FUNDMANAGER.co.uk

HeChuan HuaChuang Technology Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	23.76000 -0.54	24.35	23.61	24.30	4,016,903
19 Oct 26	24.30000 +0.50	24.50	23.63	23.76	4,722,159
16 Oct 26	23.80000 +0.35	24.30	23.33	23.46	4,530,100
15 Oct 26	23.45000 +0.05	23.72	23.01	23.42	5,400,399
14 Oct 26	23.40000 +0.03	23.91	23.20	23.24	4,304,049
13 Oct 26	23.37000 -0.34	23.93	23.26	23.75	5,026,554
12 Oct 26	23.71000 +0.18	24.16	23.36	23.40	6,541,644
09 Oct 26	23.53000 +0.24	23.72	23.12	23.17	4,504,720
08 Oct 26	23.29000 -0.52	23.70	23.15	23.70	5,441,773
30 Sep 26	23.81000 +0.84	24.14	22.29	22.95	10,823,310
29 Sep 26	22.97000 +0.72	23.05	22.01	22.24	7,898,291
28 Sep 26	22.25000 -0.30	22.76	22.10	22.72	3,734,254
24 Sep 26	22.55000 +0.11	22.71	22.28	22.47	5,976,402
23 Sep 26	22.44000 +0.03	23.02	22.33	22.42	6,543,397
22 Sep 26	22.41000 +0.05	22.68	22.30	22.36	3,811,690
21 Sep 26	22.36000 -0.14	22.69	22.01	22.41	7,986,415
18 Sep 26	22.50000 +0.20	22.82	22.33	22.46	4,756,070
17 Sep 26	22.30000 -0.19	22.69	22.20	22.39	6,055,158
16 Sep 26	22.49000 -0.26	22.85	22.13	22.77	6,094,800
15 Sep 26	22.75000 -0.72	23.68	22.70	23.36	5,417,253
14 Sep 26	23.47000 +0.50	23.53	22.78	22.90	4,177,600
11 Sep 26	22.97000 -0.46	23.35	22.81	23.26	4,580,930
10 Sep 26	23.43000 -0.08	23.58	23.04	23.50	5,593,628
09 Sep 26	23.51000 +0.46	23.74	22.77	22.96	5,853,982
08 Sep 26	23.05000 -0.27	23.42	23.00	23.32	3,652,882
07 Sep 26	23.32000 -0.42	23.95	23.11	23.64	6,625,780
04 Sep 26	23.74000 +0.94	23.96	22.80	22.83	8,321,458
03 Sep 26	22.80000 +0.02	23.21	22.78	22.83	6,073,821
02 Sep 26	22.78000 -0.97	23.74	22.52	23.73	7,544,462
01 Sep 26	23.75000 +0.14	23.87	23.36	23.60	10,676,429
31 Aug 26	23.61000 -0.77	24.88	22.73	24.70	16,890,908
28 Aug 26	24.38000 -0.41	24.63	23.69	24.17	7,965,393
27 Aug 26	24.79000 -0.46	25.34	24.71	25.34	4,243,507
26 Aug 26	25.25000 +0.19	25.66	25.01	25.06	4,110,200
25 Aug 26	25.06000 +0.28	25.25	24.80	24.82	5,579,452
24 Aug 26	24.78000 -0.05	25.15	24.60	24.79	5,063,545
21 Aug 26	24.83000 +0.06	25.15	24.32	24.63	6,601,796
20 Aug 26	24.77000 +0.37	24.89	24.16	24.36	6,376,100
19 Aug 26	24.40000 +0.53	24.86	23.70	23.90	9,026,833
18 Aug 26	23.87000 +0.27	24.02	23.26	23.40	5,537,785
17 Aug 26	23.60000 +0.37	23.60	22.70	23.15	6,388,650
14 Aug 26	23.23000 -0.76	24.05	23.12	24.01	8,984,611
13 Aug 26	23.99000 -0.87	25.20	23.99	24.80	8,638,931
12 Aug 26	24.86000 +0.23	25.14	24.21	24.61	8,304,672
11 Aug 26	24.63000 -0.22	25.21	24.61	24.70	4,707,521
10 Aug 26	24.85000 +0.34	25.04	24.31	24.49	5,930,048
