17.28	17.01	17.01	1,104,346
11 Nov 19	17.10000 -0.50	17.51	17.00	17.50	1,925,288
08 Nov 19	17.60000 -0.07	17.85	17.58	17.82	1,114,673
07 Nov 19	17.67000 +0.09	17.77	17.50	17.58	1,274,100
06 Nov 19	17.58000 +0.03	17.96	17.54	17.57	1,977,698
05 Nov 19	17.55000 -0.18	17.85	17.50	17.72	1,571,414
04 Nov 19	17.73000 -0.09	17.97	17.63	17.81	1,812,300
01 Nov 19	17.82000 +0.49	17.96	17.12	17.14	2,924,713
31 Oct 19	17.33000 -0.42	17.87	17.30	17.77	3,031,300
30 Oct 19	17.75000 -0.79	18.48	17.62	18.48	4,484,011
29 Oct 19	18.54000 -0.39	18.94	18.53	18.94	2,290,911
28 Oct 19	18.93000 +0.28	18.94	18.65	18.65	2,317,803
25 Oct 19	18.65000 +0.05	18.70	18.48	18.68	1,705,646
24 Oct 19	18.60000 -0.20	18.93	18.53	18.82	2,018,900
23 Oct 19	18.80000 -0.27	19.15	18.77	19.06	1,829,558
22 Oct 19	19.07000 +0.24	19.09	18.85	18.89	1,587,300
21 Oct 19	18.83000 -0.19	19.06	18.75	19.06	2,338,849
18 Oct 19	19.02000 -0.35	19.47	18.99	19.39	2,864,865
17 Oct 19	19.37000 -0.15	19.67	19.26	19.55	2,535,805
16 Oct 19	19.52000 -0.38	20.09	19.45	19.92	4,132,700
15 Oct 19	19.90000 -0.26	20.63	19.84	20.54	6,091,148
14 Oct 19	20.16000 +0.95	20.59	19.30	19.37	7,531,326
11 Oct 19	19.21000 -0.25	19.53	19.13	19.48	1,895,604
10 Oct 19	19.46000 -0.05	19.63	19.32	19.49	1,897,165
09 Oct 19	19.51000 +0.28	19.53	19.01	19.15	2,135,576
08 Oct 19	19.23000 +0.03	19.60	19.20	19.26	2,328,168
30 Sep 19	19.20000 +0.10	19.34	18.88	19.00	1,638,698
27 Sep 19	19.10000 +0.15	19.27	18.89	19.02	2,307,498
26 Sep 19	18.95000 -0.42	19.52	18.86	19.52	3,364,167
25 Sep 19	19.37000 -0.62	19.90	19.35	19.90	4,000,376
24 Sep 19	19.99000 -0.10	20.24	19.93	20.13	3,153,408
23 Sep 19	20.09000 -0.32	20.47	19.93	20.47	3,886,520
20 Sep 19	20.41000 -0.32	20.70	20.33	20.66	5,256,200
19 Sep 19	20.73000 +0.33	21.17	20.09	20.54	9,241,364
18 Sep 19	20.40000 +0.57	20.55	19.88	19.99	7,969,803
17 Sep 19	19.83000 -0.53	20.34	19.71	20.34	4,662,952
16 Sep 19	20.36000 +0.10	20.56	20.21	20.41	4,160,244
12 Sep 19	20.26000 +0.08	20.38	20.05	20.34	4,467,996
11 Sep 19	20.18000 -0.25	20.59	20.12	20.56	5,211,500
10 Sep 19	20.43000 +0.17	20.55	20.08	20.28	6,579,746
09 Sep 19	20.26000 +0.42	20.36	19.99	20.03	7,026,813
06 Sep 19	19.84000 +0.29	19.97	19.56	19.67	5,732,074
05 Sep 19	19.55000 -0.13	19.93	19.52	19.73	7,733,388
04 Sep 19	19.68000 +0.39	19.74	19.17	19.28	5,843,614
03 Sep 19	19.29000 +0.01	19.37	19.15	19.28	3,072,575
02 Sep 19	19.28000 +0.19	19.36	18.93	19.00	3,820,300
30 Aug 19	19.09000 -0.62	19.87	18.85	19.87	5,939,052
29 Aug 19	19.71000 +0.22	19.77	19.44	19.58	4,994,687
28 Aug 19	19.49000 -0.18	19.77	19.40	19.56	4,995,038
27 Aug 19	19.67000 +0.36	19.67	19.15	19.28	7,136,131
26 Aug 19	19.31000 +0.16	19.64	18.70	18.80	5,204,169
23 Aug 19	19.15000 +0.14	19.45	18.97	18.99	4,951,908
22 Aug 19	19.01000 -0.10	19.23	18.84	19.19	3,437,615
21 Aug 19	19.11000 -0.23	19.51	19.08	19.25	4,311,100
20 Aug 19	19.34000 -0.15	19.62	19.28	19.49	5,311,200
19 Aug 19	19.49000 +0.33	19.51	19.01	19.10	6,366,326
16 Aug 19	19.16000 +0.51	19.70	18.71	18.71	5,935,191
15 Aug 19	18.65000 -0.30	18.73	18.28	18.38	3,356,826
14 Aug 19	18.95000 +0.33	19.15	18.73	18.84	4,248,067
13 Aug 19	18.62000 +0.00	18.70	18.37	18.55	2,354,100
12 Aug 19	18.62000 +0.01	18.78	18.29	18.69	2,970,900
09 Aug 19	18.61000 -0.31	19.22	18.60	19.04	3,149,167
08 Aug 19	18.92000 -0.32	19.26	18.88	19.04	3,692,241
07 Aug 19	19.24000 +0.26	19.35	18.71	19.11	5,047,215
06 Aug 19	18.98000 -1.19	19.79	18.60	19.79	6,631,860
05 Aug 19	20.17000 -0.27	20.77	20.05	20.16	6,259,449
02 Aug 19	20.44000 +0.61	21.21	19.83	19.83	10,043,911
01 Aug 19	19.83000 -0.02	20.10	19.60	19.70	4,406,500
31 Jul 19	19.85000 +0.43	19.88	19.22	19.38	4,881,752
30 Jul 19	19.42000 -0.18	19.75	19.38	19.60	3,475,500
29 Jul 19	19.60000 -0.15	19.94	19.53	19.73	3,013,000
26 Jul 19	19.75000 +0.06	19.89	19.25	19.53	3,420,667
25 Jul 19	19.69000 +0.16	19.78	19.31	19.60	2,921,567
24 Jul 19	19.53000 +0.39	19.72	19.16	19.16	3,163,600
23 Jul 19	19.14000 +0.23	19.18	18.93	18.93	1,831,176
22 Jul 19	18.91000 -1.08	20.08	18.85	19.92	3,813,976
19 Jul 19	19.99000 -0.32	20.47	19.91	20.23	3,767,100
18 Jul 19	20.31000 -0.17	20.95	20.21	20.30	4,585,277
17 Jul 19	20.48000 +0.05	20.69	20.24	20.42	2,999,476
16 Jul 19	20.43000 -0.28	20.68	20.35	20.67	3,128,559
15 Jul 19	20.71000 +0.05	20.75	20.01	20.45	3,994,553
12 Jul 19	20.66000 -0.23	21.10	20.44	20.70	5,327,676
11 Jul 19	20.89000 +0.78	21.38	20.01	20.08	8,358,876
10 Jul 19	20.11000 +0.11	20.45	19.91	20.00	3,637,576
09 Jul 19	20.00000 -0.24	20.18	19.58	19.90	3,220,029
08 Jul 19	20.24000 -0.68	20.94	19.87	20.91	4,447,017
05 Jul 19	20.92000 -0.25	21.35	20.90	21.30	3,606,200
04 Jul 19	21.17000 +0.17	21.40	20.84	21.05	3,075,876
03 Jul 19	21.00000 -0.58	21.61	20.91	21.42	4,357,076
02 Jul 19	21.58000 -0.58	22.14	21.49	22.08	5,808,000
01 Jul 19	22.16000 +0.32	22.31	21.70	21.79	6,571,943
28 Jun 19	21.84000 +0.36	22.10	21.11	21.45	6,997,888
27 Jun 19	21.48000 +0.37	21.55	21.11	21.30	5,103,638
26 Jun 19	21.11000 -0.34	21.69	20.78	21.43	5,348,076
25 Jun 19	21.45000 -1.55	22.74	21.11	22.73	10,827,400
24 Jun 19	23.00000 -0.33	23.75	22.60	22.98	7,722,900
21 Jun 19	23.33000 +0.14	23.97	23.08	23.18	9,056,843
20 Jun 19	23.19000 -0.30	23.46	22.61	23.10	8,607,720
19 Jun 19	23.49000 +0.09	23.90	23.20	23.60	9,976,734
18 Jun 19	23.40000 +0.28	23.67	22.50	23.01	9,248,637
17 Jun 19	23.12000 -0.51	23.99	22.90	23.39	9,121,313
14 Jun 19	23.63000 -2.49	26.08	23.60	25.80	17,009,636
13 Jun 19	26.12000 -2.56	29.10	25.81	28.75	26,518,964
12 Jun 19	28.68000 +2.61	28.68	25.88	25.90	31,817,262
11 Jun 19	26.07000 +0.72	27.50	24.64	24.64	19,751,272
10 Jun 19	25.35000 +0.52	25.62	23.60	24.59	15,986,522
06 Jun 19	24.83000 -0.01	25.81	23.10	23.55	17,690,910
05 Jun 19	24.84000 -1.09	28.52	24.71	27.00	28,062,188
04 Jun 19	25.93000 +2.36	25.93	22.03	23.01	21,167,952
03 Jun 19	23.57000 -0.32	25.37	23.40	23.58	15,941,412
31 May 19	23.89000 +0.80	25.20	22.37	22.38	17,399,376
30 May 19	23.09000 -0.99	25.92	22.58	25.92	19,219,636
29 May 19	24.08000 +2.19	24.08	23.05	23.45	5,754,100
28 May 19	21.89000 +1.99	21.89	19.59	19.59	6,563,811
27 May 19	19.90000 +0.58	19.99	19.11	19.13	2,883,802
24 May 19	19.32000 -0.84	19.92	19.08	19.61	4,196,659
23 May 19	20.16000 -0.15	21.15	20.05	20.74	3,879,400
22 May 19	20.31000 -0.99	21.43	20.26	21.38	4,878,200
21 May 19	21.30000 +0.09	21.93	20.83	21.50	6,639,324
20 May 19	21.21000 -0.44	21.96	20.71	21.76	3,948,711
17 May 19	21.65000 -0.04	22.06	20.90	21.00	7,761,068
16 May 19	21.69000 +1.97	21.69	19.78	19.83	10,725,333
15 May 19	19.72000 +0.31	19.88	19.57	19.60	2,165,000
14 May 19	19.41000 -0.46	19.80	19.35	19.45	2,247,700
13 May 19	19.87000 +0.23	20.29	19.28	19.50	3,476,086
10 May 19	19.64000 +0.52	19.65	18.68	19.33	3,668,876
09 May 19	19.12000 +0.07	19.35	18.60	18.60	2,198,741
08 May 19	19.05000 +0.00	19.40	18.34	18.49	2,416,523
07 May 19	19.05000 +0.41	19.27	18.61	18.80	2,382,749
06 May 19	18.64000 -2.07	19.96	18.64	19.80	3,781,198
30 Apr 19	20.71000 +0.48	20.94	20.36	20.36	2,095,851
29 Apr 19	20.23000 -1.62	22.03	20.19	21.90	4,085,215
26 Apr 19	21.85000 -0.45	22.55	21.82	22.30	2,884,499
25 Apr 19	22.30000 -1.43	23.66	22.29	23.61	4,989,324
24 Apr 19	23.73000 +0.23	23.77	23.28	23.45	3,100,359
23 Apr 19	23.50000 -1.10	24.48	23.33	24.39	5,389,308
22 Apr 19	24.60000 -1.09	25.69	24.60	25.50	7,847,169
19 Apr 19	25.69000 +2.04	26.00	23.40	23.65	11,877,183
18 Apr 19	23.65000 -0.53	24.19	23.65	24.02	3,754,003
17 Apr 19	24.18000 +0.38	24.40	23.70	23.80	4,983,965
16 Apr 19	23.80000 +0.51	23.82	23.00	23.05	3,607,976
15 Apr 19	23.29000 -0.22	24.08	23.28	23.68	4,294,099
12 Apr 19	23.51000 -0.23	23.92	22.98	23.72	5,802,852
11 Apr 19	23.74000 -1.46	25.45	23.71	25.23	7,272,923
10 Apr 19	25.20000 +0.00	25.32	24.71	25.15	5,249,445
09 Apr 19	25.20000 -0.45	25.47	24.68	25.39	6,582,558
08 Apr 19	25.65000 -0.51	26.71	25.41	26.25	8,760,584
04 Apr 19	26.16000 -0.72	27.50	26.12	26.90	8,499,013
03 Apr 19	26.88000 -0.60	27.18	26.68	26.91	7,382,577
02 Apr 19	27.48000 +0.89	27.95	26.10	26.87	13,903,148
01 Apr 19	26.59000 +1.07	27.50	25.37	25.68	12,605,180
29 Mar 19	25.52000 +0.56	25.93	25.00	25.00	11,075,615
28 Mar 19	24.96000 -1.64	26.40	24.83	26.40	16,122,394
27 Mar 19	26.60000 +2.42	26.60	24.20	24.20	22,014,072
26 Mar 19	24.18000 +0.99	24.94	23.30	23.30	14,136,174
25 Mar 19	23.19000 -0.62	23.66	23.11	23.25	5,237,642
22 Mar 19	23.81000 +0.71	23.89	22.51	23.08	8,560,298
21 Mar 19	23.10000 +0.22	23.40	22.71	22.98	4,975,491
20 Mar 19	22.88000 -0.33	23.38	22.59	23.22	4,320,410
19 Mar 19	23.21000 -0.27	23.55	23.01	23.13	4,167,471
18 Mar 19	23.48000 +0.81	23.48	22.52	22.59	5,086,854
15 Mar 19	22.67000 +0.15	22.95	22.38	22.70	3,682,373
14 Mar 19	22.52000 -0.84	23.48	22.24	23.26	5,352,464
13 Mar 19	23.36000 -1.05	24.38	23.18	24.38	7,512,218
12 Mar 19	24.41000 +0.92	24.66	23.31	23.58	11,541,480
11 Mar 19	23.49000 +0.80	23.50	22.75	23.26	6,456,305
08 Mar 19	22.69000 -1.65	24.17	22.44	23.72	10,344,007
07 Mar 19	24.34000 +0.96	24.88	22.96	23.28	13,528,099
06 Mar 19	23.38000 +0.18	23.80	22.97	23.32	11,275,733
05 Mar 19	23.20000 +0.78	23.20	22.20	22.40	9,700,076
04 Mar 19	22.42000 +0.47	22.78	21.98	22.14	9,948,042
01 Mar 19	21.95000 -0.21	22.33	21.67	22.28	4,262,693
28 Feb 19	22.16000 +0.23	22.29	21.76	21.91	4,909,712
27 Feb 19	21.93000 -0.38	22.49	21.58	22.04	7,817,517
26 Feb 19	22.31000 -0.21	22.98	22.02	22.48	12,280,303
25 Feb 19	22.52000 +1.08	22.64	21.46	21.69	11,014,298
22 Feb 19	21.44000 +0.08	21.48	20.85	21.00	5,928,578
21 Feb 19	21.36000 +0.15	22.16	21.20	21.56	10,530,592
20 Feb 19	21.21000 -0.19	21.45	20.81	21.40	5,679,312
19 Feb 19	21.40000 -0.49	21.89	21.08	21.76	8,698,812
18 Feb 19	21.89000 +0.48	22.30	21.06	21.49	11,735,056
15 Feb 19	21.41000 +0.85	21.79	20.33	20.42	10,113,918
14 Feb 19	20.56000 +0.05	21.11	20.50	20.62	6,676,014
13 Feb 19	20.51000 +0.71	20.87	19.62	19.77	7,818,144
12 Feb 19	19.80000 +0.23	19.87	19.51	19.66	3,446,156
11 Feb 19	19.57000 +0.45	19.58	19.18	19.24	2,863,400
01 Feb 19	19.12000 +0.76	19.15	18.45	18.45	2,861,207
31 Jan 19	18.36000 -0.69	19.35	17.91	19.00	4,105,628
30 Jan 19	19.05000 -0.16	19.45	19.01	19.09	2,128,600
29 Jan 19	19.21000 -0.44	19.64	18.81	19.64	2,980,990
28 Jan 19	19.65000 -0.41	20.33	19.41	20.24	3,591,700
25 Jan 19	20.06000 -0.90	20.95	20.00	20.80	5,797,765
24 Jan 19	20.96000 -0.34	21.17	20.81	21.05	5,909,883
23 Jan 19	21.30000 +0.20	21.66	20.71	20.83	8,934,020
22 Jan 19	21.10000 +0.60	21.25	20.11	20.39	8,809,002
21 Jan 19	20.50000 +0.13	21.22	20.42	21.00	6,319,775
18 Jan 19	20.37000 +0.58	20.60	19.70	19.82	6,572,610
17 Jan 19	19.79000 -0.39	20.39	19.69	20.10	3,379,309
16 Jan 19	20.18000 +0.16	20.48	19.80	19.97	4,585,217
15 Jan 19	20.02000 +0.15	20.15	19.62	19.67	3,638,677
14 Jan 19	19.87000 -0.56	20.72	19.81	20.61	5,322,166
11 Jan 19	20.43000 +0.93	20.46	19.50	19.50	7,088,482
10 Jan 19	19.50000 -0.10	19.93	19.40	19.63	3,138,327
09 Jan 19	19.60000 +0.04	20.10	19.52	19.56	4,369,559
08 Jan 19	19.56000 -0.37	19.90	19.53	19.83	3,470,142
07 Jan 19	19.93000 +0.30	20.10	19.60	19.70	3,977,652
04 Jan 19	19.63000 +0.39	19.66	18.81	19.00	3,617,281
03 Jan 19	19.24000 -0.48	19.88	19.21	19.74	3,196,242
02 Jan 19	19.72000 -0.11	20.02	19.56	19.91	2,798,285
28 Dec 18	19.83000 -0.97	20.95	19.70	20.80	5,295,219
27 Dec 18	20.80000 -1.20	22.48	20.80	22.46	6,372,521
26 Dec 18	22.00000 -0.10	22.37	21.80	21.86	6,633,798
25 Dec 18	22.10000 -0.15	22.20	21.00	21.84	6,872,457
24 Dec 18	22.25000 +0.39	22.35	21.56	21.68	6,986,553
21 Dec 18	21.86000 +0.36	21.97	21.13	21.17	6,420,598
20 Dec 18	21.50000 +0.51	21.53	20.70	20.88	5,518,814
19 Dec 18	20.99000 -0.56	21.65	20.78	21.55	5,386,712
18 Dec 18	21.55000 -0.82	21.88	21.38	21.50	9,536,275
17 Dec 18	22.37000 +1.71	22.73	21.05	21.35	15,325,441
14 Dec 18	20.66000 +0.17	20.99	20.27	20.60	5,091,916
13 Dec 18	20.49000 -0.16	20.73	20.25	20.70	3,997,117
12 Dec 18	20.65000 +0.66	20.87	20.00	20.15	5,023,929
11 Dec 18	19.99000 +0.33	20.07	19.68	19.79	2,238,673
10 Dec 18	19.66000 -0.53	20.09	19.54	20.09	2,600,170
07 Dec 18	20.19000 -0.22	20.58	20.11	20.52	2,579,943
06 Dec 18	20.41000 -0.15	20.86	20.29	20.55	3,417,776
05 Dec 18	20.56000 -0.66	20.90	20.40	20.52	4,343,824
04 Dec 18	21.22000 +0.55	21.58	20.54	20.65	6,256,195
03 Dec 18	20.67000 +0.82	20.82	20.18	20.35	4,840,412
30 Nov 18	19.85000 -0.22	20.30	19.18	20.07	4,843,037
29 Nov 18	20.07000 -1.10	21.28	20.07	21.13	4,363,614
28 Nov 18	21.17000 +0.11	21.25	20.30	21.06	4,034,283
27 Nov 18	21.06000 +0.18	21.16	20.73	21.00	3,385,367
26 Nov 18	20.88000 -0.81	21.90	20.70	21.75	5,004,442
23 Nov 18	21.69000 -1.05	23.18	21.68	22.75	5,931,316
22 Nov 18	22.74000 -0.01	23.06	22.57	22.85	3,650,788
21 Nov 18	22.75000 -0.12	22.89	22.30	22.37	4,129,411
20 Nov 18	22.87000 -1.03	23.51	22.84	23.50	7,116,938
19 Nov 18	23.90000 +0.37	24.36	23.27	23.42	9,884,042
16 Nov 18	23.53000 -0.32	23.87	23.40	23.79	7,999,832
15 Nov 18	23.85000 +0.48	23.86	23.03	23.31	11,117,212
14 Nov 18	23.37000 +0.53	23.47	22.71	22.72	9,807,986
13 Nov 18	22.84000 +0.12	22.94	22.22	22.33	7,097,443
12 Nov 18	22.72000 +0.55	22.80	21.77	21.80	5,711,845
09 Nov 18	22.17000 -0.14	22.61	22.16	22.35	4,143,912
08 Nov 18	22.31000 +0.10	22.65	22.22	22.58	4,407,449
07 Nov 18	22.21000 -0.32	22.75	22.21	22.50	5,979,213
06 Nov 18	22.53000 -1.07	23.16	22.08	23.09	8,981,873
05 Nov 18	23.60000 -0.27	24.57	23.30	24.30	9,971,012
02 Nov 18	23.87000 +0.55	23.97	23.31	23.66	9,232,139
01 Nov 18	23.32000 -0.30	24.35	23.30	23.90	9,871,193
31 Oct 18	23.62000 +0.09	23.94	23.23	23.40	10,066,626
30 Oct 18	23.53000 +0.52	23.65	22.21	22.75	8,734,306
29 Oct 18	23.01000 +0.71	23.85	21.85	22.00	9,433,273
26 Oct 18	22.30000 -0.08	22.95	22.30	22.79	4,968,405
25 Oct 18	22.38000 -0.79	22.65	21.71	21.80	6,138,480
24 Oct 18	23.17000 -0.15	23.75	22.31	23.25	6,800,528
23 Oct 18	23.32000 -0.56	24.49	23.25	23.76	7,988,906
22 Oct 18	23.88000 +1.16	23.98	22.79	22.82	8,381,430
19 Oct 18	22.72000 +0.70	22.89	21.40	21.40	5,623,001
18 Oct 18	22.02000 -1.28	23.07	22.01	23.01	5,233,186
17 Oct 18	23.30000 +0.37	23.68	22.30	23.49	6,883,885
16 Oct 18	22.93000 -1.20	24.56	22.01	24.22	8,258,441
15 Oct 18	24.13000 -0.47	25.26	24.11	24.93	4,981,565
12 Oct 18	24.60000 -0.77	24.96	23.06	24.45	8,611,250
11 Oct 18	25.37000 -2.82	27.00	25.37	26.74	9,475,854
10 Oct 18	28.19000 -0.19	28.83	27.80	28.45	11,425,519
09 Oct 18	28.38000 +1.38	28.38	26.96	27.00	12,332,872
08 Oct 18	27.00000 -0.17	27.78	26.00	26.42	7,988,331
28 Sep 18	27.17000 +1.16	27.50	26.01	26.01	8,953,151
27 Sep 18	26.01000 -2.29	27.82	26.00	27.64	11,920,199
26 Sep 18	28.30000 +0.97	29.10	27.61	27.61	14,702,966
25 Sep 18	27.33000 +0.88	29.10	26.39	26.55	11,120,947
21 Sep 18	26.45000 +0.47	26.73	25.85	25.85	5,991,516
20 Sep 18	25.98000 -0.62	27.00	25.91	26.59	5,898,876
19 Sep 18	26.60000 -0.03	27.18	25.92	26.40	7,597,451
18 Sep 18	26.63000 +0.74	26.76	25.67	25.74	6,151,640
17 Sep 18	25.89000 -1.48	26.88	25.68	26.88	6,925,964
14 Sep 18	27.37000 -2.38	29.80	27.00	29.80	11,265,455
13 Sep 18	29.75000 -0.60	30.93	29.06	30.65	10,422,822
12 Sep 18	30.35000 +0.05	31.00	29.82	29.94	13,315,174
11 Sep 18	30.30000 +0.89	30.71	28.53	28.93	13,280,818
10 Sep 18	29.41000 +1.10	29.99	28.32	28.50	13,828,716
07 Sep 18	28.31000 -0.35	29.35	27.52	28.64	10,249,158
06 Sep 18	28.66000 +0.76	29.20	26.99	27.25	12,065,988
05 Sep 18	27.90000 -0.14	28.50	27.62	27.85	8,411,335
04 Sep 18	28.04000 +0.13	28.29	27.52	27.65	8,301,369
03 Sep 18	27.91000 -1.22	28.73	26.66	28.70	10,201,957
31 Aug 18	29.13000 -2.58	31.60	29.00	31.60	13,686,969
30 Aug 18	31.71000 +0.20	32.36	31.41	31.50	10,773,180
29 Aug 18	31.51000 -0.63	32.10	31.21	31.98	7,842,122
28 Aug 18	32.14000 +0.06	32.43	31.51	32.07	11,426,686
27 Aug 18	32.08000 +1.26	32.23	30.48	30.90	12,881,481
24 Aug 18	30.82000 -1.57	32.33	30.71	32.33	12,727,664
23 Aug 18	32.39000 +0.52	32.68	31.50	31.55	11,496,213
22 Aug 18	31.87000 -1.93	33.64	31.52	33.64	14,857,553
21 Aug 18	33.80000 -1.07	34.34	32.28	34.02	20,844,344
20 Aug 18	34.87000 +0.60	36.39	33.55	34.15	31,040,392
17 Aug 18	34.27000 +3.12	34.27	31.60	31.90	23,640,844
16 Aug 18	31.15000 -1.10	32.19	30.38	31.10	10,449,342
15 Aug 18	32.25000 -1.73	34.30	32.03	33.59	12,522,752
14 Aug 18	33.98000 +0.50	34.15	32.52	33.76	16,781,552
13 Aug 18	33.48000 +1.22	34.19	31.02	31.20	16,236,478
10 Aug 18	32.26000 +0.45	32.93	31.81	31.81	12,194,115
09 Aug 18	31.81000 +0.43	32.63	30.71	31.00	13,646,218
08 Aug 18	31.38000 -2.86	34.19	30.90	33.89	16,590,120
07 Aug 18	34.24000 +1.31	34.50	33.06	33.46	12,619,491
06 Aug 18	32.93000 -3.66	35.00	32.93	34.48	14,631,363
03 Aug 18	36.59000 -4.06	40.39	36.59	40.00	18,815,464
02 Aug 18	40.65000 +1.55	41.22	37.67	38.50	22,200,256
01 Aug 18	39.10000 +0.95	39.97	37.50	38.18	19,172,780
31 Jul 18	38.15000 -1.10	39.30	37.80	38.90	12,445,522
30 Jul 18	39.25000 -1.37	41.15	37.81	40.53	15,256,683
27 Jul 18	40.62000 -0.35	41.77	40.01	40.01	15,706,317
26 Jul 18	40.97000 -3.93	43.33	40.41	42.60	27,083,738
25 Jul 18	44.90000 -1.69	48.99	44.09	48.13	30,373,006
24 Jul 18	46.59000 -0.63	50.88	46.19	48.03	35,498,652
23 Jul 18	47.22000 +2.18	49.54	44.01	44.22	32,779,296
20 Jul 18	45.04000 -0.91	46.43	43.50	45.26	22,006,588
19 Jul 18	45.95000 +1.77	47.55	42.08	42.89	28,926,044
18 Jul 18	44.18000 -2.95	48.51	43.81	47.13	27,315,876
17 Jul 18	47.13000 -2.02	50.83	44.24	46.88	38,230,356
16 Jul 18	49.15000 +4.47	49.15	42.42	43.90	36,762,876
13 Jul 18	44.68000 -0.69	47.37	43.20	43.50	33,812,608
12 Jul 18	45.37000 +2.20	47.49	41.70	44.05	36,862,504
11 Jul 18	43.17000 +1.59	45.23	39.78	40.00	39,537,664
10 Jul 18	41.58000 +3.55	41.83	40.01	40.70	43,760,328
09 Jul 18	38.03000 +3.46	38.03	38.03	38.03	9,107,267
06 Jul 18	34.57000 +3.14	34.57	34.57	34.57	2,343,363
05 Jul 18	31.43000 +2.86	31.43	31.43	31.43	532,745
04 Jul 18	28.57000 +2.60	28.57	28.57	28.57	225,376
03 Jul 18	25.97000 +2.36	25.97	25.97	25.97	296,149
02 Jul 18	23.61000 +2.15	23.61	23.61	23.61	178,964
29 Jun 18	21.46000 +1.95	21.46	21.46	21.46	66,127
28 Jun 18	19.51000 +1.77	19.51	19.51	19.51	36,391
27 Jun 18	17.74000 +0.00	17.74	17.74	17.74	50,545

Caitong Securities Co Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	49.97000 +0.46	51.19	49.02	49.22	8,859,938
19 Oct 26	49.51000 -0.99	50.47	47.18	50.08	8,449,536
16 Oct 26	50.50000 -0.23	52.12	50.12	51.52	8,839,694
15 Oct 26	50.73000 -2.14	51.80	49.83	50.70	10,611,282
14 Oct 26	52.87000 -3.13	55.85	52.72	55.58	9,458,557
13 Oct 26	56.00000 +0.16	56.33	52.86	54.62	10,748,796
12 Oct 26	55.84000 -1.55	57.99	54.22	57.39	11,043,855
09 Oct 26	57.39000 -1.68	59.07	54.77	59.07	12,155,152
08 Oct 26	59.07000 -3.23	63.00	58.51	62.31	13,452,424
30 Sep 26	62.30000 -0.91	65.81	61.82	65.18	14,487,885
29 Sep 26	63.21000 -2.29	65.19	61.80	64.37	18,205,416
28 Sep 26	65.50000 -3.18	68.97	65.13	68.07	13,483,842
24 Sep 26	68.68000 -0.55	69.90	68.07	68.35	13,241,510
23 Sep 26	69.23000 +0.22	69.68	68.34	69.61	12,671,647
22 Sep 26	69.01000 -2.98	72.38	68.73	72.38	26,727,696
21 Sep 26	71.99000 -1.56	73.90	71.38	73.88	20,256,218
18 Sep 26	73.55000 +1.30	74.13	70.37	73.06	28,260,620
17 Sep 26	72.25000 +2.94	75.96	69.00	70.05	36,146,868
16 Sep 26	69.31000 +0.61	70.09	66.90	68.78	29,063,272
15 Sep 26	68.70000 +1.90	69.24	64.79	65.58	30,244,134
14 Sep 26	66.80000 +3.55	66.96	61.40	62.04	28,071,960
11 Sep 26	63.25000 -1.26	64.43	61.86	63.22	19,300,130
10 Sep 26	64.51000 -0.71	65.76	63.52	65.22	25,146,906
09 Sep 26	65.22000 +5.93	65.22	59.60	59.60	33,495,164
08 Sep 26	59.29000 +0.48	61.00	58.21	58.50	12,167,326
07 Sep 26	58.81000 +1.65	59.16	56.94	57.60	11,899,202
04 Sep 26	57.16000 -2.06	60.28	56.72	59.70	10,248,606
03 Sep 26	59.22000 -0.64	60.44	58.50	60.29	7,286,012
02 Sep 26	59.86000 -0.85	60.96	59.47	60.44	7,422,357
01 Sep 26	60.71000 -2.29	63.16	60.50	63.02	10,216,759
31 Aug 26	63.00000 +0.64	63.28	61.02	61.03	11,250,477
28 Aug 26	62.36000 -1.62	65.10	62.13	63.50	13,308,970
27 Aug 26	63.98000 +1.99	64.46	61.51	62.16	14,606,634
26 Aug 26	61.99000 -0.14	62.87	60.69	62.78	11,348,286
25 Aug 26	62.13000 -1.82	63.18	59.84	62.31	15,476,031
24 Aug 26	63.95000 -0.52	65.10	62.30	64.62	16,585,153
21 Aug 26	64.47000 -0.89	66.65	63.92	65.47	14,440,702
20 Aug 26	65.36000 -2.64	69.66	64.53	68.98	23,843,280
19 Aug 26	68.00000 -2.57	72.96	67.00	67.00	30,582,932
18 Aug 26	70.57000 +2.77	71.20	67.25	68.25	31,895,360
17 Aug 26	67.80000 +3.29	67.80	64.58	64.88	19,560,844
14 Aug 26	64.51000 +1.30	65.28	63.45	63.56	13,131,233
13 Aug 26	63.21000 -1.42	65.91	63.19	65.40	17,751,868
12 Aug 26	64.63000 -0.05	65.95	64.15	65.20	15,893,546
11 Aug 26	64.68000 -0.90	66.38	64.30	64.79	17,000,708
10 Aug 26	65.58000 +1.06	65.58	62.65	65.40	24,801,164
07 Aug 26	64.52000 +2.36	64.90	61.00	62.35	30,143,564
06 Aug 26	62.16000 +4.03	62.89	57.00	57.55	28,146,588
05 Aug 26	58.13000 +4.33	58.86	54.00	54.24	20,890,208
04 Aug 26	53.80000 +3.03	54.32	50.81	51.33	17,102,956
03 Aug 26	50.77000 -3.42	54.34	50.71	53.50	20,084,626
31 Jul 26	54.19000 +0.46	58.20	54.13	56.97	23,378,504
30 Jul 26	53.73000 -5.35	58.86	53.44	57.86	25,895,756
29 Jul 26	59.08000 -5.64	64.18	58.25	63.92	32,742,354
28 Jul 26	64.72000 -0.54	68.87	63.70	67.25	38,147,372
27 Jul 26	65.26000 +1.82	65.65	61.12	63.11	17,081,862
24 Jul 26	63.44000 -0.67	65.20	62.35	62.88	15,176,689
23 Jul 26	64.11000 -2.06	66.80	63.28	66.40	15,674,806
22 Jul 26	66.17000 -0.33	68.79	64.75	65.00	25,544,112
21 Jul 26	66.50000 +5.75	66.50	56.13	61.00	31,115,692
20 Jul 26	60.75000 -6.75	69.42	60.75	68.85	26,430,744
17 Jul 26	67.50000 -2.48	71.80	67.50	69.26	24,162,388
16 Jul 26	69.98000 -4.47	74.58	69.55	71.51	21,132,232
15 Jul 26	74.45000 -4.44	80.95	73.81	80.60	19,021,792
14 Jul 26	78.89000 -0.73	79.95	74.79	78.62	24,900,190
13 Jul 26	79.62000 -3.13	83.99	79.29	81.54	25,829,904
10 Jul 26	82.75000 -6.81	92.85	82.56	90.92	40,044,016
09 Jul 26	89.56000 +6.49	89.95	83.00	84.70	32,814,328
08 Jul 26	83.07000 -1.80	86.20	79.85	84.86	22,035,452
07 Jul 26	84.87000 +1.18	86.90	80.80	82.98	27,044,660
06 Jul 26	83.69000 -5.39	92.30	82.70	90.44	35,829,492
03 Jul 26	89.08000 -8.63	97.00	88.01	94.82	41,995,128
02 Jul 26	97.71000 +5.22	100.68	83.24	87.45	57,984,448
01 Jul 26	92.49000 -5.49	102.28	91.08	96.12	48,179,420
30 Jun 26	97.98000 +3.57	98.44	88.15	93.99	53,669,056
29 Jun 26	94.41000 +8.58	94.41	89.90	90.00	61,133,736
26 Jun 26	85.83000 +7.80	85.83	76.50	77.50	35,882,596
25 Jun 26	78.03000 +0.81	81.51	75.68	80.00	46,253,936
24 Jun 26	77.22000 +7.02	77.22	69.30	69.92	36,941,684
23 Jun 26	70.20000 +1.04	73.97	68.98	73.86	38,655,468
22 Jun 26	69.16000 +3.18	69.85	66.39	66.90	33,324,864
18 Jun 26	65.98000 -1.84	67.00	65.15	66.80	29,177,340
17 Jun 26	67.82000 +3.83	68.47	62.00	62.00	31,358,510
16 Jun 26	63.99000 +1.93	64.58	62.01	62.04	24,535,148
15 Jun 26	62.06000 +2.63	62.68	59.61	61.50	30,550,516
12 Jun 26	59.43000 -4.87	66.80	59.08	65.59	52,550,184
11 Jun 26	64.30000 +4.53	65.75	59.00	59.38	55,101,056
10 Jun 26	59.77000 +3.71	60.97	55.42	55.51	35,879,416
09 Jun 26	56.06000 +4.10	56.33	52.00	52.80	20,414,368
08 Jun 26	51.96000 -2.86	53.58	51.71	51.72	13,830,391
05 Jun 26	54.82000 +1.17	56.75	51.26	53.00	21,853,160
04 Jun 26	53.65000 +1.05	53.89	51.70	52.01	11,402,402
03 Jun 26	52.60000 +0.28	53.71	51.60	52.00	11,303,718
02 Jun 26	52.32000 +1.43	53.03	49.85	51.31	12,484,920
01 Jun 26	50.89000 -1.79	52.92	50.78	52.01	9,924,180
29 May 26	52.68000 -4.55	56.87	52.31	56.56	18,356,926
28 May 26	57.23000 +1.35	57.64	54.00	55.49	16,254,555
27 May 26	55.88000 -3.72	59.67	55.30	59.50	20,531,676
26 May 26	59.60000 -2.28	61.80	58.41	61.80	20,214,736
25 May 26	61.88000 +3.04	63.55	57.99	59.40	28,278,184
22 May 26	58.84000 +1.28	59.59	57.02	57.02	20,717,328
21 May 26	57.56000 -5.32	64.40	56.68	64.17	35,617,328
20 May 26	62.88000 +2.42	63.30	59.90	59.94	27,848,600
19 May 26	60.46000 +0.44	60.46	58.45	58.91	21,462,920
18 May 26	60.02000 +2.44	60.97	57.20	57.92	28,264,136
15 May 26	57.58000 +0.96	59.50	56.50	56.66	23,621,280
14 May 26	56.62000 -1.92	59.10	56.60	58.99	17,195,644
13 May 26	58.54000 +1.68	58.68	55.50	56.00	22,719,756
12 May 26	56.86000 -0.49	57.38	55.70	57.36	15,369,235
11 May 26	57.35000 +1.77	57.87	55.20	56.02	21,594,552
08 May 26	55.58000 -1.44	56.58	55.37	56.10	12,769,285
07 May 26	57.02000 +0.88	57.40	55.68	56.60	15,044,102
06 May 26	56.14000 +2.18	56.88	54.93	54.93	17,920,812
30 Apr 26	53.96000 -0.84	54.38	52.84	53.48	15,247,831
29 Apr 26	54.80000 -0.18	55.10	53.40	54.08	11,456,026
28 Apr 26	54.98000 -1.19	56.38	54.60	55.46	11,844,644
27 Apr 26	56.17000 +0.76	57.27	55.50	55.50	17,065,216
24 Apr 26	55.41000 -0.26	56.15	54.26	54.85	13,883,246
23 Apr 26	55.67000 +0.28	58.56	55.66	57.00	21,019,872
22 Apr 26	55.39000 +1.12	56.19	54.80	55.03	16,182,094
21 Apr 26	54.27000 +0.40	55.00	53.78	54.65	12,556,265
20 Apr 26	53.87000 -0.14	54.42	52.79	53.99	14,651,130
17 Apr 26	54.01000 +1.24	54.12	52.11	52.77	14,028,111
16 Apr 26	52.77000 +0.37	52.79	52.01	52.35	7,384,314
15 Apr 26	52.40000 -0.48	53.65	52.20	53.40	8,657,173
14 Apr 26	52.88000 +1.34	53.46	51.99	52.11	12,285,997
13 Apr 26	51.54000 +0.01	52.04	51.08	51.08	6,652,400
10 Apr 26	51.53000 -0.13	52.56	51.52	52.00	8,197,964
09 Apr 26	51.66000 -0.47	52.38	51.07	51.20	8,708,647
08 Apr 26	52.13000 +2.97	52.18	50.36	50.36	10,502,687
07 Apr 26	49.16000 +0.31	50.02	48.87	49.33	4,291,737
03 Apr 26	48.85000 +0.03	49.56	48.77	49.20	5,387,264
02 Apr 26	48.82000 -1.43	50.11	48.36	50.00	5,293,046
01 Apr 26	50.25000 +1.10	50.55	49.71	50.36	5,735,133
31 Mar 26	49.15000 -1.59	50.65	49.10	50.65	6,419,557
30 Mar 26	50.74000 +0.23	50.98	49.68	49.68	6,653,974
27 Mar 26	50.51000 +1.26	51.00	48.51	48.61	8,578,729
26 Mar 26	49.25000 -1.05	50.26	48.96	50.00	5,949,447
25 Mar 26	50.30000 +1.89	50.98	49.60	49.80	9,336,055
24 Mar 26	48.41000 +0.41	49.00	47.08	48.97	8,004,508
23 Mar 26	48.00000 -2.49	50.08	47.75	49.52	9,981,133
20 Mar 26	50.49000 -1.36	52.56	50.46	52.32	7,414,905
19 Mar 26	51.85000 -1.37	52.78	51.59	52.35	7,863,632
18 Mar 26	53.22000 +1.14	53.38	51.91	52.43	7,723,527
17 Mar 26	52.08000 -2.82	55.13	52.03	54.90	9,760,115
16 Mar 26	54.90000 -0.18	54.90	52.66	54.50	10,851,036
13 Mar 26	55.08000 +0.30	56.20	54.15	54.16	10,355,582
12 Mar 26	54.78000 -0.30	55.72	54.23	55.08	8,699,639
11 Mar 26	55.08000 -0.46	56.99	54.90	55.87	10,017,598
10 Mar 26	55.54000 +1.87	55.56	54.33	54.74	10,318,550
09 Mar 26	53.67000 -2.55	55.06	52.58	55.01	13,143,717
06 Mar 26	56.22000 -0.41	56.85	55.88	56.18	6,791,342
05 Mar 26	56.63000 +0.39	57.95	56.18	57.39	10,115,176
04 Mar 26	56.24000 -0.54	57.95	55.91	56.01	12,695,041
03 Mar 26	56.78000 -3.22	60.98	56.71	59.91	19,300,008
02 Mar 26	60.00000 -0.22	61.31	58.51	58.54	16,123,986
27 Feb 26	60.22000 -1.71	61.28	59.88	61.20	16,691,691
26 Feb 26	61.93000 +0.60	62.40	60.52	61.00	20,216,020
25 Feb 26	61.33000 -0.26	61.98	59.82	60.80	21,143,672
24 Feb 26	61.59000 +2.68	62.37	57.38	58.92	26,111,516
13 Feb 26	58.91000 +1.19	59.97	57.11	57.57	17,416,528
12 Feb 26	57.72000 +0.02	58.55	57.07	57.65	10,656,941
11 Feb 26	57.70000 -0.89	59.46	57.50	57.51	12,234,157
10 Feb 26	58.59000 +0.34	60.28	57.68	58.00	19,037,040
09 Feb 26	58.25000 +2.70	58.50	56.22	57.50	22,498,606
06 Feb 26	55.55000 +0.78	56.00	54.01	54.03	10,745,881
05 Feb 26	54.77000 -0.95	55.60	53.80	55.30	11,000,127
04 Feb 26	55.72000 -0.26	56.07	54.83	55.48	9,838,737
03 Feb 26	55.98000 +1.77	56.19	54.91	55.00	13,371,170
02 Feb 26	54.21000 -2.74	57.35	54.18	56.41	15,219,605
30 Jan 26	56.95000 -0.16	58.15	55.22	56.80	17,605,724
29 Jan 26	57.11000 -2.38	59.73	57.11	58.50	17,615,744
28 Jan 26	59.49000 -0.03	60.74	58.30	59.50	20,652,336
27 Jan 26	59.52000 +0.48	60.61	57.02	58.55	19,034,900
26 Jan 26	59.04000 -2.85	61.45	58.90	60.95	23,887,872
23 Jan 26	61.89000 +0.99	63.10	58.16	60.20	40,327,324
22 Jan 26	60.90000 -1.78	63.10	59.86	63.00	27,609,540
21 Jan 26	62.68000 -1.62	64.17	60.00	61.50	36,837,052
20 Jan 26	64.30000 +3.85	64.50	59.30	60.44	49,583,168
19 Jan 26	60.45000 -1.91	64.38	60.12	63.22	31,229,804
16 Jan 26	62.36000 +2.40	64.77	61.30	62.59	53,999,840
15 Jan 26	59.96000 +5.45	59.96	53.51	53.55	39,433,416
14 Jan 26	54.51000 +0.71	56.34	53.30	53.30	32,907,636
13 Jan 26	53.80000 -2.86	59.96	53.51	56.80	47,160,828
12 Jan 26	56.66000 -0.96	57.58	55.60	55.98	39,133,128
09 Jan 26	57.62000 +0.89	58.66	54.70	56.60	68,600,088
08 Jan 26	56.73000 +5.16	56.73	54.68	55.69	62,762,744
07 Jan 26	51.57000 +4.69	51.57	51.57	51.57	12,037,037
06 Jan 26	46.88000 +1.58	46.88	45.02	45.20	27,193,492
05 Jan 26	45.30000 +1.16	45.70	44.13	44.13	16,405,306
31 Dec 25	44.14000 -0.31	45.17	44.10	44.76	11,712,975
30 Dec 25	44.45000 +0.00	44.80	44.01	44.17	12,761,259
29 Dec 25	44.45000 -1.63	45.88	44.20	45.65	19,612,056
26 Dec 25	46.08000 -1.53	47.31	45.88	47.31	19,942,056
25 Dec 25	47.61000 +0.58	47.89	45.92	47.00	21,414,312
24 Dec 25	47.03000 +0.59	47.58	46.00	46.48	21,498,932
23 Dec 25	46.44000 -0.04	47.43	45.96	46.07	23,124,840
22 Dec 25	46.48000 +1.80	47.13	44.69	44.69	26,068,446
19 Dec 25	44.68000 -0.90	46.35	44.53	45.62	19,246,620
18 Dec 25	45.58000 -1.10	47.08	45.32	45.82	19,565,808
17 Dec 25	46.68000 -0.32	47.49	44.70	47.44	28,741,776
16 Dec 25	47.00000 -2.30	49.29	46.05	49.00	38,079,308
15 Dec 25	49.30000 +2.65	51.17	46.06	46.60	44,480,144
12 Dec 25	46.65000 +1.40	46.99	44.93	45.35	35,532,424
11 Dec 25	45.25000 +0.34	46.50	44.15	45.12	28,667,284
10 Dec 25	44.91000 +0.22	45.25	44.04	44.42	20,976,124
09 Dec 25	44.69000 +0.60	45.39	43.70	44.41	29,113,924
08 Dec 25	44.09000 +1.35	44.38	42.74	42.95	25,354,018
05 Dec 25	42.74000 -0.48	43.07	42.10	43.01	18,513,980
04 Dec 25	43.22000 -1.28	44.27	42.73	44.00	19,371,604
03 Dec 25	44.50000 -0.85	45.36	43.41	45.36	35,786,120
02 Dec 25	45.35000 +2.69	46.71	42.20	42.43	55,129,428
01 Dec 25	42.66000 +3.05	42.68	39.18	39.58	36,034,000
28 Nov 25	39.61000 +0.15	40.45	38.70	39.01	15,724,956
27 Nov 25	39.46000 -0.85	40.94	39.45	40.34	21,294,872
26 Nov 25	40.31000 -2.14	41.59	39.98	41.50	26,271,048
25 Nov 25	42.45000 -1.36	43.00	41.00	43.00	34,499,156
24 Nov 25	43.81000 +0.94	44.48	42.08	42.87	42,366,312
21 Nov 25	42.87000 +1.17	44.00	41.09	41.09	47,021,808
20 Nov 25	41.70000 +0.78	43.56	41.12	42.14	38,845,420
19 Nov 25	40.92000 +2.54	42.22	38.52	38.65	36,152,700
18 Nov 25	38.38000 +0.10	38.75	37.73	38.11	10,033,343
17 Nov 25	38.28000 +0.92	40.04	38.18	39.11	15,006,938
14 Nov 25	37.36000 -1.55	38.55	37.33	38.50	11,142,237
13 Nov 25	38.91000 +0.53	39.20	38.11	38.34	7,598,535
12 Nov 25	38.38000 -0.76	39.20	37.80	38.90	8,601,576
11 Nov 25	39.14000 -0.11	40.30	39.07	39.25	9,494,800
10 Nov 25	39.25000 -0.07	39.59	38.90	38.99	10,004,419
07 Nov 25	39.32000 -0.33	39.99	38.93	39.36	12,013,235
06 Nov 25	39.65000 +0.64	39.78	38.93	39.01	10,458,357
05 Nov 25	39.01000 -0.34	39.60	38.23	38.70	10,289,157
04 Nov 25	39.35000 -0.91	40.35	39.02	39.95	8,451,138
03 Nov 25	40.26000 -0.96	41.02	39.27	41.01	12,667,225
31 Oct 25	41.22000 -1.14	42.50	41.11	42.09	12,684,339
30 Oct 25	42.36000 -1.29	44.30	42.34	43.78	15,266,735
29 Oct 25	43.65000 -0.12	43.69	42.85	43.15	15,839,754
28 Oct 25	43.77000 +0.37	44.68	42.10	42.10	28,124,100
27 Oct 25	43.40000 +1.78	45.78	43.36	45.78	37,783,872
24 Oct 25	41.62000 +1.32	41.73	40.44	40.58	13,502,423
23 Oct 25	40.30000 -0.50	40.59	39.44	40.30	10,317,663
22 Oct 25	40.80000 -0.48	41.61	40.58	41.12	8,730,322
21 Oct 25	41.28000 +0.38	41.69	40.81	41.10	10,307,900
20 Oct 25	40.90000 +0.39	41.76	40.65	41.27	11,401,503
17 Oct 25	40.51000 -1.76	42.40	40.40	42.07	14,261,609
16 Oct 25	42.27000 -1.35	43.06	42.00	42.80	13,484,369
15 Oct 25	43.62000 -0.95	44.55	41.95	44.06	19,665,214
14 Oct 25	44.57000 -3.36	47.82	44.20	47.82	33,080,656
13 Oct 25	47.93000 +3.61	48.18	42.81	42.98	37,498,320
10 Oct 25	44.32000 +0.67	44.89	42.81	42.90	22,978,824