07 Aug 26	24.51000 -0.24	24.75	24.11	24.68	7,089,230
06 Aug 26	24.75000 -0.20	24.94	24.20	24.94	7,968,477
05 Aug 26	24.95000 -0.31	25.29	24.80	25.13	9,514,000
04 Aug 26	25.26000 -1.09	26.40	25.09	26.26	10,308,126
03 Aug 26	26.35000 +1.15	26.72	25.22	25.48	12,317,936
31 Jul 26	25.20000 -0.61	25.99	25.09	25.15	10,373,821
30 Jul 26	25.81000 +0.39	26.16	25.45	25.61	9,084,562
29 Jul 26	25.42000 +1.02	25.77	24.28	24.51	10,470,369
28 Jul 26	24.40000 +0.67	24.45	23.40	23.73	8,720,123
27 Jul 26	23.73000 -0.10	24.10	23.55	23.76	8,754,844
24 Jul 26	23.83000 -0.49	24.60	23.83	24.19	7,642,190
23 Jul 26	24.32000 +0.54	24.48	23.62	23.64	6,579,531
22 Jul 26	23.78000 +0.09	24.15	23.20	23.69	7,568,778
21 Jul 26	23.69000 +0.15	24.80	23.33	23.50	12,357,749
20 Jul 26	23.54000 +0.57	23.66	22.60	22.97	11,448,990
17 Jul 26	22.97000 -0.38	23.83	22.83	23.27	7,632,100
16 Jul 26	23.35000 +0.41	23.78	22.82	23.19	9,668,700
15 Jul 26	22.94000 +0.54	23.16	22.11	22.39	8,121,882
14 Jul 26	22.40000 +0.21	22.78	21.97	22.19	8,855,763
13 Jul 26	22.19000 -0.15	22.48	22.11	22.31	6,651,773
10 Jul 26	22.34000 +0.23	22.50	21.60	21.96	6,334,235
09 Jul 26	22.11000 -0.34	22.68	22.00	22.45	5,994,938
08 Jul 26	22.45000 +0.08	23.14	22.00	22.36	9,247,610
07 Jul 26	22.37000 +0.31	22.67	21.86	22.36	11,694,235
06 Jul 26	22.06000 -1.17	22.20	21.23	21.85	10,072,132
03 Jul 26	23.23000 +0.37	23.50	22.70	23.01	12,540,470
02 Jul 26	22.86000 -0.09	23.27	22.53	22.94	10,718,372
01 Jul 26	22.95000 +0.59	23.11	22.09	22.46	8,349,199
30 Jun 26	22.36000 -0.52	23.06	22.20	22.88	9,268,787
29 Jun 26	22.88000 +0.39	23.31	22.03	22.50	11,243,946
26 Jun 26	22.49000 -0.23	23.27	22.45	22.70	10,482,333
25 Jun 26	22.72000 -0.17	23.60	22.46	23.01	8,183,086
24 Jun 26	22.89000 -0.19	23.20	22.65	23.02	7,897,395
23 Jun 26	23.08000 -0.50	23.70	22.86	23.49	10,774,275
22 Jun 26	23.58000 -0.30	23.88	22.94	23.81	15,020,497
18 Jun 26	23.88000 -0.90	24.99	23.50	24.99	13,582,057
17 Jun 26	24.78000 -0.83	25.75	24.66	25.61	12,905,716
16 Jun 26	25.61000 -0.68	26.22	25.30	26.15	10,388,349
15 Jun 26	26.29000 -0.84	27.58	26.03	27.17	9,990,504
12 Jun 26	27.13000 +0.11	27.48	26.64	27.08	7,777,026
11 Jun 26	27.02000 +0.03	27.43	26.60	27.00	5,065,826
10 Jun 26	26.99000 -0.01	27.26	26.60	26.75	4,021,350
09 Jun 26	27.00000 -0.50	27.65	26.43	27.62	5,834,560
08 Jun 26	27.50000 -0.17	27.73	27.01	27.33	5,782,279
05 Jun 26	27.67000 -0.91	28.86	27.49	28.51	6,554,185
04 Jun 26	28.58000 -0.72	29.43	28.43	29.30	4,343,780
03 Jun 26	29.30000 -0.09	29.52	28.00	29.34	7,530,439
02 Jun 26	29.39000 +0.18	30.02	28.66	29.21	8,553,815
01 Jun 26	29.21000 +0.13	29.57	28.70	28.99	5,820,431
29 May 26	29.08000 +0.78	29.67	28.21	28.35	6,378,586
28 May 26	28.30000 -0.97	29.39	28.06	29.20	6,320,277
27 May 26	29.27000 +0.17	29.30	28.37	29.02	6,604,859
26 May 26	29.10000 +0.18	29.26	28.50	28.70	7,302,916
25 May 26	28.92000 +0.13	29.10	28.29	29.09	4,002,822
22 May 26	28.79000 -0.26	29.30	28.17	29.23	9,595,199
21 May 26	29.05000 -0.71	30.60	29.00	29.85	4,177,386
20 May 26	29.76000 -0.14	29.93	29.26	29.60	3,874,408
19 May 26	29.90000 -0.24	30.36	29.55	30.04	4,703,113
18 May 26	30.14000 -1.65	31.80	29.81	31.80	8,964,663
15 May 26	31.79000 -1.17	33.25	31.51	32.64	6,888,699
14 May 26	32.96000 +0.76	33.50	31.50	32.35	5,764,906
13 May 26	32.20000 -0.96	33.43	32.02	32.94	5,714,242
12 May 26	33.16000 +1.60	33.65	31.20	31.53	11,199,565
11 May 26	31.56000 +0.72	31.83	30.33	30.69	7,611,884
08 May 26	30.84000 +0.94	31.31	29.81	29.89	11,604,272
07 May 26	29.90000 +0.33	30.10	29.16	29.71	9,741,832
06 May 26	29.57000 +0.53	29.76	28.52	28.90	10,881,162
30 Apr 26	29.04000 -0.37	30.88	28.57	29.99	11,220,369
29 Apr 26	29.41000 +0.63	29.59	28.88	28.95	7,731,935
28 Apr 26	28.78000 -0.08	29.19	28.33	28.72	7,592,729
27 Apr 26	28.86000 -0.25	29.35	28.75	29.18	5,724,182
24 Apr 26	29.11000 -1.12	30.40	29.04	30.40	10,360,794
23 Apr 26	30.23000 -0.23	31.38	30.05	30.90	6,844,470
22 Apr 26	30.46000 -0.81	31.57	30.05	31.15	7,086,307
21 Apr 26	31.27000 -0.05	31.63	31.01	31.01	4,000,722
20 Apr 26	31.32000 -0.03	31.86	31.10	31.18	6,307,025
17 Apr 26	31.35000 +0.74	31.46	30.47	30.86	5,948,750
16 Apr 26	30.61000 -0.03	31.29	30.40	30.99	6,621,770
15 Apr 26	30.64000 -0.03	31.15	30.39	30.70	6,011,100
14 Apr 26	30.67000 -0.09	31.56	29.79	30.50	8,190,584
13 Apr 26	30.76000 -2.12	32.88	29.94	32.88	13,554,653
10 Apr 26	32.88000 -0.38	33.35	32.66	33.25	5,757,350
09 Apr 26	33.26000 -0.74	33.84	32.94	33.64	5,196,612
08 Apr 26	34.00000 +0.37	34.35	33.45	33.99	6,392,296
07 Apr 26	33.63000 +0.01	34.02	33.08	33.62	3,946,174
03 Apr 26	33.62000 -0.38	34.05	33.50	33.62	2,269,150
02 Apr 26	34.00000 +0.25	34.07	32.94	33.92	4,698,240
01 Apr 26	33.75000 +0.35	34.11	33.23	33.70	4,408,329
31 Mar 26	33.40000 -0.75	34.84	33.33	34.29	3,120,775
30 Mar 26	34.15000 +0.53	34.55	32.47	33.18	6,737,292
27 Mar 26	33.62000 -0.03	34.05	33.28	33.49	3,686,895
26 Mar 26	33.65000 -0.15	34.13	33.50	33.69	2,706,332
25 Mar 26	33.80000 +0.00	34.15	33.39	33.56	3,752,012
24 Mar 26	33.80000 +0.95	33.98	32.85	33.50	3,857,997
23 Mar 26	32.85000 -2.00	34.96	32.65	34.86	5,094,303
20 Mar 26	34.85000 +0.96	35.69	33.97	34.03	7,839,142