09 Oct 25	43.65000 -0.54	46.54	43.50	44.99	31,008,592
30 Sep 25	44.19000 +1.98	45.08	42.03	42.33	30,794,112
29 Sep 25	42.21000 +0.29	43.08	41.61	41.92	22,534,300
26 Sep 25	41.92000 -0.23	43.86	41.60	41.60	30,819,076
25 Sep 25	42.15000 +0.60	42.60	40.53	41.59	41,662,136
24 Sep 25	41.55000 +3.78	41.55	37.40	37.66	39,924,320
23 Sep 25	37.77000 +1.24	37.88	36.00	36.56	25,839,664
22 Sep 25	36.53000 +0.41	36.76	36.01	36.62	16,065,607
19 Sep 25	36.12000 +0.50	37.20	35.71	36.00	19,773,196
18 Sep 25	35.62000 +0.41	36.66	35.12	35.34	22,676,108
17 Sep 25	35.21000 +0.92	35.66	34.33	34.45	15,836,584
16 Sep 25	34.29000 -0.10	34.58	33.88	34.52	8,469,786
15 Sep 25	34.39000 -0.56	35.50	34.36	34.95	9,090,933
12 Sep 25	34.95000 +0.06	35.45	34.50	34.87	10,840,545
11 Sep 25	34.89000 +1.11	34.93	33.40	33.76	12,715,196
10 Sep 25	33.78000 -0.47	34.71	33.78	34.07	8,362,279
09 Sep 25	34.25000 -1.04	35.22	34.12	35.00	9,015,067
08 Sep 25	35.29000 +0.36	35.57	34.29	34.73	13,212,196
05 Sep 25	34.93000 +0.91	34.98	33.99	33.99	12,736,884
04 Sep 25	34.02000 -2.84	35.73	33.35	35.68	23,885,672
03 Sep 25	36.86000 -0.43	38.38	36.16	37.39	17,264,904
02 Sep 25	37.29000 -0.66	38.38	36.90	37.96	15,419,174
01 Sep 25	37.95000 +1.43	38.50	36.97	37.30	19,520,666
29 Aug 25	36.52000 -0.38	37.06	36.11	37.00	13,867,552
28 Aug 25	36.90000 +0.84	37.10	36.06	36.06	16,727,667
27 Aug 25	36.06000 +0.08	37.38	35.91	36.00	18,217,256
26 Aug 25	35.98000 -0.13	36.31	35.55	35.83	10,110,386
25 Aug 25	36.11000 -0.11	37.33	35.73	36.72	17,823,276
22 Aug 25	36.22000 +1.06	36.25	34.92	35.00	14,887,652
21 Aug 25	35.16000 -0.44	35.97	34.90	35.66	10,637,201
20 Aug 25	35.60000 +0.93	35.60	34.19	34.60	13,864,819
19 Aug 25	34.67000 -0.41	35.10	34.39	35.10	11,424,075
18 Aug 25	35.08000 -0.04	35.66	34.91	35.48	16,567,377
15 Aug 25	35.12000 +0.90	35.19	34.25	34.30	13,102,488
14 Aug 25	34.22000 -0.63	35.01	34.02	34.84	13,475,342
13 Aug 25	34.85000 +0.71	36.12	34.22	34.22	21,354,056
12 Aug 25	34.14000 +0.54	34.21	33.42	33.79	12,865,014
11 Aug 25	33.60000 +0.56	33.98	33.24	33.24	9,709,189
08 Aug 25	33.04000 -0.41	33.83	32.90	33.47	6,616,655
07 Aug 25	33.45000 +0.08	33.59	33.14	33.34	6,704,831
06 Aug 25	33.37000 +0.59	33.59	32.69	32.78	8,288,537
05 Aug 25	32.78000 +0.15	32.96	32.51	32.69	4,612,600
04 Aug 25	32.63000 +0.22	32.66	32.13	32.41	4,500,730
01 Aug 25	32.41000 -0.19	32.78	32.30	32.59	4,168,302
31 Jul 25	32.60000 -0.76	33.47	32.44	33.20	7,295,395
30 Jul 25	33.36000 +0.00	33.97	33.14	33.29	7,821,776
29 Jul 25	33.36000 +0.03	33.50	33.05	33.30	6,181,521
28 Jul 25	33.33000 -0.17	33.78	33.23	33.77	6,458,472
25 Jul 25	33.50000 +0.53	33.66	32.84	32.97	10,714,788
24 Jul 25	32.97000 +0.87	33.15	32.04	32.07	10,690,557
23 Jul 25	32.10000 -0.43	32.66	32.08	32.50	5,950,646
22 Jul 25	32.53000 +0.26	32.60	32.15	32.18	6,876,989
21 Jul 25	32.27000 -0.08	32.34	32.08	32.20	5,042,869
18 Jul 25	32.35000 +0.20	32.35	31.92	32.21	4,939,200
17 Jul 25	32.15000 +0.38	32.17	31.62	31.70	4,730,514
16 Jul 25	31.77000 +0.08	32.05	31.58	31.62	3,831,573
15 Jul 25	31.69000 -0.14	32.09	31.51	31.71	3,995,900
14 Jul 25	31.83000 -0.16	32.08	31.78	31.98	3,185,166
11 Jul 25	31.99000 +0.19	32.15	31.58	31.80	4,462,266
10 Jul 25	31.80000 +0.04	32.11	31.66	31.70	3,453,000
09 Jul 25	31.76000 -0.62	32.40	31.73	32.40	6,097,166
08 Jul 25	32.38000 +0.62	32.77	31.68	31.76	7,590,136
07 Jul 25	31.76000 +0.02	32.08	31.70	31.74	3,117,700
04 Jul 25	31.74000 -0.49	32.28	31.65	32.28	4,927,977
03 Jul 25	32.23000 -0.06	32.31	31.91	32.10	5,112,200
02 Jul 25	32.29000 -0.30	32.95	32.20	32.79	7,844,602
01 Jul 25	32.59000 +0.44	32.85	32.05	32.16	9,823,483
30 Jun 25	32.15000 +0.78	32.58	31.93	31.94	8,653,437
27 Jun 25	31.37000 -0.13	31.78	31.29	31.62	5,041,738
26 Jun 25	31.50000 -0.38	31.99	31.48	31.90	5,579,049
25 Jun 25	31.88000 +0.01	31.89	31.55	31.87	5,239,541
24 Jun 25	31.87000 +0.49	31.88	31.27	31.59	7,231,137
23 Jun 25	31.38000 +0.58	31.53	30.40	30.47	6,795,800
20 Jun 25	30.80000 +0.58	31.36	30.25	30.26	7,890,304
19 Jun 25	30.22000 -0.08	30.68	30.11	30.30	3,913,900
18 Jun 25	30.30000 +0.00	30.37	30.00	30.25	2,940,818
17 Jun 25	30.30000 -0.13	30.48	30.15	30.36	2,881,600
16 Jun 25	30.43000 -0.13	30.74	30.24	30.47	4,053,465
13 Jun 25	30.56000 -0.47	31.13	30.48	30.93	5,470,689
12 Jun 25	31.03000 -0.26	31.27	30.95	31.06	3,459,132
11 Jun 25	31.29000 +0.25	31.44	31.18	31.18	3,387,296
10 Jun 25	31.04000 -0.55	31.65	30.83	31.59	5,335,476
09 Jun 25	31.59000 +0.12	31.62	31.26	31.46	4,849,575
06 Jun 25	31.47000 -0.13	31.68	31.35	31.50	4,533,572
05 Jun 25	31.60000 -0.69	32.38	31.32	32.35	8,991,994
04 Jun 25	32.29000 +0.01	32.65	32.08	32.28	6,051,279
03 Jun 25	32.28000 -0.79	32.61	32.07	32.61	4,692,836
30 May 25	33.07000 -0.44	33.44	32.82	33.41	6,211,715
29 May 25	33.51000 +0.07	33.65	32.91	33.55	10,493,362
28 May 25	33.44000 +0.97	33.55	32.37	32.55	12,445,724
27 May 25	32.47000 +0.06	32.88	32.16	32.46	5,980,298
26 May 25	32.41000 +0.29	32.77	32.20	32.21	5,486,073
23 May 25	32.12000 +0.25	32.58	31.82	31.89	7,185,400
22 May 25	31.87000 -0.14	32.48	31.80	32.00	4,832,508
21 May 25	32.01000 +0.07	32.18	31.56	31.99	3,676,600
20 May 25	31.94000 +0.03	31.98	31.62	31.90	2,143,600
19 May 25	31.91000 +0.40	32.50	31.54	31.88	3,825,025
16 May 25	31.51000 +0.03	31.69	31.38	31.45	2,443,765
15 May 25	31.48000 -0.68	32.24	31.36	32.16	4,083,468
14 May 25	32.16000 +0.09	32.38	31.92	32.08	3,040,300
13 May 25	32.07000 -0.42	32.71	32.02	32.70	4,203,308
12 May 25	32.49000 +0.21	32.63	32.33	32.41	3,556,736
09 May 25	32.28000 -0.37	32.75	32.15	32.67	3,511,717
08 May 25	32.65000 +0.01	32.75	32.46	32.60	3,671,135
07 May 25	32.64000 -0.05	33.05	32.43	32.95	5,445,750
06 May 25	32.69000 +0.68	32.78	32.07	32.15	5,585,062
30 Apr 25	32.01000 +0.11	32.22	31.85	31.90	3,522,109
29 Apr 25	31.90000 -0.23	32.18	31.70	31.80	4,640,408
28 Apr 25	32.13000 +0.74	32.50	31.21	31.38	6,737,786
25 Apr 25	31.39000 -0.01	31.62	31.15	31.40	3,216,102
24 Apr 25	31.40000 -0.59	31.93	31.27	31.91	4,438,655
23 Apr 25	31.99000 -0.31	32.40	31.80	32.26	4,813,348
22 Apr 25	32.30000 +0.20	32.58	31.76	31.95	7,503,000
21 Apr 25	32.10000 +0.41	32.40	31.35	31.56	4,725,566
18 Apr 25	31.69000 -0.23	32.13	31.60	31.75	4,636,231
17 Apr 25	31.92000 +0.41	32.48	31.21	31.31	7,012,194
16 Apr 25	31.51000 -0.07	31.85	31.00	31.45	4,441,900
15 Apr 25	31.58000 +0.09	31.76	31.20	31.46	3,814,905
14 Apr 25	31.49000 +0.17	31.77	31.12	31.69	6,248,700
11 Apr 25	31.32000 +1.01	31.60	29.88	29.91	8,866,553
10 Apr 25	30.31000 +0.01	31.16	30.29	30.50	6,904,863
09 Apr 25	30.30000 +0.96	30.39	27.70	28.83	8,899,907
08 Apr 25	29.34000 +0.48	30.28	28.88	29.41	7,563,362
07 Apr 25	28.86000 -3.17	31.50	28.83	30.60	9,092,500
03 Apr 25	32.03000 -0.31	32.36	31.60	31.96	4,130,860
02 Apr 25	32.34000 -0.33	33.06	32.26	32.51	3,315,600
01 Apr 25	32.67000 +0.36	33.10	32.15	32.19	5,689,521
31 Mar 25	32.31000 -0.33	33.18	31.80	32.47	7,084,234
28 Mar 25	32.64000 -0.36	33.71	32.48	33.28	8,716,863
27 Mar 25	33.00000 +1.15	33.18	31.60	31.94	9,086,268
26 Mar 25	31.85000 -0.13	32.16	31.80	31.98	3,055,297
25 Mar 25	31.98000 +0.32	32.12	31.62	31.66	3,989,957
24 Mar 25	31.66000 -0.73	32.58	31.27	32.39	6,857,212
21 Mar 25	32.39000 -0.69	33.10	32.24	33.04	5,854,237
20 Mar 25	33.08000 -0.17	33.45	33.03	33.15	4,601,577
19 Mar 25	33.25000 -0.40	33.73	33.16	33.53	4,371,900
18 Mar 25	33.65000 +0.05	33.92	33.50	33.59	3,744,701
17 Mar 25	33.60000 -0.03	33.74	33.31	33.74	4,564,196
14 Mar 25	33.63000 +0.38	33.64	33.00	33.10	5,505,800
13 Mar 25	33.25000 -0.87	34.24	33.00	34.12	6,230,289
12 Mar 25	34.12000 -0.21	34.70	34.11	34.50	6,764,592
11 Mar 25	34.33000 -0.41	34.65	34.01	34.12	5,926,068
10 Mar 25	34.74000 +0.08	35.17	34.49	34.66	7,056,268
07 Mar 25	34.66000 -0.47	35.17	34.43	35.00	9,616,474
06 Mar 25	35.13000 -0.16	35.30	34.60	35.30	16,848,968
05 Mar 25	35.29000 +2.45	36.12	32.85	32.85	26,600,786
04 Mar 25	32.84000 +0.34	32.88	32.02	32.08	4,038,270
03 Mar 25	32.50000 +0.12	32.86	31.85	32.42	5,812,048
28 Feb 25	32.38000 -1.35	33.76	32.37	33.44	6,431,299
27 Feb 25	33.73000 -0.70	34.50	33.18	34.44	7,227,985
26 Feb 25	34.43000 -0.16	34.75	34.10	34.70	6,025,397
25 Feb 25	34.59000 -0.22	35.20	33.93	34.42	9,476,555
24 Feb 25	34.81000 +0.15	35.23	34.50	34.85	8,515,576
21 Feb 25	34.66000 +0.63	34.80	33.63	34.06	9,244,951
20 Feb 25	34.03000 -0.07	34.13	33.50	34.02	6,131,871
19 Feb 25	34.10000 +0.81	34.17	33.16	33.20	8,580,638
18 Feb 25	33.29000 -0.30	34.20	33.15	33.53	7,790,353
17 Feb 25	33.59000 -1.71	34.66	33.11	34.63	15,517,998
14 Feb 25	35.30000 -0.64	35.80	35.01	35.69	8,494,297
13 Feb 25	35.94000 -1.08	37.18	35.92	37.02	9,763,702
12 Feb 25	37.02000 +2.41	37.27	34.42	34.42	17,994,000
11 Feb 25	34.61000 -0.45	35.06	34.50	35.01	4,525,585
10 Feb 25	35.06000 +0.27	35.38	34.70	35.00	5,638,200
07 Feb 25	34.79000 +0.23	35.29	34.37	34.55	6,645,354
06 Feb 25	34.56000 +0.93	34.63	33.28	33.49	5,940,846
05 Feb 25	33.63000 +0.04	34.20	33.46	33.92	3,802,725
27 Jan 25	33.59000 -0.87	34.58	33.58	34.48	3,541,500
24 Jan 25	34.46000 +0.80	34.49	33.50	33.50	5,049,800
23 Jan 25	33.66000 -0.22	34.56	33.65	34.10	5,114,641
22 Jan 25	33.88000 +0.00	34.04	33.40	33.67	3,283,409
21 Jan 25	33.88000 +0.11	34.02	33.41	33.87	3,384,907
20 Jan 25	33.77000 +0.04	34.17	33.61	33.79	3,441,900
17 Jan 25	33.73000 +0.54	34.06	32.90	32.98	4,883,949
16 Jan 25	33.19000 -0.28	33.98	32.91	33.66	4,757,552
15 Jan 25	33.47000 -0.25	33.73	33.27	33.67	3,674,700
14 Jan 25	33.72000 +1.10	33.80	32.42	32.78	5,589,756
13 Jan 25	32.62000 +0.42	32.76	31.68	31.88	4,179,876
10 Jan 25	32.20000 -0.18	33.36	32.18	32.37	5,882,979
09 Jan 25	32.38000 +0.00	32.85	32.13	32.17	3,896,314
08 Jan 25	32.38000 -0.12	32.77	31.25	32.20	5,270,900
07 Jan 25	32.50000 +0.41	32.52	31.81	32.15	4,255,300
06 Jan 25	32.09000 +0.32	32.45	31.45	31.93	4,931,809
03 Jan 25	31.77000 -0.78	32.97	31.65	32.50	6,350,000
02 Jan 25	32.55000 -2.42	34.95	32.03	34.95	9,407,706
31 Dec 24	34.97000 -1.30	36.38	34.89	36.28	5,904,045
30 Dec 24	36.27000 -0.07	36.77	35.75	36.09	5,047,977
27 Dec 24	36.34000 -0.01	37.24	36.17	36.43	9,494,900
26 Dec 24	36.35000 +0.81	36.73	35.50	35.53	8,139,343
25 Dec 24	35.54000 -0.99	36.58	35.38	36.53	7,916,174
24 Dec 24	36.53000 +0.89	36.79	35.35	35.98	10,563,852
23 Dec 24	35.64000 -0.45	36.40	35.49	35.95	7,354,453
20 Dec 24	36.09000 +0.81	36.80	35.03	35.28	14,335,251
19 Dec 24	35.28000 +1.07	35.66	33.55	33.70	12,223,140
18 Dec 24	34.21000 +0.42	34.40	33.64	33.82	5,240,812
17 Dec 24	33.79000 +0.00	34.32	33.68	33.75	5,088,304
16 Dec 24	33.79000 -0.41	34.36	33.66	34.12	4,674,700
13 Dec 24	34.20000 -1.11	35.25	34.20	35.08	8,230,989
12 Dec 24	35.31000 +0.13	35.32	34.71	35.25	6,409,800
11 Dec 24	35.18000 +0.38	35.91	35.00	35.15	7,250,033
10 Dec 24	34.80000 +0.07	36.12	34.73	35.92	8,117,880
09 Dec 24	34.73000 -0.65	35.38	34.50	35.10	5,810,576
06 Dec 24	35.38000 +0.13	35.85	34.45	35.23	8,330,459
05 Dec 24	35.25000 -0.20	35.59	34.99	35.15	7,209,924
04 Dec 24	35.45000 -0.56	36.97	35.22	36.50	9,662,000
03 Dec 24	36.01000 -0.36	37.35	35.60	36.45	12,285,952
02 Dec 24	36.37000 +1.03	36.42	35.20	35.36	10,885,766
29 Nov 24	35.34000 +0.55	35.71	34.22	34.46	8,621,300
28 Nov 24	34.79000 -0.14	35.68	34.35	34.73	9,958,800
27 Nov 24	34.93000 +0.61	34.93	33.00	34.00	8,496,395
26 Nov 24	34.32000 +0.12	34.74	33.90	34.21	8,786,454
25 Nov 24	34.20000 +0.38	34.92	33.70	33.81	9,639,018
22 Nov 24	33.82000 -1.93	36.14	33.60	35.77	12,638,954
21 Nov 24	35.75000 -0.40	36.27	35.43	35.90	9,072,100
20 Nov 24	36.15000 +0.15	36.28	35.42	35.90	11,826,992
19 Nov 24	36.00000 +1.27	36.01	34.46	35.12	11,455,973
18 Nov 24	34.73000 -0.72	35.95	34.44	35.76	11,283,303
15 Nov 24	35.45000 -1.25	37.46	35.45	36.80	12,310,275
14 Nov 24	36.70000 -1.71	38.42	36.51	38.41	13,461,227
13 Nov 24	38.41000 -0.45	39.01	37.67	38.25	14,263,157
12 Nov 24	38.86000 -1.92	40.66	38.36	39.91	23,370,156
11 Nov 24	40.78000 +2.78	41.80	39.01	39.65	33,602,224
08 Nov 24	38.00000 +2.73	38.53	35.40	35.80	30,792,176
07 Nov 24	35.27000 +0.29	35.87	34.30	34.70	14,810,872
06 Nov 24	34.98000 -0.22	36.00	34.57	35.35	20,933,184
05 Nov 24	35.20000 +1.25	35.36	33.75	34.02	21,280,054
04 Nov 24	33.95000 +1.15	34.25	32.58	32.60	12,855,600
01 Nov 24	32.80000 -0.56	35.05	32.75	33.57	18,868,848
31 Oct 24	33.36000 +0.98	33.78	31.79	32.46	14,113,983
30 Oct 24	32.38000 -0.10	32.98	32.14	32.48	8,862,100
29 Oct 24	32.48000 -0.67	33.65	32.41	33.23	11,456,500
28 Oct 24	33.15000 -0.24	33.38	32.79	33.27	7,842,548
25 Oct 24	33.39000 -0.19	33.80	32.68	33.26	12,327,569
24 Oct 24	33.58000 +0.02	33.70	33.01	33.20	8,053,629
23 Oct 24	33.56000 -0.72	34.20	33.30	33.70	9,700,533
22 Oct 24	34.28000 -0.10	34.93	33.91	34.39	13,631,506
21 Oct 24	34.38000 +0.92	35.51	33.55	33.90	21,838,144
18 Oct 24	33.46000 +1.79	34.43	31.10	31.48	19,290,828
17 Oct 24	31.67000 -0.11	32.27	31.62	32.20	8,922,502
16 Oct 24	31.78000 +0.00	32.94	31.50	31.77	13,362,709
15 Oct 24	31.78000 -0.35	32.99	31.62	32.13	9,627,239
14 Oct 24	32.13000 +0.73	32.25	30.51	31.39	9,527,352
11 Oct 24	31.40000 -1.75	33.38	30.93	32.57	12,128,680
10 Oct 24	33.15000 -1.19	35.09	32.84	34.50	15,552,219
09 Oct 24	34.34000 -0.63	36.91	33.50	34.35	28,965,512
08 Oct 24	34.97000 +3.18	34.97	32.96	34.97	25,043,814
30 Sep 24	31.79000 +2.87	31.81	29.73	30.01	19,973,936
27 Sep 24	28.92000 +1.44	29.12	27.80	27.80	7,889,617
26 Sep 24	27.48000 +0.91	27.49	26.37	26.38	8,305,973
25 Sep 24	26.57000 -0.11	27.36	26.56	26.80	8,346,241
24 Sep 24	26.68000 +1.19	26.68	25.26	25.70	8,442,720
23 Sep 24	25.49000 -0.10	25.72	25.17	25.60	3,429,413
20 Sep 24	25.59000 -0.22	25.97	25.44	25.81	3,437,600
19 Sep 24	25.81000 +0.03	26.20	25.43	25.73	6,154,649
18 Sep 24	25.78000 +0.58	26.04	25.32	25.86	6,200,500
13 Sep 24	25.20000 -0.32	25.61	25.13	25.57	3,615,733
12 Sep 24	25.52000 -0.76	26.63	25.49	26.38	5,472,152
11 Sep 24	26.28000 -0.10	26.33	26.03	26.13	3,049,100
10 Sep 24	26.38000 -0.36	26.98	25.85	26.70	6,181,788
09 Sep 24	26.74000 -0.10	27.55	26.63	27.32	6,714,052
06 Sep 24	26.84000 -0.48	27.70	26.75	27.20	6,299,900
05 Sep 24	27.32000 +0.07	27.50	27.01	27.09	5,003,100
04 Sep 24	27.25000 +0.57	27.80	26.64	26.64	9,261,500
03 Sep 24	26.68000 +0.22	26.95	26.36	26.40	3,192,300
02 Sep 24	26.46000 -0.85	27.49	26.43	27.14	5,593,804
30 Aug 24	27.31000 +0.78	27.65	26.41	26.46	7,556,368
29 Aug 24	26.53000 +0.56	26.73	25.75	25.81	4,413,181
28 Aug 24	25.97000 +0.01	26.17	25.75	25.81	2,660,187
27 Aug 24	25.96000 -0.66	26.50	25.90	26.45	3,348,035
26 Aug 24	26.62000 +0.25	26.78	26.25	26.43	4,074,200
23 Aug 24	26.37000 +0.31	26.42	25.75	25.93	4,516,406
22 Aug 24	26.06000 +0.33	26.59	25.89	26.21	6,469,038
21 Aug 24	25.73000 -0.03	26.01	25.42	25.55	2,722,200
20 Aug 24	25.76000 -0.44	26.23	25.64	26.23	3,023,100
19 Aug 24	26.20000 +0.20	26.39	25.82	26.00	3,371,700
16 Aug 24	26.00000 -0.02	26.13	25.86	25.99	3,004,700
15 Aug 24	26.02000 +0.19	26.33	25.65	25.79	3,266,600
14 Aug 24	25.83000 -0.36	26.30	25.83	26.27	2,356,652
13 Aug 24	26.19000 +0.22	26.24	25.80	25.81	2,368,125
12 Aug 24	25.97000 -0.27	26.30	25.84	26.06	2,982,986
09 Aug 24	26.24000 -0.10	26.90	26.24	26.75	3,423,752
08 Aug 24	26.34000 +0.07	26.71	25.63	26.02	5,220,192
07 Aug 24	26.27000 -0.43	26.79	26.21	26.78	4,146,355
06 Aug 24	26.70000 +0.53	26.80	26.22	26.60	4,032,609
05 Aug 24	26.17000 -1.39	27.86	26.17	27.40	7,440,200
02 Aug 24	27.56000 -0.92	28.53	27.53	28.14	6,101,374
01 Aug 24	28.48000 -0.02	28.93	28.20	28.60	6,776,839
31 Jul 24	28.50000 +1.04	28.58	27.09	27.21	8,060,100
30 Jul 24	27.46000 +0.16	27.48	26.40	27.01	6,479,100
29 Jul 24	27.30000 -0.85	28.36	27.23	28.15	7,327,388
26 Jul 24	28.15000 +0.30	28.31	27.69	27.85	5,215,402
25 Jul 24	27.85000 -0.45	28.29	27.57	28.00	6,131,139
24 Jul 24	28.30000 -0.99	29.49	28.25	28.95	9,177,538
23 Jul 24	29.29000 -1.84	30.90	29.22	30.90	10,753,509
22 Jul 24	31.13000 +0.18	31.22	30.66	30.96	10,855,723
19 Jul 24	30.95000 +0.29	31.21	30.08	30.21	15,684,121
18 Jul 24	30.66000 +1.81	31.49	28.18	29.05	17,513,850
17 Jul 24	28.85000 -0.52	29.62	28.71	29.16	6,736,600
16 Jul 24	29.37000 +0.07	29.40	28.38	29.01	8,739,900
15 Jul 24	29.30000 -0.47	30.08	29.23	29.65	5,576,413
12 Jul 24	29.77000 -0.01	30.00	29.37	29.45	6,497,400
11 Jul 24	29.78000 +0.55	30.01	29.33	29.80	9,391,746
10 Jul 24	29.23000 +0.01	29.67	28.88	29.08	7,547,274
09 Jul 24	29.22000 +1.23	29.22	27.61	27.91	10,114,218
08 Jul 24	27.99000 -0.33	28.94	27.86	28.34	7,086,753
05 Jul 24	28.32000 -0.08	28.56	27.77	28.50	6,511,944
04 Jul 24	28.40000 -0.95	29.49	28.35	29.22	7,424,770
03 Jul 24	29.35000 -0.20	29.71	28.91	29.41	6,617,199
02 Jul 24	29.55000 -0.41	29.97	29.10	29.87	7,144,288
01 Jul 24	29.96000 +0.41	29.96	28.67	29.53	9,431,560
28 Jun 24	29.55000 +0.40	30.12	28.99	29.02	9,367,891
27 Jun 24	29.15000 -0.83	29.86	29.10	29.60	7,557,200
26 Jun 24	29.98000 +0.79	30.08	28.78	29.39	9,421,922
25 Jun 24	29.19000 -0.96	30.26	28.96	30.00	9,859,593
24 Jun 24	30.15000 -0.70	31.16	29.96	30.61	9,609,858
21 Jun 24	30.85000 -0.50	31.54	30.38	31.18	10,458,623
20 Jun 24	31.35000 -1.55	32.77	31.21	32.77	16,666,891
19 Jun 24	32.90000 +0.05	33.37	32.71	32.71	13,153,919
18 Jun 24	32.85000 -0.72	33.54	32.71	33.53	14,404,246
17 Jun 24	33.57000 +1.07	33.57	32.20	32.30	18,132,288
14 Jun 24	32.50000 -0.35	32.70	31.65	32.61	14,712,157
13 Jun 24	32.85000 -0.25	33.80	32.59	33.09	19,849,512
12 Jun 24	33.10000 -0.48	33.55	32.47	33.55	21,685,698
11 Jun 24	33.58000 +1.49	33.96	31.65	31.75	30,260,276
07 Jun 24	32.09000 +1.44	33.00	30.15	30.31	27,881,974
06 Jun 24	30.65000 +0.50	31.33	30.05	30.20	16,178,176
05 Jun 24	30.15000 -1.33	31.50	30.09	31.01	14,740,958
04 Jun 24	31.48000 -0.45	31.55	30.87	31.36	14,285,766
03 Jun 24	31.93000 +1.09	32.05	30.31	30.98	23,427,464
31 May 24	30.84000 -0.75	31.60	30.80	31.20	19,681,052
30 May 24	31.59000 +0.94	32.34	30.50	30.64	30,022,014
29 May 24	30.65000 -0.25	31.95	30.35	30.53	27,818,862
28 May 24	30.90000 +1.16	32.71	30.31	31.60	43,273,448
27 May 24	29.74000 +2.70	29.74	27.01	27.10	18,759,800
24 May 24	27.04000 -0.38	27.97	27.00	27.89	5,732,113
23 May 24	27.42000 -0.38	28.38	27.36	27.80	6,952,610
22 May 24	27.80000 +0.22	27.87	27.23	27.54	4,179,449
21 May 24	27.58000 -0.52	28.11	27.48	28.00	4,836,613
20 May 24	28.10000 -0.21	28.80	27.97	28.48	5,349,233
17 May 24	28.31000 +0.36	28.33	27.72	27.80	4,285,678
16 May 24	27.95000 -0.10	28.45	27.85	28.25	4,010,226
15 May 24	28.05000 -0.19	28.53	27.82	28.20	4,177,304
14 May 24	28.24000 -0.20	28.80	28.17	28.28	4,401,219
13 May 24	28.44000 -0.16	28.76	28.07	28.52	4,919,201
10 May 24	28.60000 -0.66	29.44	28.57	29.30	4,592,125
09 May 24	29.26000 +0.21	29.55	29.13	29.31	5,349,667
08 May 24	29.05000 -0.62	29.70	28.82	29.51	6,537,400
07 May 24	29.67000 +0.00	29.94	29.40	29.48	6,744,692
06 May 24	29.67000 +0.32	29.91	29.06	29.60	12,211,656
30 Apr 24	29.35000 -1.54	30.88	29.29	30.83	15,855,721
29 Apr 24	30.89000 +1.67	30.92	29.23	29.30	13,786,552
26 Apr 24	29.22000 -0.23	29.66	29.02	29.20	8,754,415
25 Apr 24	29.45000 +0.08	29.80	28.90	29.07	9,614,309
24 Apr 24	29.37000 +0.45	29.40	28.43	28.99	10,523,083
23 Apr 24	28.92000 +0.01	29.48	28.50	28.73	12,060,824
22 Apr 24	28.91000 +1.45	29.20	26.62	26.94	20,478,740
19 Apr 24	27.46000 +1.38	28.69	25.76	25.97	18,049,312
18 Apr 24	26.08000 +0.53	26.50	25.00	25.48	7,097,427
17 Apr 24	25.55000 +1.15	25.56	24.46	24.68	4,597,978
16 Apr 24	24.40000 -1.00	25.45	24.23	25.12	5,293,333
15 Apr 24	25.40000 -0.01	25.80	24.63	25.40	5,416,998
12 Apr 24	25.41000 -0.32	25.97	25.36	25.67	3,467,000
11 Apr 24	25.73000 -0.03	26.14	25.52	25.70	3,157,718
10 Apr 24	25.76000 -0.52	26.27	25.41	26.18	3,922,980
09 Apr 24	26.28000 +0.67	26.41	25.61	25.61	3,851,652
08 Apr 24	25.61000 -1.30	26.69	25.60	26.51	5,499,449
03 Apr 24	26.91000 +0.15	27.37	26.30	27.30	5,833,066
02 Apr 24	26.76000 -0.10	27.04	26.55	26.88	4,039,670
01 Apr 24	26.86000 +0.48	27.08	26.27	26.27	4,053,371
29 Mar 24	26.38000 +0.08	26.51	25.93	26.16	3,629,900
28 Mar 24	26.30000 +0.55	26.79	25.77	25.77	4,913,570
27 Mar 24	25.75000 -1.14	26.89	25.66	26.89	5,957,890
26 Mar 24	26.89000 -0.22	27.48	26.48	27.10	6,387,533
25 Mar 24	27.11000 -0.63	28.60	27.03	27.40	9,214,788
22 Mar 24	27.74000 -0.30	28.54	27.74	28.06	8,335,958
21 Mar 24	28.04000 -0.62	28.85	27.80	28.59	10,511,901
20 Mar 24	28.66000 +0.30	29.56	27.96	28.30	15,918,068
19 Mar 24	28.36000 +0.04	28.78	28.10	28.31	6,801,406
18 Mar 24	28.32000 +0.46	28.32	27.55	28.05	6,390,234
15 Mar 24	27.86000 +0.21	27.88	27.26	27.67	4,935,271
14 Mar 24	27.65000 -0.41	28.04	27.32	28.00	5,327,939
13 Mar 24	28.06000 -0.04	28.38	27.82	28.09	5,900,253
12 Mar 24	28.10000 -0.17	28.80	27.94	28.27	6,120,555
11 Mar 24	28.27000 +0.37	28.28	27.48	27.90	5,780,607
08 Mar 24	27.90000 +0.48	27.98	27.25	27.30	4,882,225
07 Mar 24	27.42000 -0.42	28.57	27.42	27.87	5,812,225
06 Mar 24	27.84000 -0.11	28.15	26.98	27.65	6,185,526
05 Mar 24	27.95000 -0.75	28.58	27.80	28.22	6,695,104
04 Mar 24	28.70000 +0.15	28.91	27.80	28.28	9,135,618
01 Mar 24	28.55000 +0.17	28.81	28.07	28.43	9,867,620
29 Feb 24	28.38000 +2.39	28.49	25.41	25.41	13,495,011
28 Feb 24	25.99000 -1.81	28.28	25.98	27.81	8,507,045
27 Feb 24	27.80000 +0.77	27.80	26.60	26.83	7,954,763
26 Feb 24	27.03000 +0.25	27.33	26.61	26.79	6,429,801
23 Feb 24	26.78000 -0.10	27.06	26.40	26.95	6,220,213
22 Feb 24	26.88000 +0.58	27.20	26.08	26.19	5,291,362
21 Feb 24	26.30000 +0.08	26.89	25.71	26.05	4,877,222
20 Feb 24	26.22000 -0.22	26.32	25.68	26.15	5,201,742
19 Feb 24	26.44000 +0.08	27.49	26.01	26.50	8,812,919
08 Feb 24	26.36000 +1.29	27.46	24.61	24.70	10,080,366
07 Feb 24	25.07000 +2.17	25.19	23.24	23.31	12,651,222
06 Feb 24	22.90000 +2.08	22.90	20.40	20.61	7,602,173
05 Feb 24	20.82000 -1.99	22.78	20.53	22.78	6,588,391
02 Feb 24	22.81000 -1.04	24.15	21.80	23.85	5,290,728
01 Feb 24	23.85000 -0.05	24.36	23.36	23.44	4,556,790
31 Jan 24	23.90000 -1.08	25.07	23.89	24.94	4,524,727
30 Jan 24	24.98000 -0.96	25.95	24.70	25.57	5,657,907
29 Jan 24	25.94000 -0.56	26.78	25.80	26.40	4,169,893
26 Jan 24	26.50000 -1.07	27.53	26.46	27.53	7,041,360
25 Jan 24	27.57000 +0.60	27.70	26.80	27.11	4,828,285
24 Jan 24	26.97000 -0.14	27.52	26.02	27.52	4,187,223
23 Jan 24	27.11000 +0.77	27.24	26.19	26.27	4,584,601
22 Jan 24	26.34000 -1.92	28.45	26.06	28.20	4,858,717
19 Jan 24	28.26000 -0.29	29.00	28.26	28.72	2,352,488
18 Jan 24	28.55000 +0.02	28.89	27.72	28.34	4,738,035
17 Jan 24	28.53000 -0.94	29.52	28.53	29.50	2,700,310
16 Jan 24	29.47000 -0.12	29.81	29.01	29.50	2,746,446
15 Jan 24	29.59000 -0.21	30.27	29.48	29.70	3,132,217
12 Jan 24	29.80000 -0.50	30.26	29.70	30.26	3,150,174
11 Jan 24	30.30000 +0.32	30.47	29.88	29.97	3,034,036
10 Jan 24	29.98000 -0.24	30.50	29.60	30.03	2,826,195
09 Jan 24	30.22000 -0.04	30.94	29.96	30.28	3,374,970
08 Jan 24	30.26000 -0.59	31.03	30.17	30.90	4,017,863
05 Jan 24	30.85000 -0.73	31.68	30.64	31.52	4,502,407
04 Jan 24	31.58000 -1.18	32.61	31.32	32.60	4,654,335
03 Jan 24	32.76000 -0.14	33.39	32.55	32.89	3,483,988
02 Jan 24	32.90000 -0.40	33.65	32.80	33.51	2,824,743
29 Dec 23	33.30000 +0.46	33.63	32.70	32.76	3,869,483
28 Dec 23	32.84000 +0.73	33.07	31.91	32.08	4,352,821
27 Dec 23	32.11000 +0.22	32.55	31.71	32.00	3,703,279
26 Dec 23	31.89000 -0.73	32.68	31.77	32.61	3,332,972
25 Dec 23	32.62000 +0.24	32.83	32.30	32.38	2,034,977
22 Dec 23	32.38000 -0.64	33.08	32.28	33.03	2,896,038
21 Dec 23	33.02000 +0.41	33.07	32.17	32.40	3,360,600
20 Dec 23	32.61000 -0.19	33.11	32.51	32.87	2,690,914
19 Dec 23	32.80000 +0.30	33.23	32.15	32.15	3,221,283
18 Dec 23	32.50000 -0.83	33.45	32.39	33.00	3,257,287
15 Dec 23	33.33000 -0.41	34.09	33.18	33.74	3,754,013
14 Dec 23	33.74000 -0.27	34.46	33.62	34.01	2,964,893
13 Dec 23	34.01000 -0.61	34.79	33.50	34.56	4,753,888
12 Dec 23	34.62000 +0.20	35.71	34.50	35.50	7,232,871
11 Dec 23	34.42000 +0.90	34.77	32.96	33.20	5,070,728
08 Dec 23	33.52000 +0.40	33.79	33.08	33.12	4,203,435
07 Dec 23	33.12000 -0.07	33.32	32.50	33.20	3,022,303
06 Dec 23	33.19000 +0.19	33.49	32.80	32.93	3,460,982
05 Dec 23	33.00000 -1.18	33.96	33.00	33.95	5,505,386
04 Dec 23	34.18000 -0.72	35.10	34.08	35.06	4,433,294
01 Dec 23	34.90000 +0.37	34.95	33.96	34.46	3,758,525
30 Nov 23	34.53000 -0.77	35.45	34.23	35.45	4,449,413
29 Nov 23	35.30000 +0.25	35.97	34.92	34.96	6,989,224
28 Nov 23	35.05000 +0.13	35.20	34.73	34.89	4,425,210
27 Nov 23	34.92000 +0.73	35.10	34.19	34.24	5,374,290
24 Nov 23	34.19000 -0.83	35.00	34.10	34.99	4,612,609
23 Nov 23	35.02000 +0.41	35.10	34.35	34.61	5,387,607
22 Nov 23	34.61000 -0.94	35.67	34.60	35.51	6,754,246
21 Nov 23	35.55000 -1.19	36.65	35.32	36.42	11,066,247
20 Nov 23	36.74000 +0.03	37.18	36.36	36.65	6,401,682
17 Nov 23	36.71000 -1.46	38.25	35.75	37.95	13,841,580
16 Nov 23	38.17000 +0.25	38.52	37.50	37.61	10,931,155
15 Nov 23	37.92000 -0.06	38.33	37.66	38.11	10,812,938
14 Nov 23	37.98000 +0.90	38.30	36.76	36.80	13,425,300
13 Nov 23	37.08000 +0.10	37.40	36.50	37.29	10,348,383
10 Nov 23	36.98000 -0.14	37.60	36.49	36.50	10,497,639
09 Nov 23	37.12000 -0.74	39.66	37.05	38.61	21,060,408
08 Nov 23	37.86000 +0.54	38.55	36.49	37.52	17,697,868
07 Nov 23	37.32000 +0.72	37.50	36.40	36.44	15,836,208
06 Nov 23	36.60000 -0.21	38.15	36.36	37.54	23,287,716
03 Nov 23	36.81000 +2.68	37.54	34.07	34.45	26,736,090
02 Nov 23	34.13000 -0.17	34.66	33.80	34.37	5,797,663
01 Nov 23	34.30000 -0.70	34.99	34.07	34.73	7,925,425
31 Oct 23	35.00000 -0.77	35.59	34.30	35.13	11,555,611
30 Oct 23	35.77000 +1.27	35.98	33.79	33.96	18,066,854
27 Oct 23	34.50000 +1.52	35.50	32.49	32.85	17,389,882
26 Oct 23	32.98000 -0.38	33.48	32.42	33.25	7,108,702
25 Oct 23	33.36000 +0.03	33.55	32.75	33.30	8,644,005
24 Oct 23	33.33000 +2.11	34.34	31.03	31.51	12,984,933
23 Oct 23	31.22000 -0.87	32.09	31.06	31.90	5,023,210
20 Oct 23	32.09000 -0.36	33.08	31.93	32.30	5,906,084
19 Oct 23	32.45000 -0.23	33.48	32.42	32.66	6,378,090
18 Oct 23	32.68000 -0.61	33.76	32.54	33.30	5,440,658
17 Oct 23	33.29000 +0.20	33.55	32.71	33.14	6,295,122
16 Oct 23	33.09000 -0.96	34.05	32.91	33.98	9,594,685
13 Oct 23	34.05000 -0.34	34.88	33.88	34.25	10,454,300
12 Oct 23	34.39000 +0.26	34.85	32.90	34.30	16,105,011
11 Oct 23	34.13000 +0.92	34.58	32.92	33.04	14,073,513
10 Oct 23	33.21000 +0.03	33.75	32.81	33.18	12,183,135
09 Oct 23	33.18000 +0.62	33.88	31.91	32.00	22,297,900
28 Sep 23	32.56000 +2.96	32.56	29.63	29.63	20,064,036
27 Sep 23	29.60000 -0.01	30.04	29.40	29.51	3,480,502
26 Sep 23	29.61000 -0.10	29.83	29.20	29.72	4,932,072
25 Sep 23	29.71000 -0.05	30.52	29.63	30.24	6,956,559
22 Sep 23	29.76000 +0.26	29.82	29.05	29.25	4,860,697
21 Sep 23	29.50000 +0.17	29.80	29.16	29.21	4,373,867
20 Sep 23	29.33000 -0.69	30.24	29.27	29.81	5,631,189
19 Sep 23	30.02000 -0.81	30.83	29.55	30.70	7,105,806
18 Sep 23	30.83000 -0.85	31.32	30.70	31.26	7,941,798
15 Sep 23	31.68000 +0.62	32.21	30.70	31.10	10,352,760
14 Sep 23	31.06000 -0.80	31.85	30.60	31.85	8,626,801
13 Sep 23	31.86000 -0.30	32.69	31.44	31.73	10,045,325
12 Sep 23	32.16000 -0.61	32.49	31.70	32.34	11,540,052
11 Sep 23	32.77000 +1.16	33.45	31.73	31.73	19,453,100
08 Sep 23	31.61000 +0.52	32.40	31.00	31.07	15,411,701
07 Sep 23	31.09000 -1.54	32.10	31.08	32.00	18,086,644
06 Sep 23	32.63000 +2.21	33.46	29.71	29.90	26,688,400
05 Sep 23	30.42000 +0.45	31.25	30.11	30.30	12,033,346
04 Sep 23	29.97000 +0.56	29.97	29.37	29.70	4,746,015
01 Sep 23	29.41000 -1.02	30.14	29.27	29.99	6,758,083
31 Aug 23	30.43000 +0.85	31.00	29.58	29.85	9,991,384
30 Aug 23	29.58000 +0.50	30.00	29.20	29.37	3,962,591
29 Aug 23	29.08000 +1.38	29.14	27.66	27.70	4,987,555
28 Aug 23	27.70000 +0.10	29.18	27.59	28.85	4,230,390
25 Aug 23	27.60000 -0.80	28.40	27.46	28.35	3,144,636
24 Aug 23	28.40000 +0.35	28.88	27.83	27.83	4,151,075
23 Aug 23	28.05000 -1.13	30.38	27.98	29.50	6,423,197
22 Aug 23	29.18000 +0.84	29.22	28.22	28.41	4,980,082
21 Aug 23	28.34000 -0.42	29.02	28.28	28.60	2,970,863
18 Aug 23	28.76000 -0.54	29.58	28.73	29.38	2,023,692
17 Aug 23	29.30000 +0.69	29.41	28.31	28.62	2,334,016
16 Aug 23	28.61000 -0.29	29.23	28.58	28.90	1,996,639
15 Aug 23	28.90000 -0.48	29.55	28.65	29.30	2,538,200
14 Aug 23	29.38000 -0.31	29.59	28.89	29.46	2,751,201
11 Aug 23	29.69000 -0.70	30.37	29.66	30.27	2,222,628
10 Aug 23	30.39000 +0.18	30.45	30.05	30.14	1,504,823
09 Aug 23	30.21000 -0.21	30.65	30.10	30.32	1,743,975
08 Aug 23	30.42000 +0.13	30.52	30.13	30.36	1,865,779
07 Aug 23	30.29000 -0.41	30.82	30.16	30.60	2,321,962
04 Aug 23	30.70000 +0.00	31.00	30.51	30.85	2,564,518
03 Aug 23	30.70000 +0.16	30.82	30.22	30.38	2,911,700
02 Aug 23	30.54000 +0.35	30.85	29.99	30.17	4,322,660
01 Aug 23	30.19000 +0.20	30.42	29.87	30.09	3,022,712
31 Jul 23	29.99000 +0.11	30.24	29.67	29.71	3,837,001
28 Jul 23	29.88000 +0.35	30.06	29.37	29.88	2,934,915
27 Jul 23	29.53000 -0.62	30.37	29.44	30.37	4,432,736
26 Jul 23	30.15000 +0.00	30.36	29.90	30.09	2,901,427
25 Jul 23	30.15000 -1.01	31.14	30.02	30.90	7,463,133
24 Jul 23	31.16000 +0.08	31.26	30.90	30.90	1,848,200
21 Jul 23	31.08000 -0.20	31.61	31.05	31.05	1,882,416
20 Jul 23	31.28000 -0.57	32.07	31.20	31.80	2,737,250
19 Jul 23	31.85000 +0.00	32.30	31.59	31.74	2,182,115
18 Jul 23	31.85000 -0.15	32.75	31.81	32.09	4,744,867
17 Jul 23	32.00000 +0.38	32.09	31.35	31.53	3,710,696
14 Jul 23	31.62000 -0.08	32.08	31.51	31.66	2,874,863
13 Jul 23	31.70000 +0.91	31.75	30.71	30.71	4,767,871
12 Jul 23	30.79000 -1.05	31.94	30.70	31.84	4,744,876
11 Jul 23	31.84000 +0.58	31.97	31.27	31.28	4,708,527
10 Jul 23	31.26000 +0.05	31.45	31.11	31.26	2,246,145
07 Jul 23	31.21000 -0.77	31.95	30.95	31.65	4,378,401
06 Jul 23	31.98000 +0.16	32.39	31.51	31.88	4,331,432
05 Jul 23	31.82000 -1.82	32.61	31.68	32.61	9,962,531
04 Jul 23	33.64000 +0.19	33.93	33.10	33.45	4,775,998
03 Jul 23	33.45000 +0.65	33.95	33.01	33.01	6,382,092
30 Jun 23	32.80000 +0.88	32.88	31.70	31.81	5,464,390
29 Jun 23	31.92000 +0.01	32.39	31.81	31.91	3,255,534
28 Jun 23	31.91000 -0.37	32.87	31.46	32.35	4,541,655
27 Jun 23	32.28000 +0.39	32.57	31.78	31.95	3,093,412
26 Jun 23	31.89000 -0.16	32.44	31.33	31.64	4,267,481
21 Jun 23	32.05000 -1.35	33.36	32.00	33.16	5,763,300
20 Jun 23	33.40000 +0.07	33.58	32.77	32.90	4,641,167
19 Jun 23	33.33000 +0.33	34.06	33.20	33.36	7,466,161
16 Jun 23	33.00000 +0.53	33.19	32.35	32.55	4,972,063
15 Jun 23	32.47000 +0.14	32.56	32.23	32.40	4,212,648
14 Jun 23	32.33000 -0.48	32.80	32.19	32.80	5,402,185
13 Jun 23	32.81000 +0.49	32.93	32.02	32.60	4,955,247
12 Jun 23	32.32000 +0.03	32.69	31.99	32.27	4,083,959
09 Jun 23	32.29000 +0.23	32.36	31.71	32.00	4,588,176
08 Jun 23	32.06000 -1.67	33.70	31.51	33.65	7,767,395
07 Jun 23	33.73000 -0.23	34.19	33.67	33.74	3,268,305
06 Jun 23	33.96000 -0.84	34.76	33.87	34.66	4,115,029
05 Jun 23	34.80000 -0.16	35.66	34.70	34.84	4,491,375
02 Jun 23	34.96000 -0.37	35.49	34.62	35.30	5,056,022
01 Jun 23	35.33000 -0.59	35.77	34.99	35.66	4,568,954
31 May 23	35.92000 +1.09	35.93	34.58	34.66	7,699,922
30 May 23	34.83000 +0.28	34.90	33.86	34.42	6,786,101
29 May 23	34.55000 -1.55	36.26	34.35	35.70	10,009,862
26 May 23	36.10000 -0.45	36.68	35.83	36.55	7,434,827
25 May 23	36.55000 -0.21	36.89	35.70	36.40	7,843,361
24 May 23	36.76000 +1.47	37.85	35.03	35.19	13,256,235
23 May 23	35.29000 -1.17	36.18	35.25	36.18	6,352,764
22 May 23	36.46000 +0.29	36.75	35.38	36.00	7,718,286
19 May 23	36.17000 +1.37	36.59	34.86	34.86	10,207,767
18 May 23	34.80000 -0.15	35.25	34.61	34.72	4,687,698
17 May 23	34.95000 +0.26	35.35	34.52	34.70	5,447,312
16 May 23	34.69000 +0.23	35.23	34.05	34.77	5,370,695
15 May 23	34.46000 +0.66	34.50	33.61	33.80	4,586,879
12 May 23	33.80000 -0.64	35.04	33.79	34.45	4,656,918
11 May 23	34.44000 -0.06	35.23	34.11	34.90	5,615,467
10 May 23	34.50000 -0.65	35.04	33.69	34.68	7,385,229
09 May 23	35.15000 -0.41	36.31	35.05	35.76	6,006,549
08 May 23	35.56000 -0.50	36.41	35.35	35.71	6,784,571
05 May 23	36.06000 -0.15	37.14	35.99	36.03	8,033,938