19 Mar 26	33.89000 -0.58	34.38	33.76	33.81	3,764,390
18 Mar 26	34.47000 +0.47	34.76	33.85	34.22	4,817,895
17 Mar 26	34.00000 -0.46	34.58	33.73	34.23	6,030,645
16 Mar 26	34.46000 +0.49	34.84	33.66	33.72	5,517,646
13 Mar 26	33.97000 -0.88	35.18	33.92	34.31	4,143,763
12 Mar 26	34.85000 +0.17	34.93	34.01	34.50	2,908,876
11 Mar 26	34.68000 +0.68	34.99	34.00	34.02	4,145,568
10 Mar 26	34.00000 +1.00	34.15	32.91	33.26	4,957,448
09 Mar 26	33.00000 -0.71	33.35	32.40	33.33	6,412,725
06 Mar 26	33.71000 +0.38	33.96	33.27	33.33	4,723,371
05 Mar 26	33.33000 -0.17	33.99	33.21	33.97	5,144,355
04 Mar 26	33.50000 -1.26	34.99	33.42	34.29	6,820,192
03 Mar 26	34.76000 -0.99	36.13	34.60	35.27	5,538,120
02 Mar 26	35.75000 -0.01	36.25	35.20	35.43	4,380,844
27 Feb 26	35.76000 -0.36	36.23	35.55	35.90	3,481,911
26 Feb 26	36.12000 +0.32	36.47	35.08	35.68	6,730,410
25 Feb 26	35.80000 +0.30	36.41	35.11	35.51	5,908,100
24 Feb 26	35.50000 +0.46	35.59	34.32	35.58	7,204,775
13 Feb 26	35.04000 -1.38	36.66	34.90	36.48	4,914,196
12 Feb 26	36.42000 -0.33	37.56	36.30	36.75	3,389,962
11 Feb 26	36.75000 +0.14	37.59	36.25	36.83	5,333,130
10 Feb 26	36.61000 +0.74	37.05	35.52	36.20	6,883,436
09 Feb 26	35.87000 +0.30	36.30	35.00	35.93	5,575,920
06 Feb 26	35.57000 +0.85	36.69	34.17	34.71	10,694,615
05 Feb 26	34.72000 -0.51	35.70	34.31	35.48	7,093,842
04 Feb 26	35.23000 +1.62	35.42	33.29	33.61	8,606,068
03 Feb 26	33.61000 +1.28	33.89	32.67	32.81	8,468,749
02 Feb 26	32.33000 -3.07	35.19	32.00	35.07	11,848,428
30 Jan 26	35.40000 +0.14	35.62	34.02	35.24	7,954,492
29 Jan 26	35.26000 +1.49	35.69	33.55	33.61	10,565,368
28 Jan 26	33.77000 -0.36	34.25	33.22	34.01	6,700,036
27 Jan 26	34.13000 -0.34	34.69	33.88	34.41	4,225,716
26 Jan 26	34.47000 +0.07	35.08	33.81	34.39	6,479,245
23 Jan 26	34.40000 -0.34	34.81	33.85	34.81	6,457,735
22 Jan 26	34.74000 +0.95	35.14	33.63	33.78	8,067,005
21 Jan 26	33.79000 -0.01	34.07	33.10	33.76	7,766,879
20 Jan 26	33.80000 +2.45	33.98	31.37	31.47	14,117,958
19 Jan 26	31.35000 +0.25	31.70	30.92	31.01	4,048,044
16 Jan 26	31.10000 -0.16	31.50	30.87	31.38	3,720,669
15 Jan 26	31.26000 +0.07	31.66	30.93	31.01	4,521,374
14 Jan 26	31.19000 -0.04	31.38	30.57	31.20	7,090,968
13 Jan 26	31.23000 +0.10	31.83	31.01	31.13	6,462,324
12 Jan 26	31.13000 -0.37	31.34	30.85	31.20	7,049,653
09 Jan 26	31.50000 -0.20	31.68	30.79	31.63	6,390,663
08 Jan 26	31.70000 +0.00	31.95	31.21	31.62	4,238,804
07 Jan 26	31.70000 -0.27	32.15	31.70	32.00	3,599,990
06 Jan 26	31.97000 +0.10	32.07	31.62	31.87	6,280,595
05 Jan 26	31.87000 +1.13	32.30	31.30	31.33	7,882,562