04 May 23	36.21000 -2.14	38.07	36.01	38.05	10,534,047
28 Apr 23	38.35000 +1.64	39.16	36.80	37.00	11,018,198
27 Apr 23	36.71000 +1.69	38.20	34.91	34.91	10,638,742
26 Apr 23	35.02000 -0.51	36.50	34.79	35.35	6,945,163
25 Apr 23	35.53000 -1.50	37.00	35.10	36.97	7,603,298
24 Apr 23	37.03000 -0.45	38.20	36.57	37.48	7,735,296
21 Apr 23	37.48000 -2.82	40.25	37.38	40.00	9,716,171
20 Apr 23	40.30000 +0.63	40.78	39.30	39.48	8,276,295
19 Apr 23	39.67000 -0.09	41.13	39.56	39.64	10,002,283
18 Apr 23	39.76000 -1.31	41.03	39.12	40.88	10,735,269
17 Apr 23	41.07000 -0.29	41.65	40.25	41.02	13,371,148
14 Apr 23	41.36000 +3.05	41.88	37.03	38.66	21,848,856
13 Apr 23	38.31000 -2.93	41.04	38.26	41.00	13,105,718
12 Apr 23	41.24000 +0.94	41.26	39.65	40.51	10,689,931
11 Apr 23	40.30000 -0.14	40.98	39.63	40.43	9,830,164
10 Apr 23	40.44000 -2.70	43.13	39.80	42.80	16,223,035
07 Apr 23	43.14000 -1.04	44.09	42.60	44.01	12,620,383
06 Apr 23	44.18000 +2.02	45.20	41.47	41.51	18,620,312
04 Apr 23	42.16000 +0.47	44.00	41.21	41.40	19,822,652
03 Apr 23	41.69000 +1.79	42.45	40.00	40.73	18,031,288
31 Mar 23	39.90000 +1.10	40.00	38.15	38.60	11,291,254
30 Mar 23	38.80000 -0.45	40.40	38.50	39.32	10,426,727
29 Mar 23	39.25000 +0.89	39.88	37.80	38.44	12,221,243
28 Mar 23	38.36000 -1.49	39.80	38.35	39.36	12,420,993
27 Mar 23	39.85000 +1.06	42.00	39.31	39.66	21,239,698
24 Mar 23	38.79000 +0.30	39.90	38.15	38.49	15,734,229
23 Mar 23	38.49000 +0.92	38.49	37.13	37.38	11,806,693
22 Mar 23	37.57000 -0.75	38.41	37.05	38.31	11,747,008
21 Mar 23	38.32000 -0.59	39.30	38.00	38.70	10,897,906
20 Mar 23	38.91000 -0.24	40.44	38.60	38.70	16,513,231
17 Mar 23	39.15000 +0.88	39.45	37.68	38.50	18,946,492
16 Mar 23	38.27000 +0.05	39.30	37.54	38.28	15,395,430
15 Mar 23	38.22000 -1.00	40.28	38.19	38.86	21,555,950
14 Mar 23	39.22000 +2.30	40.61	35.58	36.68	31,259,770
13 Mar 23	36.92000 -0.28	38.45	36.59	37.00	22,286,852
10 Mar 23	37.20000 -1.14	40.10	36.70	38.34	38,101,848
09 Mar 23	38.34000 +3.49	38.34	35.11	35.11	25,036,002
08 Mar 23	34.85000 +1.35	35.27	32.69	33.46	13,200,132
07 Mar 23	33.50000 -1.61	36.06	33.41	35.60	10,579,100
06 Mar 23	35.11000 +1.06	35.18	33.53	33.91	8,689,500
03 Mar 23	34.05000 +0.13	34.98	33.52	34.47	7,641,341
02 Mar 23	33.92000 +0.36	35.38	33.41	33.42	11,358,033
01 Mar 23	33.56000 +0.68	33.58	32.66	32.89	4,286,664
28 Feb 23	32.88000 +0.27	33.09	32.58	32.85	2,884,265
27 Feb 23	32.61000 -0.52	33.29	32.58	32.95	3,034,406
24 Feb 23	33.13000 -0.24	33.73	32.94	33.58	3,365,029
23 Feb 23	33.37000 -0.55	34.08	33.26	33.98	4,199,286
22 Feb 23	33.92000 -0.12	34.30	33.66	33.85	2,900,600
21 Feb 23	34.04000 +0.10	34.26	33.64	33.85	3,187,488
20 Feb 23	33.94000 +0.29	34.01	33.06	33.64	3,873,217
17 Feb 23	33.65000 -0.72	34.57	33.63	34.36	4,967,178
16 Feb 23	34.37000 -1.36	36.10	34.00	35.65	7,312,522
15 Feb 23	35.73000 +0.32	35.85	35.02	35.42	5,309,216
14 Feb 23	35.41000 +0.15	36.00	35.01	35.35	6,289,018
13 Feb 23	35.26000 +0.45	35.43	34.30	34.70	6,054,146
10 Feb 23	34.81000 -0.41	35.50	34.63	35.02	4,966,436
09 Feb 23	35.22000 +0.95	35.25	33.80	34.20	7,893,521
08 Feb 23	34.27000 -0.23	34.90	34.17	34.71	3,527,202
07 Feb 23	34.50000 -0.19	35.01	34.26	34.80	4,317,981
06 Feb 23	34.69000 -0.26	35.41	34.41	34.85	3,872,964
03 Feb 23	34.95000 -0.25	35.53	34.21	35.00	6,660,085
02 Feb 23	35.20000 +1.04	35.68	34.36	34.36	10,146,081
01 Feb 23	34.16000 +0.74	34.55	33.33	33.48	5,485,246
31 Jan 23	33.42000 +0.14	33.73	33.01	33.18	3,230,179
30 Jan 23	33.28000 +0.26	34.05	33.20	34.00	5,192,994
20 Jan 23	33.02000 +0.05	33.16	32.75	33.09	3,090,142
19 Jan 23	32.97000 +0.54	33.19	32.29	32.34	3,966,972
18 Jan 23	32.43000 -0.06	32.69	32.00	32.36	3,021,118
17 Jan 23	32.49000 +0.64	32.83	31.70	31.89	4,857,760
16 Jan 23	31.85000 +0.72	32.29	30.68	30.69	5,089,016
13 Jan 23	31.13000 -0.68	31.87	31.02	31.80	5,331,948
12 Jan 23	31.81000 -1.09	32.39	31.38	32.30	6,514,717
11 Jan 23	32.90000 +0.50	34.60	32.51	33.00	10,060,421
10 Jan 23	32.40000 +0.34	33.15	31.82	32.02	7,055,442
09 Jan 23	32.06000 +0.09	32.64	31.63	31.94	5,239,850
06 Jan 23	31.97000 +0.23	32.25	31.41	31.71	4,257,960
05 Jan 23	31.74000 +0.22	31.99	31.21	31.45	3,383,319
04 Jan 23	31.52000 -0.31	32.29	31.31	31.89	4,326,657
03 Jan 23	31.83000 +1.00	32.00	30.48	30.84	4,518,095
30 Dec 22	30.83000 -0.41	31.66	30.70	31.50	2,811,884
29 Dec 22	31.24000 -0.12	31.99	31.11	31.51	3,043,402
28 Dec 22	31.36000 -0.61	31.97	31.16	31.90	3,118,731
27 Dec 22	31.97000 +0.25	32.03	31.46	31.72	2,998,031
26 Dec 22	31.72000 +0.42	32.24	30.91	31.33	4,476,475
23 Dec 22	31.30000 +0.08	31.60	29.93	30.95	7,844,710
22 Dec 22	31.22000 -0.09	31.90	30.91	31.45	4,507,469
21 Dec 22	31.31000 -2.35	33.70	31.20	33.66	8,894,404
20 Dec 22	33.66000 -0.34	34.48	33.33	33.49	4,493,398
19 Dec 22	34.00000 +0.16	34.43	33.23	33.77	5,362,412
16 Dec 22	33.84000 -0.54	34.35	33.21	34.03	6,499,990
15 Dec 22	34.38000 +1.03	35.50	32.47	32.94	12,464,819
14 Dec 22	33.35000 +0.36	34.89	33.10	34.50	11,096,350
13 Dec 22	32.99000 -1.20	34.50	32.90	34.30	7,408,962
12 Dec 22	34.19000 +0.63	34.97	33.04	33.57	8,022,778
09 Dec 22	33.56000 +1.01	34.65	32.40	32.43	9,933,854
08 Dec 22	32.55000 -1.53	33.98	32.14	33.77	10,099,015
07 Dec 22	34.08000 -0.82	34.88	33.90	34.88	6,247,891
06 Dec 22	34.90000 +1.32	35.08	33.30	33.46	12,681,102
05 Dec 22	33.58000 -0.07	34.08	33.31	33.70	5,552,573
02 Dec 22	33.65000 -0.45	34.38	33.60	33.90	5,940,206
01 Dec 22	34.10000 -0.43	35.15	33.62	34.64	10,511,386
30 Nov 22	34.53000 +0.13	35.12	33.66	34.33	7,539,966
29 Nov 22	34.40000 +0.72	34.68	33.10	33.56	10,988,717
28 Nov 22	33.68000 -0.47	34.58	33.13	33.38	7,426,648
25 Nov 22	34.15000 -1.22	36.45	34.10	35.37	8,158,857
24 Nov 22	35.37000 -0.69	36.54	35.16	35.67	9,580,448
23 Nov 22	36.06000 -0.82	37.37	35.39	36.80	8,436,070
22 Nov 22	36.88000 -1.19	38.89	36.53	37.54	10,255,292
21 Nov 22	38.07000 -0.40	39.25	37.35	37.60	13,448,293
18 Nov 22	38.47000 -0.47	42.83	37.80	40.99	31,427,186
17 Nov 22	38.94000 +3.54	38.94	33.91	35.23	14,770,566
16 Nov 22	35.40000 -1.30	36.98	35.17	36.34	6,732,071
15 Nov 22	36.70000 +2.07	36.76	34.37	34.60	11,678,843
14 Nov 22	34.63000 +0.85	35.00	32.98	33.77	7,904,523
11 Nov 22	33.78000 +0.31	35.09	33.58	34.46	7,803,953
10 Nov 22	33.47000 -1.53	35.12	33.16	34.48	8,962,188
09 Nov 22	35.00000 -0.40	35.83	34.90	35.31	4,252,701
08 Nov 22	35.40000 -0.36	36.33	34.90	35.76	5,895,018
07 Nov 22	35.76000 -2.01	37.73	35.60	37.61	11,131,936
04 Nov 22	37.77000 +0.84	38.25	36.34	36.56	13,190,412
03 Nov 22	36.93000 +2.12	37.80	34.28	34.40	14,240,645
02 Nov 22	34.81000 -0.74	36.00	34.12	35.57	9,416,987
01 Nov 22	35.55000 -0.35	35.95	34.71	35.00	8,460,638
31 Oct 22	35.90000 +1.67	36.00	32.80	33.33	14,469,761
28 Oct 22	34.23000 -0.40	36.75	33.78	33.80	18,074,256
27 Oct 22	34.63000 +0.68	37.30	32.67	33.42	18,581,508
26 Oct 22	33.95000 +0.94	34.09	30.77	31.97	22,863,702
25 Oct 22	33.01000 +1.36	33.01	29.80	31.00	27,183,268
24 Oct 22	31.65000 +2.88	31.65	30.46	30.50	22,066,984
21 Oct 22	28.77000 -0.61	29.38	28.10	28.99	11,475,261
20 Oct 22	29.38000 +1.81	30.33	26.96	27.45	14,932,468
19 Oct 22	27.57000 -0.69	28.45	27.55	27.95	4,434,770
18 Oct 22	28.26000 -0.82	29.43	28.04	29.40	5,921,837
17 Oct 22	29.08000 +1.12	29.38	27.52	27.61	7,354,586
14 Oct 22	27.96000 +0.01	28.55	27.57	28.28	6,169,701
13 Oct 22	27.95000 +0.16	28.77	27.44	27.60	4,646,670
12 Oct 22	27.79000 +1.25	27.80	26.27	26.60	4,684,101
11 Oct 22	26.54000 -0.84	27.88	26.36	27.60	3,565,088
10 Oct 22	27.38000 -0.69	28.27	26.94	28.07	5,462,817
30 Sep 22	28.07000 -0.36	29.28	28.01	28.30	4,522,469
29 Sep 22	28.43000 -0.16	29.00	28.25	28.90	4,009,351
28 Sep 22	28.59000 -1.11	29.93	28.59	29.44	3,478,653
27 Sep 22	29.70000 +0.55	30.34	28.96	29.36	5,866,124
26 Sep 22	29.15000 +0.70	29.85	28.16	28.19	5,685,399
23 Sep 22	28.45000 -1.47	30.18	28.18	30.18	5,778,249
22 Sep 22	29.92000 -0.78	31.17	29.85	30.36	4,852,921
21 Sep 22	30.70000 -0.48	31.69	30.50	31.18	4,587,416
20 Sep 22	31.18000 -0.25	31.95	29.32	30.77	10,268,414
19 Sep 22	31.43000 -0.97	33.24	31.17	32.59	10,250,925
16 Sep 22	32.40000 +0.03	33.87	31.91	32.37	6,707,925
15 Sep 22	32.37000 -1.31	33.60	31.61	33.60	7,281,412
14 Sep 22	33.68000 +0.38	33.99	32.33	32.76	6,742,788
13 Sep 22	33.30000 -0.37	34.85	32.90	33.34	7,062,712
09 Sep 22	33.67000 -1.00	34.76	33.12	34.70	7,223,349
08 Sep 22	34.67000 +0.55	35.60	33.59	34.00	12,747,442
07 Sep 22	34.12000 +3.10	34.12	30.74	31.00	13,425,973
06 Sep 22	31.02000 +0.45	31.12	30.32	30.55	4,430,016
05 Sep 22	30.57000 +0.79	31.50	29.12	29.78	7,101,215
02 Sep 22	29.78000 +0.46	29.99	29.02	29.39	3,933,382
01 Sep 22	29.32000 -0.68	30.49	29.21	30.06	3,603,391
31 Aug 22	30.00000 -1.11	31.10	29.70	31.04	4,945,334
30 Aug 22	31.11000 -0.71	32.30	30.95	31.77	6,224,330
29 Aug 22	31.82000 -0.60	32.64	31.33	31.51	5,901,692
26 Aug 22	32.42000 +0.13	33.50	32.15	32.58	6,615,702
25 Aug 22	32.29000 -1.34	33.80	31.90	33.61	8,167,178
24 Aug 22	33.63000 -2.58	36.30	33.40	36.30	9,981,377
23 Aug 22	36.21000 -0.37	36.80	35.82	36.47	5,835,863
22 Aug 22	36.58000 -0.13	37.90	36.21	36.70	7,070,619
19 Aug 22	36.71000 -1.46	39.41	36.66	37.60	11,890,924
18 Aug 22	38.17000 +0.63	38.30	36.30	37.54	11,209,356
17 Aug 22	37.54000 +0.54	38.01	35.01	37.20	9,149,715
16 Aug 22	37.00000 -1.75	38.91	36.86	38.87	12,672,348
15 Aug 22	38.75000 +1.08	38.94	36.80	37.00	11,439,082
12 Aug 22	37.67000 -0.39	39.10	37.30	37.50	10,634,169
11 Aug 22	38.06000 +0.78	39.09	37.20	37.58	11,998,191
10 Aug 22	37.28000 -0.02	38.55	36.30	36.59	15,744,951
09 Aug 22	37.30000 -0.18	37.38	36.02	36.79	14,805,018
08 Aug 22	37.48000 -2.22	38.80	36.60	38.60	20,177,724
05 Aug 22	39.70000 +1.86	40.20	37.09	37.59	23,037,082
04 Aug 22	37.84000 +0.58	40.25	36.02	38.18	26,377,744
03 Aug 22	37.26000 +3.39	37.26	33.45	33.94	27,516,624
02 Aug 22	33.87000 +2.08	34.97	31.33	32.32	28,232,970
01 Aug 22	31.79000 +2.89	31.79	28.02	28.90	11,494,108
29 Jul 22	28.90000 -0.46	29.65	28.83	29.01	4,617,127
28 Jul 22	29.36000 +1.84	30.27	27.68	27.68	8,654,599
27 Jul 22	27.52000 +0.02	27.77	27.30	27.34	1,989,200
26 Jul 22	27.50000 -0.12	27.68	26.91	27.49	3,119,876
25 Jul 22	27.62000 -0.88	28.68	27.50	28.36	3,387,860
22 Jul 22	28.50000 -1.06	29.75	28.31	29.50	5,673,760
21 Jul 22	29.56000 +0.88	29.78	28.10	28.68	6,790,123
20 Jul 22	28.68000 +0.18	29.25	28.56	28.57	3,560,636
19 Jul 22	28.50000 +0.16	28.99	28.08	28.30	3,174,301
18 Jul 22	28.34000 +0.23	28.44	27.77	28.06	3,338,935
15 Jul 22	28.11000 -0.38	29.18	28.05	28.68	4,380,769
14 Jul 22	28.49000 +0.53	29.48	27.57	27.85	5,517,358
13 Jul 22	27.96000 -0.87	29.20	27.76	28.80	5,621,620
12 Jul 22	28.83000 -1.51	30.15	28.72	30.00	6,124,697
11 Jul 22	30.34000 +0.70	30.70	28.72	29.60	7,156,477
08 Jul 22	29.64000 -0.63	30.60	29.60	30.27	5,346,896
07 Jul 22	30.27000 -0.35	30.90	30.04	30.60	4,048,483
06 Jul 22	30.62000 +0.12	31.45	30.08	30.40	6,089,024
05 Jul 22	30.50000 -1.00	32.45	30.00	31.00	7,232,870
04 Jul 22	31.50000 -0.86	31.80	30.38	31.42	9,343,386
01 Jul 22	32.36000 -0.22	32.98	31.80	32.58	8,163,812
30 Jun 22	32.58000 +1.99	33.30	30.64	30.85	14,080,802
29 Jun 22	30.59000 -1.26	32.57	30.58	31.55	11,663,357
28 Jun 22	31.85000 +1.15	31.96	29.99	31.00	11,369,512
27 Jun 22	30.70000 -1.07	32.68	30.61	32.68	16,924,630
24 Jun 22	31.77000 +2.89	31.77	28.87	29.14	8,414,702
23 Jun 22	28.88000 +1.48	28.95	27.12	27.41	5,426,224
22 Jun 22	27.40000 -1.02	28.50	27.40	28.48	4,648,893
21 Jun 22	28.42000 -1.46	29.99	28.10	29.93	7,304,234
20 Jun 22	29.88000 +0.69	30.28	29.20	29.33	5,038,595
17 Jun 22	29.19000 +0.00	29.45	28.63	29.02	3,426,268
16 Jun 22	29.19000 +0.17	29.78	29.05	29.05	4,227,166
15 Jun 22	29.02000 -0.26	30.07	29.01	29.28	3,954,911
14 Jun 22	29.28000 -0.80	29.93	28.35	29.49	4,499,557
13 Jun 22	30.08000 +1.16	30.46	28.69	28.73	7,599,307
10 Jun 22	28.92000 +0.74	29.00	27.90	28.00	4,715,587
09 Jun 22	28.18000 -1.12	29.44	27.72	29.26	4,654,254
08 Jun 22	29.30000 -0.19	29.78	28.74	29.47	4,372,067
07 Jun 22	29.49000 -0.80	30.28	29.05	30.10	6,947,142
06 Jun 22	30.29000 +0.78	30.38	29.07	29.22	8,845,101
02 Jun 22	29.51000 +0.70	30.30	28.58	28.65	7,077,369
01 Jun 22	28.81000 +0.20	29.41	28.32	28.65	4,807,525
31 May 22	28.61000 +0.54	28.61	27.36	28.13	4,145,729
30 May 22	28.07000 +0.88	28.26	26.99	27.03	4,205,023
27 May 22	27.19000 -0.19	28.09	26.90	27.40	3,102,887
26 May 22	27.38000 -0.62	28.15	26.85	28.05	4,202,154
25 May 22	28.00000 +0.55	28.55	27.44	27.44	4,765,925
24 May 22	27.45000 -1.46	29.33	27.00	28.89	5,625,044
23 May 22	28.91000 +0.62	29.15	28.06	28.23	5,109,590
20 May 22	28.29000 +0.85	28.56	27.29	27.72	5,288,241
19 May 22	27.44000 +0.08	28.08	26.44	26.86	6,057,187
18 May 22	27.36000 +0.30	28.20	27.11	28.15	4,989,727
17 May 22	27.06000 +0.80	27.21	26.06	26.51	3,930,283
16 May 22	26.26000 -0.14	27.35	26.18	26.50	3,739,183
13 May 22	26.40000 -0.12	26.87	26.10	26.57	2,837,067
12 May 22	26.52000 +0.06	27.08	26.01	26.28	4,118,803
11 May 22	26.46000 +0.75	27.72	25.71	25.99	7,452,530
10 May 22	25.71000 +0.59	26.42	24.50	24.85	4,623,790
09 May 22	25.12000 +0.41	25.60	24.46	24.79	2,747,049
06 May 22	24.71000 -0.36	25.50	24.14	24.31	2,901,851
05 May 22	25.07000 -0.08	25.55	24.80	25.05	3,736,700
29 Apr 22	25.15000 +1.75	25.31	23.40	24.00	6,266,929
28 Apr 22	23.40000 -0.86	23.95	22.98	23.80	5,716,726
27 Apr 22	24.26000 +0.89	24.38	22.30	22.30	6,437,326
26 Apr 22	23.37000 -1.18	24.60	23.05	24.40	6,331,122
25 Apr 22	24.55000 -2.45	26.50	24.35	26.31	6,306,573
22 Apr 22	27.00000 -1.20	28.35	26.79	28.30	4,803,782
21 Apr 22	28.20000 -1.77	30.31	28.01	29.90	4,644,383
20 Apr 22	29.97000 -0.94	31.25	29.89	30.97	3,187,639
19 Apr 22	30.91000 -0.49	31.77	30.24	31.05	3,785,937
18 Apr 22	31.40000 +0.67	31.55	29.78	30.57	4,203,578
15 Apr 22	30.73000 -0.85	31.29	30.09	30.49	3,731,231
14 Apr 22	31.58000 +1.06	32.00	30.53	30.87	4,128,666
13 Apr 22	30.52000 -1.32	31.76	30.50	31.76	3,425,859
12 Apr 22	31.84000 -0.14	32.60	30.75	31.99	4,347,114
11 Apr 22	31.98000 -2.40	34.23	31.84	33.90	4,074,696
08 Apr 22	34.38000 +0.91	34.38	31.78	33.70	5,725,270
07 Apr 22	33.47000 -0.23	34.01	33.30	33.50	2,781,419
06 Apr 22	33.70000 -2.30	35.94	33.37	35.94	7,146,568
01 Apr 22	36.00000 -0.03	36.55	35.17	35.60	2,389,973
31 Mar 22	36.03000 -0.96	36.85	35.79	36.75	3,115,687
30 Mar 22	36.99000 +1.28	37.20	35.77	35.77	3,995,010
29 Mar 22	35.71000 -1.62	37.55	35.62	37.35	4,301,053
28 Mar 22	37.33000 +0.69	37.40	35.55	36.62	3,531,276
25 Mar 22	36.64000 -0.67	38.45	36.64	37.26	4,069,189
24 Mar 22	37.31000 -1.31	38.30	36.95	38.30	4,986,663
23 Mar 22	38.62000 -0.06	39.18	38.10	38.60	5,156,222
22 Mar 22	38.68000 -1.57	40.08	38.60	39.94	5,801,962
21 Mar 22	40.25000 -0.99	41.49	39.51	41.01	8,793,232
18 Mar 22	41.24000 +0.12	42.34	39.99	40.98	14,738,262
17 Mar 22	41.12000 +3.74	41.12	39.56	40.00	12,794,908
16 Mar 22	37.38000 +1.69	37.70	34.21	36.42	6,659,693
15 Mar 22	35.69000 -1.31	37.66	34.77	36.80	5,696,259
14 Mar 22	37.00000 -1.88	38.79	37.00	38.46	4,632,351
11 Mar 22	38.88000 -0.92	39.30	38.12	38.80	5,548,961
10 Mar 22	39.80000 -0.77	42.30	39.77	42.00	10,104,080
09 Mar 22	40.57000 +1.29	40.57	38.50	39.24	11,221,292
08 Mar 22	39.28000 +1.37	40.88	36.76	38.00	9,441,198
07 Mar 22	37.91000 -1.48	39.19	37.01	39.00	6,049,987
04 Mar 22	39.39000 +0.40	40.35	37.82	38.05	7,418,894
03 Mar 22	38.99000 -0.31	40.45	38.75	40.08	6,048,150
02 Mar 22	39.30000 +0.08	39.45	38.22	39.27	4,193,185
01 Mar 22	39.22000 -0.37	39.74	38.64	39.65	4,470,322
28 Feb 22	39.59000 -0.22	40.40	39.00	39.71	4,930,121
25 Feb 22	39.81000 -0.69	41.73	39.52	40.80	9,975,142
24 Feb 22	40.50000 +0.82	42.33	38.57	40.58	16,442,069
23 Feb 22	39.68000 +3.61	39.68	36.07	36.32	8,637,466
22 Feb 22	36.07000 +0.27	36.80	35.10	35.69	4,374,822
21 Feb 22	35.80000 -0.35	36.39	35.63	36.23	2,821,778
18 Feb 22	36.15000 +0.25	36.26	35.25	35.59	3,547,189
17 Feb 22	35.90000 +0.80	36.45	34.78	35.25	5,366,964
16 Feb 22	35.10000 +0.84	35.55	34.14	34.66	3,978,652
15 Feb 22	34.26000 +0.86	34.56	33.24	33.41	4,760,523
14 Feb 22	33.40000 -0.40	34.19	33.00	33.77	4,440,834
11 Feb 22	33.80000 -1.24	34.95	33.62	34.95	3,334,304
10 Feb 22	35.04000 -0.65	35.89	34.83	35.78	3,259,448
09 Feb 22	35.69000 +0.68	35.83	34.54	35.27	2,658,206
08 Feb 22	35.01000 -0.81	35.84	34.02	35.59	4,116,018
07 Feb 22	35.82000 +0.43	36.85	35.45	35.45	3,086,188
28 Jan 22	35.39000 -0.29	36.58	35.12	36.53	2,968,381
27 Jan 22	35.68000 -1.35	37.14	35.66	36.99	2,990,586
26 Jan 22	37.03000 +0.75	37.22	36.05	36.05	2,880,795
25 Jan 22	36.28000 -1.34	38.10	36.26	37.46	3,255,244
24 Jan 22	37.62000 +0.72	37.79	36.50	36.88	3,440,920
21 Jan 22	36.90000 +0.00	37.30	36.30	36.69	2,980,601
20 Jan 22	36.90000 -0.80	38.22	36.68	37.86	3,789,101
19 Jan 22	37.70000 -1.50	39.00	37.40	39.00	5,552,207
18 Jan 22	39.20000 -0.48	40.43	38.81	39.79	4,713,955
17 Jan 22	39.68000 +1.63	39.76	37.85	38.00	5,253,277
14 Jan 22	38.05000 -0.75	38.98	37.80	38.74	7,072,807
13 Jan 22	38.80000 -1.88	41.10	38.61	41.05	7,146,333
12 Jan 22	40.68000 +1.00	40.77	39.90	40.00	3,345,973
11 Jan 22	39.68000 -0.99	41.21	39.33	40.78	4,778,650
10 Jan 22	40.67000 -1.05	41.94	40.51	41.47	5,406,518
07 Jan 22	41.72000 -1.88	43.59	41.39	43.20	6,339,146
06 Jan 22	43.60000 -0.01	43.76	41.35	43.11	8,011,982
05 Jan 22	43.61000 -4.00	47.32	43.01	47.15	9,032,364
04 Jan 22	47.61000 -2.71	50.29	47.00	50.29	5,704,872
31 Dec 21	50.32000 -0.74	51.71	49.61	51.60	5,551,741
30 Dec 21	51.06000 +2.23	51.49	48.77	48.80	6,211,831
29 Dec 21	48.83000 -0.12	49.38	48.25	48.80	3,128,094
28 Dec 21	48.95000 +0.42	49.20	47.71	48.53	3,384,630
27 Dec 21	48.53000 +0.08	49.50	48.00	48.44	2,772,097
24 Dec 21	48.45000 -1.32	49.89	48.31	49.77	3,136,328
23 Dec 21	49.77000 -0.09	50.19	49.31	49.60	3,278,615
22 Dec 21	49.86000 -0.28	51.23	49.60	51.23	3,225,111
21 Dec 21	50.14000 -0.60	51.95	49.98	51.72	3,388,268
20 Dec 21	50.74000 -2.36	52.97	50.57	52.97	4,705,793
17 Dec 21	53.10000 -2.58	55.91	52.53	55.69	5,589,255
16 Dec 21	55.68000 +0.56	57.33	54.41	55.00	5,887,049
15 Dec 21	55.12000 -0.78	58.60	54.57	57.15	8,065,871
14 Dec 21	55.90000 +2.18	58.00	52.80	53.67	9,324,647
13 Dec 21	53.72000 +1.25	54.30	52.00	52.04	7,256,584
10 Dec 21	52.47000 +0.11	52.76	51.52	52.36	4,975,758
09 Dec 21	52.36000 +1.76	52.88	49.70	50.40	8,601,067
08 Dec 21	50.60000 +2.51	51.11	48.57	48.70	6,622,069
07 Dec 21	48.09000 -1.42	50.30	47.58	49.77	5,297,929
06 Dec 21	49.51000 -1.77	51.25	49.27	50.90	5,168,750
03 Dec 21	51.28000 +0.76	51.85	50.30	50.95	6,223,839
02 Dec 21	50.52000 -1.13	51.93	50.40	51.65	4,276,687
01 Dec 21	51.65000 -0.36	52.65	50.41	52.20	8,132,362
30 Nov 21	52.01000 -2.00	55.27	51.02	54.98	9,527,953
29 Nov 21	54.01000 -1.14	54.70	52.86	53.29	4,804,121
26 Nov 21	55.15000 -0.37	56.28	54.57	55.40	4,294,298
25 Nov 21	55.52000 -1.10	57.38	55.00	56.40	4,554,532
24 Nov 21	56.62000 -0.78	58.59	56.25	56.90	5,042,380
23 Nov 21	57.40000 -1.24	59.40	56.90	58.49	5,387,901
22 Nov 21	58.64000 +1.76	59.09	56.49	56.62	6,553,565
19 Nov 21	56.88000 -0.62	58.48	56.29	58.00	4,096,663
18 Nov 21	57.50000 -0.70	58.78	57.03	57.95	4,016,791
17 Nov 21	58.20000 +1.40	58.50	56.21	57.13	7,326,729
16 Nov 21	56.80000 -5.42	62.21	56.20	62.20	13,672,006
15 Nov 21	62.22000 -6.10	68.49	61.90	66.85	9,654,656
12 Nov 21	68.32000 -0.93	70.45	65.80	68.10	9,834,547
11 Nov 21	69.25000 +3.92	71.86	64.00	64.78	13,820,169
10 Nov 21	65.33000 +1.82	66.50	60.44	61.80	9,353,746
09 Nov 21	63.51000 +1.39	64.98	56.85	61.50	14,106,195
08 Nov 21	62.12000 +2.46	62.13	56.90	59.00	7,608,742
05 Nov 21	59.66000 -0.51	63.00	59.00	59.77	7,642,253
04 Nov 21	60.17000 +2.02	63.50	57.45	58.15	8,287,662
03 Nov 21	58.15000 +1.73	59.38	56.00	56.00	7,980,867
02 Nov 21	56.42000 +2.12	58.33	53.76	54.04	9,217,723
01 Nov 21	54.30000 -0.55	55.50	52.21	52.21	7,688,007
29 Oct 21	54.85000 -0.01	57.35	53.51	54.72	7,573,371
28 Oct 21	54.86000 -1.59	57.80	54.31	56.45	5,945,544
27 Oct 21	56.45000 +2.95	57.55	53.30	53.38	11,761,009
26 Oct 21	53.50000 +1.28	54.38	51.52	51.79	8,670,303
25 Oct 21	52.22000 -0.67	53.20	50.89	52.50	9,009,419
22 Oct 21	52.89000 +4.81	52.89	48.47	48.47	7,812,399
21 Oct 21	48.08000 -1.51	49.57	47.80	49.09	3,293,961
20 Oct 21	49.59000 -0.11	50.60	48.35	49.10	5,435,728
19 Oct 21	49.70000 +0.40	50.04	48.13	48.68	4,613,929
18 Oct 21	49.30000 +0.42	49.30	47.65	48.50	4,087,455
15 Oct 21	48.88000 +1.23	49.98	46.95	47.72	5,158,315
14 Oct 21	47.65000 -0.23	48.30	47.00	47.75	3,038,660
13 Oct 21	47.88000 +1.39	48.15	46.50	47.00	4,122,581
12 Oct 21	46.49000 -2.24	49.04	45.89	48.20	4,306,869
11 Oct 21	48.73000 +0.33	49.88	47.50	48.56	2,587,953
08 Oct 21	48.40000 -1.57	51.59	48.28	51.00	3,553,261
30 Sep 21	49.97000 +2.22	50.49	48.00	48.10	4,253,479
29 Sep 21	47.75000 -2.46	49.80	46.99	49.51	5,467,169
28 Sep 21	50.21000 +0.52	50.99	48.00	49.70	4,568,913
27 Sep 21	49.69000 -4.71	54.90	49.20	53.50	6,631,377
24 Sep 21	54.40000 -0.02	54.55	52.88	54.42	3,565,413
23 Sep 21	54.42000 +1.34	56.28	52.25	53.79	6,330,865
22 Sep 21	53.08000 +0.08	54.21	51.61	52.20	4,449,571
17 Sep 21	53.00000 -1.05	54.52	52.08	53.62	5,820,055
16 Sep 21	54.05000 -4.95	61.04	53.72	59.22	8,453,715
15 Sep 21	59.00000 +1.20	60.32	56.33	57.26	8,132,358
14 Sep 21	57.80000 +1.64	59.78	55.12	55.50	8,832,008
13 Sep 21	56.16000 -1.85	59.00	55.23	56.81	9,306,385
10 Sep 21	58.01000 +5.27	58.01	51.98	51.98	10,578,428
09 Sep 21	52.74000 -2.48	54.50	52.02	54.10	6,425,764
08 Sep 21	55.22000 +1.53	55.93	52.68	53.60	7,196,721
07 Sep 21	53.69000 -0.16	54.94	53.31	53.83	5,956,827
06 Sep 21	53.85000 +1.65	53.88	50.58	51.61	7,197,662
03 Sep 21	52.20000 -0.25	54.16	50.11	52.15	10,136,044
02 Sep 21	52.45000 -2.68	55.30	52.26	54.85	8,042,861
01 Sep 21	55.13000 -2.83	58.69	53.00	58.63	8,096,489
31 Aug 21	57.96000 -2.03	60.50	57.08	60.18	6,472,214
30 Aug 21	59.99000 -1.83	63.20	59.12	61.66	10,045,784
27 Aug 21	61.82000 +0.54	65.00	60.22	60.88	11,373,158
26 Aug 21	61.28000 -2.77	64.46	60.38	64.40	7,826,561
25 Aug 21	64.05000 -1.58	66.78	62.70	65.63	9,340,998
24 Aug 21	65.63000 +2.70	67.58	62.00	62.61	17,172,360
23 Aug 21	62.93000 +5.72	62.93	57.40	57.80	14,342,588
20 Aug 21	57.21000 +0.88	58.90	55.34	56.30	10,186,118
19 Aug 21	56.33000 +0.71	57.61	54.60	55.20	8,670,292
18 Aug 21	55.62000 +0.64	56.95	54.63	55.99	7,548,333
17 Aug 21	54.98000 -3.47	59.39	54.50	57.53	13,035,557
16 Aug 21	58.45000 -1.67	60.37	57.00	59.02	10,226,234
13 Aug 21	60.12000 -2.93	62.60	60.00	61.50	7,485,207
12 Aug 21	63.05000 +1.15	64.99	61.60	61.90	11,302,163
11 Aug 21	61.90000 +0.82	63.00	59.50	60.51	10,066,818
10 Aug 21	61.08000 -0.77	63.22	59.20	61.84	9,412,347
09 Aug 21	61.85000 -2.40	63.58	59.59	62.90	10,756,051
06 Aug 21	64.25000 +0.14	66.00	62.60	65.00	8,328,293
05 Aug 21	64.11000 -5.56	67.41	63.00	67.00	14,596,958
04 Aug 21	69.67000 +0.46	72.00	62.77	65.13	21,668,534
03 Aug 21	69.21000 -7.69	73.26	69.21	73.05	7,812,337
02 Aug 21	76.90000 +1.73	77.50	67.74	72.00	13,828,612
30 Jul 21	75.17000 +3.45	78.45	70.05	72.10	12,352,440
29 Jul 21	71.72000 +6.52	71.72	64.60	67.10	12,929,387
28 Jul 21	65.20000 -1.80	67.51	61.01	63.00	10,892,930
27 Jul 21	67.00000 +2.65	70.79	63.10	64.35	14,434,463
26 Jul 21	64.35000 +2.14	66.16	60.00	62.24	10,032,447
23 Jul 21	62.21000 +3.93	63.90	58.57	59.31	12,730,833
22 Jul 21	58.28000 +5.30	58.28	52.33	52.40	11,885,074
21 Jul 21	52.98000 +3.72	53.00	48.61	49.57	9,517,094
20 Jul 21	49.26000 +0.94	49.66	46.20	47.40	6,634,453
19 Jul 21	48.32000 -1.44	49.82	47.35	48.91	6,140,639
16 Jul 21	49.76000 -1.17	52.87	49.12	51.59	7,274,800
15 Jul 21	50.93000 +0.64	51.55	49.55	49.80	6,441,593
14 Jul 21	50.29000 -1.71	51.68	49.68	51.00	6,532,284
13 Jul 21	52.00000 -1.41	55.59	51.33	53.00	11,933,238
12 Jul 21	53.41000 +0.91	54.97	51.00	53.18	12,652,977
09 Jul 21	52.50000 +0.71	54.32	50.90	53.73	16,084,625
08 Jul 21	51.79000 +4.71	51.79	47.14	47.32	8,722,859
07 Jul 21	47.08000 +0.38	47.88	44.99	46.17	7,615,213
06 Jul 21	46.70000 -1.50	48.98	45.57	48.61	9,006,697
05 Jul 21	48.20000 +1.72	48.54	46.05	46.50	9,092,207
02 Jul 21	46.48000 +0.28	47.02	45.20	45.45	7,463,597
01 Jul 21	46.20000 -1.90	49.52	46.20	47.71	10,111,090
30 Jun 21	48.10000 +0.19	50.23	47.40	48.23	10,278,085
29 Jun 21	47.91000 -1.34	49.28	46.79	48.36	7,695,317
28 Jun 21	49.25000 +1.51	50.88	47.33	47.61	8,861,379
25 Jun 21	47.74000 +0.72	49.65	46.45	46.96	11,849,163
24 Jun 21	47.02000 -2.53	48.60	45.75	48.52	11,617,490
23 Jun 21	49.55000 +2.93	50.38	45.49	47.04	15,514,576
22 Jun 21	46.62000 -0.74	49.19	45.30	47.94	14,827,987
21 Jun 21	47.36000 +1.36	50.60	44.80	46.48	19,927,120
18 Jun 21	46.00000 +2.05	46.64	43.48	45.35	20,421,016
17 Jun 21	43.95000 +4.00	43.95	38.91	39.45	19,643,200
16 Jun 21	39.95000 -0.82	42.35	38.80	40.50	12,254,008
15 Jun 21	40.77000 +0.20	41.47	39.55	39.55	12,848,497
11 Jun 21	40.57000 -4.51	44.25	40.57	44.00	19,884,552
10 Jun 21	45.08000 +1.43	45.84	42.18	42.66	19,320,752
09 Jun 21	43.65000 +0.42	44.44	41.66	43.00	15,750,751
08 Jun 21	43.23000 -2.97	46.80	42.00	44.80	20,068,502
07 Jun 21	46.20000 +1.70	48.95	45.27	47.41	28,675,368
04 Jun 21	44.50000 +1.40	47.20	42.23	43.00	23,633,772
03 Jun 21	43.10000 -2.24	44.88	41.72	44.00	21,292,768
02 Jun 21	45.34000 +4.12	45.34	41.79	41.79	19,203,762
01 Jun 21	41.22000 +3.75	41.22	37.30	37.46	22,721,332
31 May 21	37.47000 +3.41	37.47	34.74	35.00	23,074,976
28 May 21	34.06000 +0.00	36.02	33.62	34.70	16,763,142
27 May 21	34.06000 +1.18	35.50	33.50	33.88	16,708,283
26 May 21	32.88000 +0.97	33.48	31.92	31.92	4,530,368
25 May 21	31.91000 +0.95	32.26	30.80	30.90	3,105,310
24 May 21	30.96000 +0.70	31.02	29.72	30.08	2,501,556
21 May 21	30.26000 -0.72	31.10	30.20	31.10	1,254,456
20 May 21	30.98000 -0.41	31.39	30.70	31.39	1,200,501
19 May 21	31.39000 -0.10	31.61	30.65	31.55	1,336,248
18 May 21	31.49000 +0.10	31.72	30.77	31.32	1,331,902
17 May 21	31.39000 -0.02	31.81	31.03	31.38	1,414,485
14 May 21	31.41000 +0.31	31.59	30.83	31.26	1,494,811
13 May 21	31.10000 -0.43	31.86	30.83	31.48	1,611,790
12 May 21	31.53000 +0.69	31.59	30.15	31.30	1,734,044
11 May 21	30.84000 -0.46	31.59	30.49	31.30	2,614,927
10 May 21	31.30000 -0.20	32.01	31.00	31.01	2,068,364
07 May 21	31.50000 -0.77	32.33	31.40	32.27	2,104,028
06 May 21	32.27000 +0.07	33.15	32.20	32.49	1,790,552
30 Apr 21	32.20000 -0.17	32.62	31.65	32.01	2,348,068
29 Apr 21	32.37000 -0.41	32.96	32.13	32.62	1,614,386
28 Apr 21	32.78000 -0.20	33.42	32.52	32.96	1,027,593
27 Apr 21	32.98000 -0.65	33.72	32.60	33.63	1,934,353
26 Apr 21	33.63000 +0.01	34.45	33.40	33.61	2,209,419
23 Apr 21	33.62000 -0.48	34.34	33.36	34.33	1,703,431
22 Apr 21	34.10000 -0.10	34.84	33.86	34.84	1,498,018
21 Apr 21	34.20000 -0.47	34.80	33.25	34.62	3,302,396
20 Apr 21	34.67000 +0.19	35.24	34.46	34.48	3,081,068
19 Apr 21	34.48000 +0.71	34.60	33.50	33.82	2,142,422
16 Apr 21	33.77000 +1.68	33.84	31.90	32.10	2,995,374
15 Apr 21	32.09000 +0.13	32.44	31.33	31.79	1,345,720
14 Apr 21	31.96000 +0.16	32.17	31.50	31.61	1,091,278
13 Apr 21	31.80000 +0.07	32.32	31.30	31.98	1,994,271
12 Apr 21	31.73000 -1.22	33.13	31.53	32.96	2,929,925
09 Apr 21	32.95000 -0.59	33.53	32.74	33.26	2,318,816
08 Apr 21	33.54000 -0.52	34.40	33.25	34.05	2,275,162
07 Apr 21	34.06000 -0.44	35.29	33.61	34.57	2,892,548
06 Apr 21	34.50000 +0.00	35.17	33.96	35.03	2,136,200
02 Apr 21	34.50000 -0.35	35.57	34.49	34.52	1,616,038
01 Apr 21	34.85000 +0.48	35.07	34.02	34.89	1,836,395
31 Mar 21	34.37000 -2.08	36.55	34.20	36.45	4,065,173
30 Mar 21	36.45000 +0.01	36.98	35.95	36.55	3,142,477
29 Mar 21	36.44000 +2.09	37.00	34.49	34.58	6,121,996
26 Mar 21	34.35000 +0.91	34.77	32.97	33.44	2,678,400
25 Mar 21	33.44000 +0.30	33.90	32.36	32.97	2,619,890
24 Mar 21	33.14000 -1.76	34.88	32.90	34.66	3,064,028
23 Mar 21	34.90000 +0.38	36.18	34.12	34.55	3,103,810
22 Mar 21	34.52000 +0.78	35.13	33.56	34.00	1,706,239
19 Mar 21	33.74000 -1.13	34.97	33.50	34.97	2,932,845
18 Mar 21	34.87000 -0.13	36.55	34.65	34.77	2,744,924
17 Mar 21	35.00000 +0.55	35.00	33.85	34.44	2,182,389
16 Mar 21	34.45000 -0.13	34.95	33.98	34.67	2,526,369
15 Mar 21	34.58000 -0.66	34.83	34.01	34.80	1,507,500
12 Mar 21	35.24000 +0.24	35.50	34.02	34.96	2,072,541
11 Mar 21	35.00000 -0.50	35.46	34.52	34.98	1,627,074
10 Mar 21	35.50000 +1.30	35.58	33.80	34.24	2,748,221
09 Mar 21	34.20000 -1.80	36.00	34.00	36.00	3,632,606
08 Mar 21	36.00000 -2.00	38.13	35.80	38.13	4,064,736
05 Mar 21	38.00000 -0.54	39.00	37.52	37.53	4,376,756
04 Mar 21	38.54000 -0.71	39.15	37.88	38.70	4,105,197
03 Mar 21	39.25000 +1.15	39.96	37.41	37.71	5,809,497
02 Mar 21	38.10000 -0.40	38.49	36.82	38.10	7,114,117
01 Mar 21	38.50000 +1.23	38.62	36.90	38.08	5,500,644
26 Feb 21	37.27000 -0.39	38.34	35.49	36.40	5,395,750
25 Feb 21	37.66000 -0.97	40.11	37.30	38.90	6,240,816
24 Feb 21	38.63000 +1.78	40.50	37.71	37.81	7,637,689
23 Feb 21	36.85000 -0.53	38.17	36.08	36.63	5,068,106
22 Feb 21	37.38000 -0.25	40.00	37.03	37.73	6,838,503
19 Feb 21	37.63000 -0.07	38.75	37.20	37.50	4,879,792
18 Feb 21	37.70000 +1.07	38.67	36.98	37.21	8,087,646
10 Feb 21	36.63000 +1.74	36.95	34.45	35.60	8,799,791
09 Feb 21	34.89000 +3.17	34.89	31.65	31.65	4,489,127
08 Feb 21	31.72000 -0.78	32.99	31.34	32.60	2,870,281
05 Feb 21	32.50000 -0.53	33.80	32.10	33.22	3,135,415
04 Feb 21	33.03000 -0.83	33.84	32.64	33.63	3,073,989
03 Feb 21	33.86000 -0.08	34.50	33.22	33.99	4,459,899
02 Feb 21	33.94000 +2.26	34.71	32.00	32.00	7,495,842
01 Feb 21	31.68000 +2.58	31.98	29.16	29.46	5,604,764
29 Jan 21	29.10000 -1.89	31.24	28.00	31.00	4,313,930
28 Jan 21	30.99000 -1.49	32.42	30.90	31.73	2,078,713
27 Jan 21	32.48000 -0.77	33.17	31.68	33.01	3,415,823
26 Jan 21	33.25000 +0.51	33.87	32.50	32.73	3,313,106
25 Jan 21	32.74000 +0.65	32.87	31.20	31.95	3,868,852
22 Jan 21	32.09000 -0.60	33.16	31.42	32.87	2,857,901
21 Jan 21	32.69000 -0.82	33.51	32.51	33.33	3,127,799
20 Jan 21	33.51000 -0.08	33.70	32.74	33.57	3,676,554
19 Jan 21	33.59000 +0.31	34.23	32.00	33.30	6,318,111
18 Jan 21	33.28000 +1.84	33.69	31.29	31.30	4,997,803
15 Jan 21	31.44000 +0.03	31.75	30.89	31.41	2,941,951
14 Jan 21	31.41000 +0.98	31.75	30.37	30.43	3,333,056
13 Jan 21	30.43000 -1.23	31.79	30.12	31.68	3,906,918
12 Jan 21	31.66000 +0.22	31.87	31.13	31.40	2,586,299
11 Jan 21	31.44000 +0.44	31.70	30.33	30.84	3,568,540
08 Jan 21	31.00000 -0.58	32.08	30.80	31.57	4,324,527
07 Jan 21	31.58000 +0.27	32.20	31.04	31.64	4,387,327
06 Jan 21	31.31000 -1.30	33.28	30.86	32.61	5,424,537
05 Jan 21	32.61000 +1.00	33.50	31.62	31.62	4,678,195
04 Jan 21	31.61000 +0.61	31.79	30.92	31.28	4,167,448
31 Dec 20	31.00000 -0.14	31.53	30.18	31.16	3,494,230
30 Dec 20	31.14000 +1.16	31.61	29.91	30.07	3,312,684
29 Dec 20	29.98000 -1.67	31.80	29.92	31.66	4,448,488
28 Dec 20	31.65000 +0.26	31.95	31.20	31.57	4,126,467
25 Dec 20	31.39000 +0.40	31.41	30.21	30.86	3,203,869
24 Dec 20	30.99000 +0.22	31.23	30.50	31.01	2,464,516
23 Dec 20	30.77000 +0.54	30.88	30.00	30.29	3,146,514
22 Dec 20	30.23000 -1.04	31.62	30.16	31.62	3,525,131
21 Dec 20	31.27000 +0.03	31.85	30.69	31.07	2,808,564
18 Dec 20	31.24000 -0.61	32.48	30.70	31.92	3,074,846
17 Dec 20	31.85000 +0.33	31.95	30.80	31.65	2,324,692
16 Dec 20	31.52000 -0.63	32.43	31.35	32.00	2,127,247
15 Dec 20	32.15000 -0.27	32.92	32.00	32.66	2,125,791
14 Dec 20	32.42000 -0.58	33.30	31.70	33.21	3,881,983
11 Dec 20	33.00000 -0.95	34.29	32.67	34.00	4,188,444
10 Dec 20	33.95000 -0.35	34.60	33.42	34.60	4,711,497
09 Dec 20	34.30000 -0.67	35.28	34.30	34.91	2,520,307
08 Dec 20	34.97000 +0.17	35.19	34.45	34.58	3,114,587
07 Dec 20	34.80000 -1.63	36.83	34.50	36.45	6,538,921
04 Dec 20	36.43000 +0.57	36.59	35.40	35.41	2,934,785
03 Dec 20	35.86000 -0.54	36.36	35.43	36.00	3,913,226
02 Dec 20	36.40000 -1.85	39.97	34.50	39.50	10,819,781
01 Dec 20	38.25000 +0.95	38.55	36.00	37.33	4,235,507
30 Nov 20	37.30000 +0.30	37.63	36.03	37.44	2,849,356