31 Dec 25	30.74000 -0.11	30.98	30.40	30.70	4,492,589
30 Dec 25	30.85000 +0.12	31.05	30.70	30.73	3,969,945
29 Dec 25	30.73000 -0.17	31.24	30.39	30.68	4,583,800
26 Dec 25	30.90000 -0.08	31.23	30.70	30.94	5,323,190
25 Dec 25	30.98000 +0.26	31.04	30.55	30.65	3,244,406
24 Dec 25	30.72000 -0.16	30.97	30.55	30.74	2,945,194
23 Dec 25	30.88000 +0.15	31.13	30.30	30.73	4,638,891
22 Dec 25	30.73000 -0.53	31.46	30.59	31.39	5,067,388
19 Dec 25	31.26000 +0.69	31.38	30.28	30.46	5,837,060
18 Dec 25	30.57000 -0.24	30.87	30.26	30.77	4,897,726
17 Dec 25	30.81000 +0.52	31.00	29.76	30.24	5,430,797
16 Dec 25	30.29000 +0.59	30.56	29.64	29.80	5,361,316
15 Dec 25	29.70000 +0.17	30.06	29.22	29.55	6,202,887
12 Dec 25	29.53000 +0.12	29.66	29.17	29.41	4,677,761
11 Dec 25	29.41000 -0.20	29.79	29.33	29.64	4,013,037
10 Dec 25	29.61000 -0.18	29.86	28.90	29.74	8,857,334
09 Dec 25	29.79000 -0.54	30.78	29.71	30.35	5,947,404
08 Dec 25	30.33000 -0.65	31.15	30.22	30.97	5,722,950
05 Dec 25	30.98000 -0.49	31.47	30.63	31.47	5,094,258
04 Dec 25	31.47000 -0.34	32.04	31.23	31.91	4,738,893
03 Dec 25	31.81000 -0.50	32.55	31.45	32.31	6,729,182
02 Dec 25	32.31000 -0.07	32.96	31.90	32.32	6,487,080
01 Dec 25	32.38000 +0.75	32.89	31.63	31.86	8,583,077
28 Nov 25	31.63000 +0.43	31.86	30.91	31.11	6,650,786
27 Nov 25	31.20000 +0.02	31.52	30.70	31.30	4,841,451
26 Nov 25	31.18000 +0.44	31.27	30.58	31.07	6,036,480
25 Nov 25	30.74000 +0.54	31.06	30.20	30.20	5,178,286
24 Nov 25	30.20000 -0.08	30.81	30.15	30.27	5,788,405
21 Nov 25	30.28000 -0.62	31.18	30.15	30.87	8,262,708
20 Nov 25	30.90000 +0.80	31.43	30.11	30.25	9,497,137
19 Nov 25	30.10000 -0.47	30.62	29.88	30.62	4,522,458
18 Nov 25	30.57000 +0.13	30.63	30.11	30.37	3,435,426
17 Nov 25	30.44000 -0.34	30.79	30.18	30.78	3,911,900
14 Nov 25	30.78000 +0.23	31.07	30.48	30.48	3,814,005
13 Nov 25	30.55000 +0.22	30.76	29.88	30.43	5,666,630
12 Nov 25	30.33000 +0.42	30.55	29.77	29.77	5,441,059
11 Nov 25	29.91000 -1.08	30.98	29.60	30.90	7,113,691
10 Nov 25	30.99000 +0.56	31.00	30.27	30.48	4,759,906
07 Nov 25	30.43000 -0.05	30.68	30.30	30.45	2,941,659
06 Nov 25	30.48000 +0.05	30.80	30.31	30.31	3,211,308
05 Nov 25	30.43000 +0.16	30.67	30.11	30.34	3,009,439
04 Nov 25	30.27000 -0.49	31.00	30.10	30.61	4,461,938
03 Nov 25	30.76000 -0.05	31.07	30.33	30.90	4,181,117
31 Oct 25	30.81000 +0.53	31.08	30.21	30.27	4,825,154
30 Oct 25	30.28000 -0.92	31.20	30.12	31.20	6,403,470
29 Oct 25	31.20000 +0.69	31.30	29.95	30.50	5,377,974
28 Oct 25	30.51000 +0.02	31.58	30.40	30.92	4,658,636
27 Oct 25	30.49000 +0.33	30.75	30.19	30.31	3,863,600