27 Nov 20	37.00000 -1.19	38.80	36.50	38.37	7,676,006
26 Nov 20	38.19000 +0.88	38.48	37.01	37.30	2,239,465
25 Nov 20	37.31000 -1.32	39.19	37.10	39.19	2,732,406
24 Nov 20	38.63000 +0.95	39.09	37.04	37.76	2,847,150
23 Nov 20	37.68000 -0.01	37.80	36.78	37.57	3,182,848
20 Nov 20	37.69000 -0.11	38.07	37.60	37.70	1,635,841
19 Nov 20	37.80000 +0.10	38.00	37.26	37.99	1,616,585
18 Nov 20	37.70000 +0.02	38.23	37.22	37.47	2,062,540
17 Nov 20	37.68000 -1.24	39.18	37.14	39.06	2,998,803
16 Nov 20	38.92000 +1.06	39.19	37.71	37.71	2,784,696
13 Nov 20	37.86000 +0.20	38.37	37.30	37.90	2,078,128
12 Nov 20	37.66000 +0.16	38.10	36.82	37.18	3,369,380
11 Nov 20	37.50000 -0.40	40.36	37.20	38.32	4,476,847
10 Nov 20	37.90000 -3.10	40.89	36.90	40.89	8,104,570
09 Nov 20	41.00000 +2.00	41.79	38.88	39.54	5,918,782
06 Nov 20	39.00000 -0.10	39.37	38.25	38.95	1,843,481
05 Nov 20	39.10000 +0.01	39.49	38.45	39.31	2,580,562
04 Nov 20	39.09000 +0.89	39.20	38.09	38.35	3,470,600
03 Nov 20	38.20000 -0.08	38.49	36.86	38.26	3,617,779
02 Nov 20	38.28000 -0.41	39.26	37.70	38.70	3,256,027
30 Oct 20	38.69000 +0.84	40.35	37.40	37.52	4,700,228
29 Oct 20	37.85000 -0.23	38.18	37.15	37.40	2,334,276
28 Oct 20	38.08000 +0.69	39.00	37.47	37.47	3,546,521
27 Oct 20	37.39000 +0.41	38.17	36.90	37.20	3,514,050
26 Oct 20	36.98000 -0.20	37.75	36.61	37.75	2,674,891
23 Oct 20	37.18000 -0.62	38.75	37.16	37.77	2,731,024
22 Oct 20	37.80000 -0.26	38.00	36.70	38.00	4,405,727
21 Oct 20	38.06000 +0.01	38.74	37.63	38.60	3,903,037
20 Oct 20	38.05000 -0.80	39.10	37.45	38.86	3,725,956
19 Oct 20	38.85000 +0.24	39.15	38.27	38.70	2,839,962
16 Oct 20	38.61000 +0.51	39.18	37.93	38.39	3,400,433
15 Oct 20	38.10000 +0.01	38.69	37.79	38.25	3,126,579
14 Oct 20	38.09000 +0.29	38.57	37.52	37.76	5,576,518
13 Oct 20	37.80000 +2.37	38.26	34.97	35.42	7,540,586
12 Oct 20	35.43000 +0.52	35.57	34.30	34.93	4,985,331
09 Oct 20	34.91000 +0.71	36.00	34.28	34.55	6,419,958
30 Sep 20	34.20000 -0.05	34.80	33.78	34.80	2,637,876
29 Sep 20	34.25000 +1.46	35.19	32.80	32.99	4,478,145
28 Sep 20	32.79000 -0.68	33.49	32.57	33.33	2,137,970
25 Sep 20	33.47000 -0.18	34.32	33.05	33.99	3,030,333
24 Sep 20	33.65000 +0.20	34.29	32.54	33.00	4,930,782
23 Sep 20	33.45000 -0.76	34.41	32.69	34.09	4,469,616
22 Sep 20	34.21000 +0.17	35.01	33.60	34.03	6,496,900
21 Sep 20	34.04000 +2.25	34.50	31.82	31.82	7,494,043
18 Sep 20	31.79000 +0.64	32.19	30.97	31.15	2,990,743
17 Sep 20	31.15000 +0.15	32.36	30.61	31.04	3,165,053
16 Sep 20	31.00000 -0.59	31.58	30.53	31.30	2,140,700
15 Sep 20	31.59000 +1.19	31.75	29.91	30.32	3,212,057
14 Sep 20	30.40000 +0.30	30.90	29.61	30.10	3,374,072
11 Sep 20	30.10000 +0.11	30.21	29.40	29.86	3,812,892
10 Sep 20	29.99000 -1.44	32.07	29.97	31.76	3,576,772
09 Sep 20	31.43000 -0.75	32.90	31.21	32.14	3,186,911
08 Sep 20	32.18000 +1.03	32.51	30.38	31.23	4,071,033
07 Sep 20	31.15000 -1.21	32.42	31.04	31.10	4,357,501
04 Sep 20	32.36000 -0.46	32.77	31.70	32.47	3,247,335
03 Sep 20	32.82000 +0.25	33.10	32.06	32.55	3,141,098
02 Sep 20	32.57000 -0.58	33.55	32.40	33.00	3,706,321
01 Sep 20	33.15000 +0.14	33.35	32.55	33.04	3,309,003
31 Aug 20	33.01000 -1.21	34.73	32.85	34.22	6,708,086
28 Aug 20	34.22000 +0.22	34.50	33.00	34.47	5,445,353
27 Aug 20	34.00000 +1.19	35.23	32.01	33.00	10,892,339
26 Aug 20	32.81000 -3.65	37.43	32.81	36.46	10,067,737
25 Aug 20	36.46000 +0.37	37.20	35.60	36.78	7,840,482
24 Aug 20	36.09000 +0.08	37.01	34.70	36.69	6,056,930
21 Aug 20	36.01000 +1.31	37.60	34.85	34.96	8,696,349
20 Aug 20	34.70000 +0.05	35.67	33.73	33.73	6,431,705
19 Aug 20	34.65000 -2.03	37.66	33.01	36.89	9,050,971
18 Aug 20	36.68000 +0.60	38.19	36.49	37.30	11,339,743
17 Aug 20	36.08000 +3.28	36.08	32.70	32.70	6,878,217
14 Aug 20	32.80000 +0.00	33.40	32.00	32.70	4,154,324
13 Aug 20	32.80000 -0.67	34.29	32.65	33.85	3,949,903
12 Aug 20	33.47000 -0.92	34.80	32.18	34.03	6,335,394
11 Aug 20	34.39000 -0.84	35.48	34.20	35.04	5,814,414
10 Aug 20	35.23000 +0.66	36.48	34.00	34.32	8,209,800
07 Aug 20	34.57000 -1.79	35.97	34.21	35.60	7,578,106
06 Aug 20	36.36000 -0.48	36.57	34.57	35.50	11,358,212
05 Aug 20	36.84000 -0.47	38.97	35.00	38.01	15,871,895
04 Aug 20	37.31000 +1.88	38.85	35.20	36.01	14,758,874
03 Aug 20	35.43000 +1.23	36.50	33.26	34.88	13,194,632
31 Jul 20	34.20000 +0.68	34.99	33.35	33.69	11,077,277
30 Jul 20	33.52000 +1.54	34.68	32.13	33.17	13,721,584
29 Jul 20	31.98000 +2.91	31.98	28.55	28.56	9,161,908
28 Jul 20	29.07000 +0.29	29.41	28.51	28.75	7,270,907
27 Jul 20	28.78000 -2.41	30.30	28.20	30.00	13,316,060
24 Jul 20	31.19000 -3.46	34.24	31.19	34.00	14,886,926
23 Jul 20	34.65000 +0.85	35.69	33.33	33.33	13,530,633
22 Jul 20	33.80000 +0.28	34.37	32.60	33.00	11,607,640
21 Jul 20	33.52000 +1.38	34.35	31.51	31.96	13,485,693
20 Jul 20	32.14000 +0.89	32.50	30.43	32.50	10,434,277
17 Jul 20	31.25000 -0.82	33.00	30.68	32.07	13,058,693
16 Jul 20	32.07000 -1.30	35.86	32.01	33.42	18,856,988
15 Jul 20	33.37000 -0.98	35.67	33.01	33.50	16,513,720
14 Jul 20	34.35000 -3.25	38.80	33.84	38.00	29,090,844
13 Jul 20	37.60000 -2.32	41.99	35.93	41.00	40,172,544
10 Jul 20	39.92000 +3.63	39.92	39.92	39.92	6,769,015
09 Jul 20	36.29000 +3.30	36.29	35.00	36.29	13,117,012
08 Jul 20	32.99000 +3.00	32.99	32.99	32.99	3,856,585
07 Jul 20	29.99000 +2.73	29.99	29.99	29.99	401,384
06 Jul 20	27.26000 +2.48	27.26	27.26	27.26	2,012,400
03 Jul 20	24.78000 +0.22	24.98	24.03	24.76	6,948,789
02 Jul 20	24.56000 +1.58	24.71	22.93	22.97	9,712,950
01 Jul 20	22.98000 -0.29	23.49	22.83	23.16	5,631,900
30 Jun 20	23.27000 -0.30	24.02	23.00	23.82	6,926,879
29 Jun 20	23.57000 +0.72	24.85	23.01	23.02	11,346,450
24 Jun 20	22.85000 +0.52	23.32	22.16	22.56	7,799,255
23 Jun 20	22.33000 +0.40	22.33	21.70	21.96	7,009,784
22 Jun 20	21.93000 -0.19	22.80	21.72	22.20	7,926,468
19 Jun 20	22.12000 -0.31	22.80	22.00	22.80	7,243,616
18 Jun 20	22.43000 -0.42	23.50	22.32	23.21	7,809,399
17 Jun 20	22.85000 +0.09	23.52	22.03	22.88	9,481,193
16 Jun 20	22.76000 +1.58	23.16	21.40	21.43	12,417,296
15 Jun 20	21.18000 +1.18	21.72	20.01	20.10	14,274,195
12 Jun 20	20.00000 -0.44	20.44	19.39	20.00	9,595,828
11 Jun 20	20.44000 -0.38	21.15	20.35	20.78	9,731,734
10 Jun 20	20.82000 +0.62	21.50	19.77	20.20	14,713,983
09 Jun 20	20.20000 +0.45	20.28	19.26	19.70	12,963,347
08 Jun 20	19.75000 -0.42	20.97	19.59	20.50	11,796,302
05 Jun 20	20.17000 -0.58	21.13	19.99	20.79	12,829,595
04 Jun 20	20.75000 -0.81	21.89	20.25	21.87	23,528,860
03 Jun 20	21.56000 +1.96	21.56	20.20	20.80	32,426,164
02 Jun 20	19.60000 +1.78	19.60	17.80	17.83	13,001,270
01 Jun 20	17.82000 +0.63	17.98	17.14	17.14	8,973,231
29 May 20	17.19000 -0.54	17.91	17.09	17.91	7,776,110
28 May 20	17.73000 +0.25	18.40	17.29	17.75	9,790,974
27 May 20	17.48000 +0.13	17.81	17.20	17.31	5,804,625
26 May 20	17.35000 +0.99	17.49	16.25	16.32	6,345,785
25 May 20	16.36000 -0.52	17.15	16.28	16.95	4,550,775
22 May 20	16.88000 -0.25	17.42	16.80	17.03	5,498,270
21 May 20	17.13000 -0.04	17.85	17.07	17.24	6,906,849
20 May 20	17.17000 +0.12	17.38	16.80	17.20	4,804,854
19 May 20	17.05000 +0.06	17.39	16.80	17.16	4,370,291
18 May 20	16.99000 +0.49	17.45	16.58	16.82	5,871,702
15 May 20	16.50000 -0.05	16.75	16.26	16.58	4,100,471
14 May 20	16.55000 -0.06	16.87	16.28	16.73	5,586,810
13 May 20	16.61000 +0.27	16.90	16.14	16.15	6,676,882
12 May 20	16.34000 +0.61	16.44	15.70	15.76	7,208,439
11 May 20	15.73000 +0.13	15.77	15.53	15.65	2,474,947
08 May 20	15.60000 +0.07	15.97	15.37	15.37	3,655,110
07 May 20	15.53000 +0.01	15.67	15.42	15.55	2,218,115
06 May 20	15.52000 +0.62	15.57	14.80	14.80	3,303,348
30 Apr 20	14.90000 +0.45	14.98	14.50	14.58	2,067,725
29 Apr 20	14.45000 -0.07	14.62	14.29	14.53	1,709,328
28 Apr 20	14.52000 -0.93	15.44	14.20	15.35	3,868,561
27 Apr 20	15.45000 -0.06	15.63	15.33	15.51	1,475,232
24 Apr 20	15.51000 -0.11	15.73	15.46	15.60	1,671,226
23 Apr 20	15.62000 -0.10	15.79	15.55	15.75	1,888,740
22 Apr 20	15.72000 +0.34	15.78	15.13	15.25	2,602,185
21 Apr 20	15.38000 -0.12	15.50	15.21	15.50	1,505,512
20 Apr 20	15.50000 +0.18	15.54	15.22	15.32	2,239,812
17 Apr 20	15.32000 -0.02	15.60	15.30	15.48	2,023,100
16 Apr 20	15.34000 +0.00	15.44	15.20	15.34	1,460,140
15 Apr 20	15.34000 -0.11	15.60	15.29	15.39	2,029,145
14 Apr 20	15.45000 +0.17	15.46	15.28	15.35	1,653,668
13 Apr 20	15.28000 +0.09	15.45	15.06	15.29	1,792,600
10 Apr 20	15.19000 -0.53	15.79	15.14	15.72	2,788,874
09 Apr 20	15.72000 -0.07	15.91	15.72	15.90	1,960,045
08 Apr 20	15.79000 -0.06	15.92	15.66	15.75	2,360,412
07 Apr 20	15.85000 +0.06	16.22	15.79	16.20	4,568,986
03 Apr 20	15.79000 +0.14	16.02	15.52	15.54	3,416,886
02 Apr 20	15.65000 +0.40	15.65	15.05	15.10	2,711,186
01 Apr 20	15.25000 -0.01	15.42	15.07	15.07	1,818,800
31 Mar 20	15.26000 +0.10	15.78	15.11	15.76	2,270,496
30 Mar 20	15.16000 -0.59	15.95	15.03	15.53	3,362,400
27 Mar 20	15.75000 -0.07	16.11	15.75	16.03	1,885,580
26 Mar 20	15.82000 -0.23	16.24	15.78	16.00	2,453,132
25 Mar 20	16.05000 +0.23	16.30	15.90	16.16	3,057,134
24 Mar 20	15.82000 +0.24	16.00	15.41	15.85	2,265,500
23 Mar 20	15.58000 -0.90	16.14	15.53	16.00	3,792,484
20 Mar 20	16.48000 +0.38	16.79	16.10	16.41	3,973,948
19 Mar 20	16.10000 +0.56	16.29	15.35	15.54	3,944,019
18 Mar 20	15.54000 -0.40	16.34	15.54	16.10	2,899,400
17 Mar 20	15.94000 -0.40	16.73	15.42	16.28	3,823,416
16 Mar 20	16.34000 -0.90	17.53	16.30	17.40	4,191,136
13 Mar 20	17.24000 -0.70	17.44	16.75	16.99	4,700,467
12 Mar 20	17.94000 -0.38	18.27	17.68	18.05	3,497,895
11 Mar 20	18.32000 -0.39	19.10	18.25	18.74	5,528,068
10 Mar 20	18.71000 +0.63	18.78	17.81	17.90	5,795,870
09 Mar 20	18.08000 -0.91	18.91	18.08	18.90	6,110,997
06 Mar 20	18.99000 +0.54	18.99	18.16	18.25	7,670,005
05 Mar 20	18.45000 +0.82	18.48	17.86	17.86	6,052,698
04 Mar 20	17.63000 +0.08	17.73	17.20	17.50	3,178,800
03 Mar 20	17.55000 +0.37	17.87	17.38	17.38	4,424,182
02 Mar 20	17.18000 +0.63	17.33	16.72	16.72	3,800,727
28 Feb 20	16.55000 -1.53	17.71	16.48	17.71	6,905,703
27 Feb 20	18.08000 -0.06	18.53	18.07	18.33	3,541,279
26 Feb 20	18.14000 -0.49	18.62	18.02	18.36	4,619,818
25 Feb 20	18.63000 -0.58	18.88	17.85	18.70	7,935,837
24 Feb 20	19.21000 +0.60	19.38	18.69	19.00	8,761,927
21 Feb 20	18.61000 +0.22	18.66	18.19	18.38	5,756,262
20 Feb 20	18.39000 +0.07	18.72	18.00	18.44	6,269,536
19 Feb 20	18.32000 +0.27	19.22	18.32	18.45	9,342,100
18 Feb 20	18.05000 +0.65	18.12	17.40	17.47	5,150,414
17 Feb 20	17.40000 +0.42	17.51	16.90	16.91	3,609,000
14 Feb 20	16.98000 -0.23	17.20	16.87	17.11	2,458,300
13 Feb 20	17.21000 +0.04	17.49	17.03	17.18	2,910,353
12 Feb 20	17.17000 +0.22	17.23	16.93	17.10	2,422,649
11 Feb 20	16.95000 -0.15	17.26	16.92	17.09	2,455,868
10 Feb 20	17.10000 +0.22	17.19	16.60	16.80	2,871,372
07 Feb 20	16.88000 +0.33	17.15	16.55	16.55	4,047,936
06 Feb 20	16.55000 +0.10	16.62	16.32	16.57	3,803,813
05 Feb 20	16.45000 +0.38	16.80	16.08	16.08	4,412,693
04 Feb 20	16.07000 -0.45	16.40	14.87	14.87	6,389,463
03 Feb 20	16.52000 -1.83	16.52	16.52	16.52	822,300
23 Jan 20	18.35000 -0.57	19.12	18.16	18.75	5,410,897
22 Jan 20	18.92000 -0.21	19.25	18.70	19.10	4,758,200
21 Jan 20	19.13000 +0.02	19.25	18.64	19.00	5,290,586
20 Jan 20	19.11000 -0.04	19.49	18.86	19.49	5,459,360
17 Jan 20	19.15000 +0.57	19.37	18.44	18.59	8,148,539
16 Jan 20	18.58000 +0.48	18.94	18.02	18.15	7,717,972
15 Jan 20	18.10000 -0.10	18.29	18.00	18.29	2,982,645
14 Jan 20	18.20000 -0.18	18.50	18.15	18.36	4,597,207
13 Jan 20	18.38000 +0.48	18.38	17.74	17.90	6,366,167
10 Jan 20	17.90000 +0.09	17.97	17.72	17.90	3,311,800
09 Jan 20	17.81000 +0.20	17.94	17.71	17.75	3,383,641
08 Jan 20	17.61000 -0.49	18.09	17.56	17.96	5,511,930
07 Jan 20	18.10000 +0.34	18.11	17.70	17.76	5,553,654
06 Jan 20	17.76000 +0.09	17.95	17.47	17.58	4,550,061
03 Jan 20	17.67000 +0.09	17.72	17.49	17.66	3,514,843
02 Jan 20	17.58000 +0.16	17.77	17.52	17.52	3,590,684
31 Dec 19	17.42000 +0.07	17.59	17.30	17.30	2,197,014
30 Dec 19	17.35000 -0.10	17.41	17.10	17.41	2,879,609
27 Dec 19	17.45000 -0.33	17.85	17.41	17.81	3,612,250
26 Dec 19	17.78000 +0.14	17.97	17.55	17.70	3,665,509
25 Dec 19	17.64000 -0.16	17.85	17.54	17.75	3,417,625
24 Dec 19	17.80000 +0.70	18.22	17.50	17.50	5,712,614
23 Dec 19	17.10000 -0.23	17.54	17.07	17.38	2,374,120
20 Dec 19	17.33000 -0.42	17.86	17.33	17.81	3,004,973
19 Dec 19	17.75000 +0.16	17.92	17.48	17.55	2,754,300
18 Dec 19	17.59000 +0.05	17.64	17.40	17.54	3,227,473
17 Dec 19	17.54000 +0.04	17.65	17.42	17.46	3,820,958
16 Dec 19	17.50000 +0.09	17.59	17.25	17.27	3,694,958
13 Dec 19	17.41000 +0.59	17.66	16.95	17.10	6,274,909
12 Dec 19	16.82000 +0.28	17.10	16.46	16.56	3,351,300
11 Dec 19	16.54000 -0.16	16.74	16.52	16.74	1,353,300
10 Dec 19	16.70000 +0.05	16.75	16.53	16.65	1,312,400
09 Dec 19	16.65000 -0.16	16.90	16.62	16.88	1,834,600
06 Dec 19	16.81000 +0.14	16.86	16.60	16.67	2,112,697
05 Dec 19	16.67000 -0.05	16.76	16.51	16.62	2,756,227
04 Dec 19	16.72000 +0.34	16.84	16.13	16.31	3,174,796
03 Dec 19	16.38000 +0.02	16.46	16.08	16.22	1,679,392
02 Dec 19	16.36000 -0.09	16.55	16.30	16.44	1,392,166
29 Nov 19	16.45000 -0.10	16.59	16.28	16.45	1,934,608
28 Nov 19	16.55000 +0.18	16.76	16.33	16.42	2,375,625
27 Nov 19	16.37000 +0.19	16.54	16.17	16.28	1,933,974
26 Nov 19	16.18000 -0.35	16.53	16.13	16.51	1,940,083
25 Nov 19	16.53000 +0.28	16.64	16.06	16.36	2,752,516
22 Nov 19	16.25000 -0.18	16.63	16.13	16.44	1,888,096
21 Nov 19	16.43000 +0.18	16.55	16.07	16.24	2,184,805
20 Nov 19	16.25000 -0.12	16.44	16.15	16.37	1,665,784
19 Nov 19	16.37000 +0.28	16.45	16.10	16.10	1,983,201
18 Nov 19	16.09000 -0.18	16.35	15.93	16.30	2,252,775
15 Nov 19	16.27000 -0.83	17.18	16.19	17.18	4,356,088
14 Nov 19	17.10000 -0.08	17.28	17.04	17.28	1,110,043
13 Nov 19	17.18000 +0.00	17.34	17.10	17.18	1,014,787
12 Nov 19	17.18000 +0.08	17.28	17.01	17.01	1,104,346
11 Nov 19	17.10000 -0.50	17.51	17.00	17.50	1,925,288
08 Nov 19	17.60000 -0.07	17.85	17.58	17.82	1,114,673
07 Nov 19	17.67000 +0.09	17.77	17.50	17.58	1,274,100
06 Nov 19	17.58000 +0.03	17.96	17.54	17.57	1,977,698
05 Nov 19	17.55000 -0.18	17.85	17.50	17.72	1,571,414
04 Nov 19	17.73000 -0.09	17.97	17.63	17.81	1,812,300
01 Nov 19	17.82000 +0.49	17.96	17.12	17.14	2,924,713
31 Oct 19	17.33000 -0.42	17.87	17.30	17.77	3,031,300
30 Oct 19	17.75000 -0.79	18.48	17.62	18.48	4,484,011
29 Oct 19	18.54000 -0.39	18.94	18.53	18.94	2,290,911
28 Oct 19	18.93000 +0.28	18.94	18.65	18.65	2,317,803
25 Oct 19	18.65000 +0.05	18.70	18.48	18.68	1,705,646
24 Oct 19	18.60000 -0.20	18.93	18.53	18.82	2,018,900
23 Oct 19	18.80000 -0.27	19.15	18.77	19.06	1,829,558
22 Oct 19	19.07000 +0.24	19.09	18.85	18.89	1,587,300
21 Oct 19	18.83000 -0.19	19.06	18.75	19.06	2,338,849
18 Oct 19	19.02000 -0.35	19.47	18.99	19.39	2,864,865
17 Oct 19	19.37000 -0.15	19.67	19.26	19.55	2,535,805
16 Oct 19	19.52000 -0.38	20.09	19.45	19.92	4,132,700
15 Oct 19	19.90000 -0.26	20.63	19.84	20.54	6,091,148
14 Oct 19	20.16000 +0.95	20.59	19.30	19.37	7,531,326
11 Oct 19	19.21000 -0.25	19.53	19.13	19.48	1,895,604
10 Oct 19	19.46000 -0.05	19.63	19.32	19.49	1,897,165
09 Oct 19	19.51000 +0.28	19.53	19.01	19.15	2,135,576
08 Oct 19	19.23000 +0.03	19.60	19.20	19.26	2,328,168
30 Sep 19	19.20000 +0.10	19.34	18.88	19.00	1,638,698
27 Sep 19	19.10000 +0.15	19.27	18.89	19.02	2,307,498
26 Sep 19	18.95000 -0.42	19.52	18.86	19.52	3,364,167
25 Sep 19	19.37000 -0.62	19.90	19.35	19.90	4,000,376
24 Sep 19	19.99000 -0.10	20.24	19.93	20.13	3,153,408
23 Sep 19	20.09000 -0.32	20.47	19.93	20.47	3,886,520
20 Sep 19	20.41000 -0.32	20.70	20.33	20.66	5,256,200
19 Sep 19	20.73000 +0.33	21.17	20.09	20.54	9,241,364
18 Sep 19	20.40000 +0.57	20.55	19.88	19.99	7,969,803
17 Sep 19	19.83000 -0.53	20.34	19.71	20.34	4,662,952
16 Sep 19	20.36000 +0.10	20.56	20.21	20.41	4,160,244
12 Sep 19	20.26000 +0.08	20.38	20.05	20.34	4,467,996
11 Sep 19	20.18000 -0.25	20.59	20.12	20.56	5,211,500
10 Sep 19	20.43000 +0.17	20.55	20.08	20.28	6,579,746
09 Sep 19	20.26000 +0.42	20.36	19.99	20.03	7,026,813
06 Sep 19	19.84000 +0.29	19.97	19.56	19.67	5,732,074