24 Oct 25	30.16000 -0.19	30.60	29.82	30.38	3,642,010
23 Oct 25	30.35000 -0.05	30.50	29.80	30.40	2,825,900
22 Oct 25	30.40000 +0.70	30.73	29.57	29.66	5,700,177
21 Oct 25	29.70000 +0.02	30.12	29.55	29.80	3,588,139
20 Oct 25	29.68000 -0.54	30.39	29.54	30.39	4,765,692
17 Oct 25	30.22000 -0.17	30.77	30.11	30.19	3,233,733
16 Oct 25	30.39000 -0.51	31.06	30.29	30.90	3,182,222
15 Oct 25	30.90000 +0.86	31.22	29.92	30.03	5,267,650
14 Oct 25	30.04000 +0.08	30.59	29.72	29.96	4,738,176
13 Oct 25	29.96000 -0.13	30.39	29.30	29.47	5,426,130
10 Oct 25	30.09000 +0.03	30.50	29.71	29.90	3,738,500
09 Oct 25	30.06000 -0.11	30.39	29.01	30.32	6,342,649
30 Sep 25	30.17000 +0.57	30.37	29.40	29.59	5,141,840
29 Sep 25	29.60000 -0.73	30.37	29.48	30.37	6,539,016
26 Sep 25	30.33000 -0.35	30.55	29.40	30.20	8,021,465
25 Sep 25	30.68000 -0.21	31.46	30.42	30.85	4,358,958
24 Sep 25	30.89000 -0.16	32.00	30.80	30.99	4,757,689
23 Sep 25	31.05000 +0.34	31.17	30.25	30.72	4,208,994
22 Sep 25	30.71000 -0.82	31.67	30.30	31.60	6,356,985
19 Sep 25	31.53000 +1.22	32.21	30.26	30.30	8,662,658
18 Sep 25	30.31000 -0.79	31.46	30.12	31.13	4,473,589
17 Sep 25	31.10000 +0.70	31.75	30.10	30.33	5,954,643
16 Sep 25	30.40000 +0.35	30.89	29.86	30.17	5,784,312
15 Sep 25	30.05000 -0.08	30.30	29.87	30.00	5,163,279
12 Sep 25	30.13000 -0.71	30.90	30.10	30.85	4,853,631
11 Sep 25	30.84000 +0.04	31.05	30.51	30.61	6,064,934
10 Sep 25	30.80000 -0.72	31.40	30.70	31.23	7,052,095
09 Sep 25	31.52000 +1.35	31.75	29.95	30.15	10,970,531
08 Sep 25	30.17000 +0.68	30.20	29.20	29.60	6,596,738
05 Sep 25	29.49000 +0.29	30.08	29.01	29.18	6,017,690
04 Sep 25	29.20000 +0.53	29.37	28.40	28.62	7,171,618
03 Sep 25	28.67000 -0.21	29.17	28.61	28.80	3,422,582
02 Sep 25	28.88000 +0.17	29.07	28.43	28.69	5,773,087
01 Sep 25	28.71000 -0.49	29.38	28.55	29.38	5,918,680
29 Aug 25	29.20000 +0.01	29.57	28.76	29.02	6,180,152
28 Aug 25	29.19000 +0.14	29.61	28.50	28.98	6,855,902
27 Aug 25	29.05000 -0.55	30.01	29.01	29.63	6,209,830
26 Aug 25	29.60000 +0.03	30.25	29.39	29.49	7,202,875
25 Aug 25	29.57000 +0.87	29.92	28.27	28.55	10,865,258
22 Aug 25	28.70000 +0.05	28.86	28.32	28.65	7,995,656
21 Aug 25	28.65000 +0.54	29.37	28.11	28.11	11,107,275
20 Aug 25	28.11000 +0.81	28.11	27.01	27.15	8,154,346
19 Aug 25	27.30000 +0.05	27.44	27.15	27.25	3,241,138
18 Aug 25	27.25000 -0.06	27.61	27.13	27.48	5,478,411
15 Aug 25	27.31000 +0.27	27.75	27.00	27.06	5,599,168
14 Aug 25	27.04000 +0.01	27.50	26.81	27.10	5,095,730
13 Aug 25	27.03000 +0.01	27.28	26.80	27.03	5,173,184
12 Aug 25	27.02000 +0.56	27.28	26.39	26.40	8,204,054