05 Sep 19	19.55000 -0.13	19.93	19.52	19.73	7,733,388
04 Sep 19	19.68000 +0.39	19.74	19.17	19.28	5,843,614
03 Sep 19	19.29000 +0.01	19.37	19.15	19.28	3,072,575
02 Sep 19	19.28000 +0.19	19.36	18.93	19.00	3,820,300
30 Aug 19	19.09000 -0.62	19.87	18.85	19.87	5,939,052
29 Aug 19	19.71000 +0.22	19.77	19.44	19.58	4,994,687
28 Aug 19	19.49000 -0.18	19.77	19.40	19.56	4,995,038
27 Aug 19	19.67000 +0.36	19.67	19.15	19.28	7,136,131
26 Aug 19	19.31000 +0.16	19.64	18.70	18.80	5,204,169
23 Aug 19	19.15000 +0.14	19.45	18.97	18.99	4,951,908
22 Aug 19	19.01000 -0.10	19.23	18.84	19.19	3,437,615
21 Aug 19	19.11000 -0.23	19.51	19.08	19.25	4,311,100
20 Aug 19	19.34000 -0.15	19.62	19.28	19.49	5,311,200
19 Aug 19	19.49000 +0.33	19.51	19.01	19.10	6,366,326
16 Aug 19	19.16000 +0.51	19.70	18.71	18.71	5,935,191
15 Aug 19	18.65000 -0.30	18.73	18.28	18.38	3,356,826
14 Aug 19	18.95000 +0.33	19.15	18.73	18.84	4,248,067
13 Aug 19	18.62000 +0.00	18.70	18.37	18.55	2,354,100
12 Aug 19	18.62000 +0.01	18.78	18.29	18.69	2,970,900
09 Aug 19	18.61000 -0.31	19.22	18.60	19.04	3,149,167
08 Aug 19	18.92000 -0.32	19.26	18.88	19.04	3,692,241
07 Aug 19	19.24000 +0.26	19.35	18.71	19.11	5,047,215
06 Aug 19	18.98000 -1.19	19.79	18.60	19.79	6,631,860
05 Aug 19	20.17000 -0.27	20.77	20.05	20.16	6,259,449
02 Aug 19	20.44000 +0.61	21.21	19.83	19.83	10,043,911
01 Aug 19	19.83000 -0.02	20.10	19.60	19.70	4,406,500
31 Jul 19	19.85000 +0.43	19.88	19.22	19.38	4,881,752
30 Jul 19	19.42000 -0.18	19.75	19.38	19.60	3,475,500
29 Jul 19	19.60000 -0.15	19.94	19.53	19.73	3,013,000
26 Jul 19	19.75000 +0.06	19.89	19.25	19.53	3,420,667
25 Jul 19	19.69000 +0.16	19.78	19.31	19.60	2,921,567
24 Jul 19	19.53000 +0.39	19.72	19.16	19.16	3,163,600
23 Jul 19	19.14000 +0.23	19.18	18.93	18.93	1,831,176
22 Jul 19	18.91000 -1.08	20.08	18.85	19.92	3,813,976
19 Jul 19	19.99000 -0.32	20.47	19.91	20.23	3,767,100
18 Jul 19	20.31000 -0.17	20.95	20.21	20.30	4,585,277
17 Jul 19	20.48000 +0.05	20.69	20.24	20.42	2,999,476
16 Jul 19	20.43000 -0.28	20.68	20.35	20.67	3,128,559
15 Jul 19	20.71000 +0.05	20.75	20.01	20.45	3,994,553
12 Jul 19	20.66000 -0.23	21.10	20.44	20.70	5,327,676
11 Jul 19	20.89000 +0.78	21.38	20.01	20.08	8,358,876
10 Jul 19	20.11000 +0.11	20.45	19.91	20.00	3,637,576
09 Jul 19	20.00000 -0.24	20.18	19.58	19.90	3,220,029
08 Jul 19	20.24000 -0.68	20.94	19.87	20.91	4,447,017
05 Jul 19	20.92000 -0.25	21.35	20.90	21.30	3,606,200
04 Jul 19	21.17000 +0.17	21.40	20.84	21.05	3,075,876
03 Jul 19	21.00000 -0.58	21.61	20.91	21.42	4,357,076
02 Jul 19	21.58000 -0.58	22.14	21.49	22.08	5,808,000
01 Jul 19	22.16000 +0.32	22.31	21.70	21.79	6,571,943
28 Jun 19	21.84000 +0.36	22.10	21.11	21.45	6,997,888
27 Jun 19	21.48000 +0.37	21.55	21.11	21.30	5,103,638
26 Jun 19	21.11000 -0.34	21.69	20.78	21.43	5,348,076
25 Jun 19	21.45000 -1.55	22.74	21.11	22.73	10,827,400
24 Jun 19	23.00000 -0.33	23.75	22.60	22.98	7,722,900
21 Jun 19	23.33000 +0.14	23.97	23.08	23.18	9,056,843
20 Jun 19	23.19000 -0.30	23.46	22.61	23.10	8,607,720
19 Jun 19	23.49000 +0.09	23.90	23.20	23.60	9,976,734
18 Jun 19	23.40000 +0.28	23.67	22.50	23.01	9,248,637
17 Jun 19	23.12000 -0.51	23.99	22.90	23.39	9,121,313
14 Jun 19	23.63000 -2.49	26.08	23.60	25.80	17,009,636
13 Jun 19	26.12000 -2.56	29.10	25.81	28.75	26,518,964
12 Jun 19	28.68000 +2.61	28.68	25.88	25.90	31,817,262
11 Jun 19	26.07000 +0.72	27.50	24.64	24.64	19,751,272
10 Jun 19	25.35000 +0.52	25.62	23.60	24.59	15,986,522
06 Jun 19	24.83000 -0.01	25.81	23.10	23.55	17,690,910
05 Jun 19	24.84000 -1.09	28.52	24.71	27.00	28,062,188
04 Jun 19	25.93000 +2.36	25.93	22.03	23.01	21,167,952
03 Jun 19	23.57000 -0.32	25.37	23.40	23.58	15,941,412
31 May 19	23.89000 +0.80	25.20	22.37	22.38	17,399,376
30 May 19	23.09000 -0.99	25.92	22.58	25.92	19,219,636
29 May 19	24.08000 +2.19	24.08	23.05	23.45	5,754,100
28 May 19	21.89000 +1.99	21.89	19.59	19.59	6,563,811
27 May 19	19.90000 +0.58	19.99	19.11	19.13	2,883,802
24 May 19	19.32000 -0.84	19.92	19.08	19.61	4,196,659
23 May 19	20.16000 -0.15	21.15	20.05	20.74	3,879,400
22 May 19	20.31000 -0.99	21.43	20.26	21.38	4,878,200
21 May 19	21.30000 +0.09	21.93	20.83	21.50	6,639,324
20 May 19	21.21000 -0.44	21.96	20.71	21.76	3,948,711
17 May 19	21.65000 -0.04	22.06	20.90	21.00	7,761,068
16 May 19	21.69000 +1.97	21.69	19.78	19.83	10,725,333
15 May 19	19.72000 +0.31	19.88	19.57	19.60	2,165,000
14 May 19	19.41000 -0.46	19.80	19.35	19.45	2,247,700
13 May 19	19.87000 +0.23	20.29	19.28	19.50	3,476,086
10 May 19	19.64000 +0.52	19.65	18.68	19.33	3,668,876
09 May 19	19.12000 +0.07	19.35	18.60	18.60	2,198,741
08 May 19	19.05000 +0.00	19.40	18.34	18.49	2,416,523
07 May 19	19.05000 +0.41	19.27	18.61	18.80	2,382,749
06 May 19	18.64000 -2.07	19.96	18.64	19.80	3,781,198
30 Apr 19	20.71000 +0.48	20.94	20.36	20.36	2,095,851
29 Apr 19	20.23000 -1.62	22.03	20.19	21.90	4,085,215
26 Apr 19	21.85000 -0.45	22.55	21.82	22.30	2,884,499
25 Apr 19	22.30000 -1.43	23.66	22.29	23.61	4,989,324
24 Apr 19	23.73000 +0.23	23.77	23.28	23.45	3,100,359
23 Apr 19	23.50000 -1.10	24.48	23.33	24.39	5,389,308
22 Apr 19	24.60000 -1.09	25.69	24.60	25.50	7,847,169
19 Apr 19	25.69000 +2.04	26.00	23.40	23.65	11,877,183
18 Apr 19	23.65000 -0.53	24.19	23.65	24.02	3,754,003
17 Apr 19	24.18000 +0.38	24.40	23.70	23.80	4,983,965
16 Apr 19	23.80000 +0.51	23.82	23.00	23.05	3,607,976
15 Apr 19	23.29000 -0.22	24.08	23.28	23.68	4,294,099
12 Apr 19	23.51000 -0.23	23.92	22.98	23.72	5,802,852
11 Apr 19	23.74000 -1.46	25.45	23.71	25.23	7,272,923
10 Apr 19	25.20000 +0.00	25.32	24.71	25.15	5,249,445
09 Apr 19	25.20000 -0.45	25.47	24.68	25.39	6,582,558
08 Apr 19	25.65000 -0.51	26.71	25.41	26.25	8,760,584
04 Apr 19	26.16000 -0.72	27.50	26.12	26.90	8,499,013
03 Apr 19	26.88000 -0.60	27.18	26.68	26.91	7,382,577
02 Apr 19	27.48000 +0.89	27.95	26.10	26.87	13,903,148
01 Apr 19	26.59000 +1.07	27.50	25.37	25.68	12,605,180
29 Mar 19	25.52000 +0.56	25.93	25.00	25.00	11,075,615
28 Mar 19	24.96000 -1.64	26.40	24.83	26.40	16,122,394
27 Mar 19	26.60000 +2.42	26.60	24.20	24.20	22,014,072
26 Mar 19	24.18000 +0.99	24.94	23.30	23.30	14,136,174
25 Mar 19	23.19000 -0.62	23.66	23.11	23.25	5,237,642
22 Mar 19	23.81000 +0.71	23.89	22.51	23.08	8,560,298
21 Mar 19	23.10000 +0.22	23.40	22.71	22.98	4,975,491
20 Mar 19	22.88000 -0.33	23.38	22.59	23.22	4,320,410
19 Mar 19	23.21000 -0.27	23.55	23.01	23.13	4,167,471
18 Mar 19	23.48000 +0.81	23.48	22.52	22.59	5,086,854
15 Mar 19	22.67000 +0.15	22.95	22.38	22.70	3,682,373
14 Mar 19	22.52000 -0.84	23.48	22.24	23.26	5,352,464
13 Mar 19	23.36000 -1.05	24.38	23.18	24.38	7,512,218
12 Mar 19	24.41000 +0.92	24.66	23.31	23.58	11,541,480
11 Mar 19	23.49000 +0.80	23.50	22.75	23.26	6,456,305
08 Mar 19	22.69000 -1.65	24.17	22.44	23.72	10,344,007
07 Mar 19	24.34000 +0.96	24.88	22.96	23.28	13,528,099
06 Mar 19	23.38000 +0.18	23.80	22.97	23.32	11,275,733
05 Mar 19	23.20000 +0.78	23.20	22.20	22.40	9,700,076
04 Mar 19	22.42000 +0.47	22.78	21.98	22.14	9,948,042
01 Mar 19	21.95000 -0.21	22.33	21.67	22.28	4,262,693
28 Feb 19	22.16000 +0.23	22.29	21.76	21.91	4,909,712
27 Feb 19	21.93000 -0.38	22.49	21.58	22.04	7,817,517
26 Feb 19	22.31000 -0.21	22.98	22.02	22.48	12,280,303
25 Feb 19	22.52000 +1.08	22.64	21.46	21.69	11,014,298
22 Feb 19	21.44000 +0.08	21.48	20.85	21.00	5,928,578
21 Feb 19	21.36000 +0.15	22.16	21.20	21.56	10,530,592
20 Feb 19	21.21000 -0.19	21.45	20.81	21.40	5,679,312
19 Feb 19	21.40000 -0.49	21.89	21.08	21.76	8,698,812
18 Feb 19	21.89000 +0.48	22.30	21.06	21.49	11,735,056
15 Feb 19	21.41000 +0.85	21.79	20.33	20.42	10,113,918
14 Feb 19	20.56000 +0.05	21.11	20.50	20.62	6,676,014
13 Feb 19	20.51000 +0.71	20.87	19.62	19.77	7,818,144
12 Feb 19	19.80000 +0.23	19.87	19.51	19.66	3,446,156
11 Feb 19	19.57000 +0.45	19.58	19.18	19.24	2,863,400
01 Feb 19	19.12000 +0.76	19.15	18.45	18.45	2,861,207
31 Jan 19	18.36000 -0.69	19.35	17.91	19.00	4,105,628
30 Jan 19	19.05000 -0.16	19.45	19.01	19.09	2,128,600
29 Jan 19	19.21000 -0.44	19.64	18.81	19.64	2,980,990
28 Jan 19	19.65000 -0.41	20.33	19.41	20.24	3,591,700
25 Jan 19	20.06000 -0.90	20.95	20.00	20.80	5,797,765
24 Jan 19	20.96000 -0.34	21.17	20.81	21.05	5,909,883
23 Jan 19	21.30000 +0.20	21.66	20.71	20.83	8,934,020
22 Jan 19	21.10000 +0.60	21.25	20.11	20.39	8,809,002
21 Jan 19	20.50000 +0.13	21.22	20.42	21.00	6,319,775
18 Jan 19	20.37000 +0.58	20.60	19.70	19.82	6,572,610
17 Jan 19	19.79000 -0.39	20.39	19.69	20.10	3,379,309
16 Jan 19	20.18000 +0.16	20.48	19.80	19.97	4,585,217
15 Jan 19	20.02000 +0.15	20.15	19.62	19.67	3,638,677
14 Jan 19	19.87000 -0.56	20.72	19.81	20.61	5,322,166
11 Jan 19	20.43000 +0.93	20.46	19.50	19.50	7,088,482
10 Jan 19	19.50000 -0.10	19.93	19.40	19.63	3,138,327
09 Jan 19	19.60000 +0.04	20.10	19.52	19.56	4,369,559
08 Jan 19	19.56000 -0.37	19.90	19.53	19.83	3,470,142
07 Jan 19	19.93000 +0.30	20.10	19.60	19.70	3,977,652
04 Jan 19	19.63000 +0.39	19.66	18.81	19.00	3,617,281
03 Jan 19	19.24000 -0.48	19.88	19.21	19.74	3,196,242
02 Jan 19	19.72000 -0.11	20.02	19.56	19.91	2,798,285
28 Dec 18	19.83000 -0.97	20.95	19.70	20.80	5,295,219
27 Dec 18	20.80000 -1.20	22.48	20.80	22.46	6,372,521
26 Dec 18	22.00000 -0.10	22.37	21.80	21.86	6,633,798
25 Dec 18	22.10000 -0.15	22.20	21.00	21.84	6,872,457
24 Dec 18	22.25000 +0.39	22.35	21.56	21.68	6,986,553
21 Dec 18	21.86000 +0.36	21.97	21.13	21.17	6,420,598
20 Dec 18	21.50000 +0.51	21.53	20.70	20.88	5,518,814
19 Dec 18	20.99000 -0.56	21.65	20.78	21.55	5,386,712
18 Dec 18	21.55000 -0.82	21.88	21.38	21.50	9,536,275
17 Dec 18	22.37000 +1.71	22.73	21.05	21.35	15,325,441
14 Dec 18	20.66000 +0.17	20.99	20.27	20.60	5,091,916
13 Dec 18	20.49000 -0.16	20.73	20.25	20.70	3,997,117
12 Dec 18	20.65000 +0.66	20.87	20.00	20.15	5,023,929
11 Dec 18	19.99000 +0.33	20.07	19.68	19.79	2,238,673
10 Dec 18	19.66000 -0.53	20.09	19.54	20.09	2,600,170
07 Dec 18	20.19000 -0.22	20.58	20.11	20.52	2,579,943
06 Dec 18	20.41000 -0.15	20.86	20.29	20.55	3,417,776
05 Dec 18	20.56000 -0.66	20.90	20.40	20.52	4,343,824
04 Dec 18	21.22000 +0.55	21.58	20.54	20.65	6,256,195
03 Dec 18	20.67000 +0.82	20.82	20.18	20.35	4,840,412
30 Nov 18	19.85000 -0.22	20.30	19.18	20.07	4,843,037
29 Nov 18	20.07000 -1.10	21.28	20.07	21.13	4,363,614
28 Nov 18	21.17000 +0.11	21.25	20.30	21.06	4,034,283
27 Nov 18	21.06000 +0.18	21.16	20.73	21.00	3,385,367
26 Nov 18	20.88000 -0.81	21.90	20.70	21.75	5,004,442
23 Nov 18	21.69000 -1.05	23.18	21.68	22.75	5,931,316
22 Nov 18	22.74000 -0.01	23.06	22.57	22.85	3,650,788
21 Nov 18	22.75000 -0.12	22.89	22.30	22.37	4,129,411
20 Nov 18	22.87000 -1.03	23.51	22.84	23.50	7,116,938
19 Nov 18	23.90000 +0.37	24.36	23.27	23.42	9,884,042
16 Nov 18	23.53000 -0.32	23.87	23.40	23.79	7,999,832
15 Nov 18	23.85000 +0.48	23.86	23.03	23.31	11,117,212
14 Nov 18	23.37000 +0.53	23.47	22.71	22.72	9,807,986
13 Nov 18	22.84000 +0.12	22.94	22.22	22.33	7,097,443
12 Nov 18	22.72000 +0.55	22.80	21.77	21.80	5,711,845
09 Nov 18	22.17000 -0.14	22.61	22.16	22.35	4,143,912
08 Nov 18	22.31000 +0.10	22.65	22.22	22.58	4,407,449
07 Nov 18	22.21000 -0.32	22.75	22.21	22.50	5,979,213
06 Nov 18	22.53000 -1.07	23.16	22.08	23.09	8,981,873
05 Nov 18	23.60000 -0.27	24.57	23.30	24.30	9,971,012
02 Nov 18	23.87000 +0.55	23.97	23.31	23.66	9,232,139
01 Nov 18	23.32000 -0.30	24.35	23.30	23.90	9,871,193
31 Oct 18	23.62000 +0.09	23.94	23.23	23.40	10,066,626
30 Oct 18	23.53000 +0.52	23.65	22.21	22.75	8,734,306
29 Oct 18	23.01000 +0.71	23.85	21.85	22.00	9,433,273
26 Oct 18	22.30000 -0.08	22.95	22.30	22.79	4,968,405
25 Oct 18	22.38000 -0.79	22.65	21.71	21.80	6,138,480
24 Oct 18	23.17000 -0.15	23.75	22.31	23.25	6,800,528
23 Oct 18	23.32000 -0.56	24.49	23.25	23.76	7,988,906
22 Oct 18	23.88000 +1.16	23.98	22.79	22.82	8,381,430
19 Oct 18	22.72000 +0.70	22.89	21.40	21.40	5,623,001
18 Oct 18	22.02000 -1.28	23.07	22.01	23.01	5,233,186
17 Oct 18	23.30000 +0.37	23.68	22.30	23.49	6,883,885
16 Oct 18	22.93000 -1.20	24.56	22.01	24.22	8,258,441
15 Oct 18	24.13000 -0.47	25.26	24.11	24.93	4,981,565
12 Oct 18	24.60000 -0.77	24.96	23.06	24.45	8,611,250
11 Oct 18	25.37000 -2.82	27.00	25.37	26.74	9,475,854
10 Oct 18	28.19000 -0.19	28.83	27.80	28.45	11,425,519
09 Oct 18	28.38000 +1.38	28.38	26.96	27.00	12,332,872
08 Oct 18	27.00000 -0.17	27.78	26.00	26.42	7,988,331
28 Sep 18	27.17000 +1.16	27.50	26.01	26.01	8,953,151
27 Sep 18	26.01000 -2.29	27.82	26.00	27.64	11,920,199
26 Sep 18	28.30000 +0.97	29.10	27.61	27.61	14,702,966
25 Sep 18	27.33000 +0.88	29.10	26.39	26.55	11,120,947
21 Sep 18	26.45000 +0.47	26.73	25.85	25.85	5,991,516
20 Sep 18	25.98000 -0.62	27.00	25.91	26.59	5,898,876
19 Sep 18	26.60000 -0.03	27.18	25.92	26.40	7,597,451
18 Sep 18	26.63000 +0.74	26.76	25.67	25.74	6,151,640
17 Sep 18	25.89000 -1.48	26.88	25.68	26.88	6,925,964
14 Sep 18	27.37000 -2.38	29.80	27.00	29.80	11,265,455
13 Sep 18	29.75000 -0.60	30.93	29.06	30.65	10,422,822
12 Sep 18	30.35000 +0.05	31.00	29.82	29.94	13,315,174
11 Sep 18	30.30000 +0.89	30.71	28.53	28.93	13,280,818
10 Sep 18	29.41000 +1.10	29.99	28.32	28.50	13,828,716
07 Sep 18	28.31000 -0.35	29.35	27.52	28.64	10,249,158
06 Sep 18	28.66000 +0.76	29.20	26.99	27.25	12,065,988
05 Sep 18	27.90000 -0.14	28.50	27.62	27.85	8,411,335
04 Sep 18	28.04000 +0.13	28.29	27.52	27.65	8,301,369
03 Sep 18	27.91000 -1.22	28.73	26.66	28.70	10,201,957
31 Aug 18	29.13000 -2.58	31.60	29.00	31.60	13,686,969
30 Aug 18	31.71000 +0.20	32.36	31.41	31.50	10,773,180
29 Aug 18	31.51000 -0.63	32.10	31.21	31.98	7,842,122
28 Aug 18	32.14000 +0.06	32.43	31.51	32.07	11,426,686
27 Aug 18	32.08000 +1.26	32.23	30.48	30.90	12,881,481
24 Aug 18	30.82000 -1.57	32.33	30.71	32.33	12,727,664
23 Aug 18	32.39000 +0.52	32.68	31.50	31.55	11,496,213
22 Aug 18	31.87000 -1.93	33.64	31.52	33.64	14,857,553
21 Aug 18	33.80000 -1.07	34.34	32.28	34.02	20,844,344
20 Aug 18	34.87000 +0.60	36.39	33.55	34.15	31,040,392
17 Aug 18	34.27000 +3.12	34.27	31.60	31.90	23,640,844
16 Aug 18	31.15000 -1.10	32.19	30.38	31.10	10,449,342
15 Aug 18	32.25000 -1.73	34.30	32.03	33.59	12,522,752
14 Aug 18	33.98000 +0.50	34.15	32.52	33.76	16,781,552
13 Aug 18	33.48000 +1.22	34.19	31.02	31.20	16,236,478
10 Aug 18	32.26000 +0.45	32.93	31.81	31.81	12,194,115
09 Aug 18	31.81000 +0.43	32.63	30.71	31.00	13,646,218
08 Aug 18	31.38000 -2.86	34.19	30.90	33.89	16,590,120
07 Aug 18	34.24000 +1.31	34.50	33.06	33.46	12,619,491
06 Aug 18	32.93000 -3.66	35.00	32.93	34.48	14,631,363
03 Aug 18	36.59000 -4.06	40.39	36.59	40.00	18,815,464
02 Aug 18	40.65000 +1.55	41.22	37.67	38.50	22,200,256
01 Aug 18	39.10000 +0.95	39.97	37.50	38.18	19,172,780
31 Jul 18	38.15000 -1.10	39.30	37.80	38.90	12,445,522
30 Jul 18	39.25000 -1.37	41.15	37.81	40.53	15,256,683
27 Jul 18	40.62000 -0.35	41.77	40.01	40.01	15,706,317
26 Jul 18	40.97000 -3.93	43.33	40.41	42.60	27,083,738
25 Jul 18	44.90000 -1.69	48.99	44.09	48.13	30,373,006
24 Jul 18	46.59000 -0.63	50.88	46.19	48.03	35,498,652
23 Jul 18	47.22000 +2.18	49.54	44.01	44.22	32,779,296
20 Jul 18	45.04000 -0.91	46.43	43.50	45.26	22,006,588
19 Jul 18	45.95000 +1.77	47.55	42.08	42.89	28,926,044
18 Jul 18	44.18000 -2.95	48.51	43.81	47.13	27,315,876
17 Jul 18	47.13000 -2.02	50.83	44.24	46.88	38,230,356
16 Jul 18	49.15000 +4.47	49.15	42.42	43.90	36,762,876
13 Jul 18	44.68000 -0.69	47.37	43.20	43.50	33,812,608
12 Jul 18	45.37000 +2.20	47.49	41.70	44.05	36,862,504
11 Jul 18	43.17000 +1.59	45.23	39.78	40.00	39,537,664
10 Jul 18	41.58000 +3.55	41.83	40.01	40.70	43,760,328
09 Jul 18	38.03000 +3.46	38.03	38.03	38.03	9,107,267
06 Jul 18	34.57000 +3.14	34.57	34.57	34.57	2,343,363
05 Jul 18	31.43000 +2.86	31.43	31.43	31.43	532,745
04 Jul 18	28.57000 +2.60	28.57	28.57	28.57	225,376
03 Jul 18	25.97000 +2.36	25.97	25.97	25.97	296,149
02 Jul 18	23.61000 +2.15	23.61	23.61	23.61	178,964
29 Jun 18	21.46000 +1.95	21.46	21.46	21.46	66,127
28 Jun 18	19.51000 +1.77	19.51	19.51	19.51	36,391
27 Jun 18	17.74000 +0.00	17.74	17.74	17.74	50,545