11 Aug 25	26.46000 +0.41	26.63	25.98	25.98	4,225,661
08 Aug 25	26.05000 +0.15	26.39	25.84	25.87	4,374,632
07 Aug 25	25.90000 -0.02	26.28	25.80	25.92	2,463,230
06 Aug 25	25.92000 -0.01	26.13	25.71	25.89	2,839,934
05 Aug 25	25.93000 +0.24	26.25	25.56	25.60	3,230,285
04 Aug 25	25.69000 +0.20	25.76	25.22	25.36	3,786,174
01 Aug 25	25.49000 +0.09	25.57	25.28	25.31	3,188,464
31 Jul 25	25.40000 -0.74	26.20	25.30	26.03	6,201,120
30 Jul 25	26.14000 +0.12	26.39	25.89	25.91	3,927,202
29 Jul 25	26.02000 -0.04	26.11	25.64	26.04	5,582,057
28 Jul 25	26.06000 -0.23	26.55	25.98	26.31	5,008,960
25 Jul 25	26.29000 +0.28	26.85	26.00	26.10	7,027,850
24 Jul 25	26.01000 +0.07	26.11	25.70	25.95	5,952,969
23 Jul 25	25.94000 +0.44	26.36	25.50	25.57	9,315,640
22 Jul 25	25.50000 +0.78	25.63	24.67	24.68	9,560,195
21 Jul 25	24.72000 -0.07	24.85	24.55	24.72	4,850,762
18 Jul 25	24.79000 +0.04	24.98	24.61	24.80	2,684,825
17 Jul 25	24.75000 -0.07	24.96	24.57	24.83	3,076,204
16 Jul 25	24.82000 +0.29	25.00	24.50	24.50	3,911,880
15 Jul 25	24.53000 -0.46	25.10	24.50	24.99	4,731,307
14 Jul 25	24.99000 -0.24	25.24	24.86	25.21	3,603,265
11 Jul 25	25.23000 +0.05	25.50	25.15	25.15	4,237,253
10 Jul 25	25.18000 +0.28	25.35	24.75	24.77	4,714,832
09 Jul 25	24.90000 +0.40	25.09	24.36	24.50	6,485,979
08 Jul 25	24.50000 +0.06	24.64	24.30	24.30	4,436,800
07 Jul 25	24.44000 +0.17	24.68	24.23	24.34	5,239,498
04 Jul 25	24.27000 -2.09	24.80	24.09	24.58	8,172,690
03 Jul 25	26.36000 +0.35	26.55	25.76	25.98	10,807,406
02 Jul 25	26.01000 +0.55	26.05	25.23	25.39	8,131,522
01 Jul 25	25.46000 -0.06	25.58	25.20	25.52	5,575,212
30 Jun 25	25.52000 +0.04	25.59	25.25	25.49	5,240,538
27 Jun 25	25.48000 +0.10	25.66	25.32	25.38	5,014,116
26 Jun 25	25.38000 +0.28	26.30	25.30	25.55	7,028,660
25 Jun 25	25.10000 +0.29	25.19	24.76	24.93	3,772,578
24 Jun 25	24.81000 +0.24	24.98	24.66	24.66	4,230,212
23 Jun 25	24.57000 -0.19	24.78	24.52	24.66	3,459,370
20 Jun 25	24.76000 +0.25	24.92	24.51	24.51	4,479,600
19 Jun 25	24.51000 -0.30	24.93	24.45	24.81	3,544,496
18 Jun 25	24.81000 -0.27	25.12	24.62	24.98	4,446,292
17 Jun 25	25.08000 -0.04	25.41	24.95	25.22	3,714,563
16 Jun 25	25.12000 +0.47	25.36	24.60	24.62	7,190,462
13 Jun 25	24.65000 -0.46	25.10	24.51	25.05	6,505,917
12 Jun 25	25.11000 -0.32	25.38	24.96	25.32	4,644,267
11 Jun 25	25.43000 +0.33	25.59	25.02	25.10	4,181,778
10 Jun 25	25.10000 -0.16	25.47	25.00	25.40	3,435,538
09 Jun 25	25.26000 +0.14	25.55	24.98	25.16	4,605,941
06 Jun 25	25.12000 -0.21	25.45	25.00	25.34	4,799,538
05 Jun 25	25.33000 +0.26	25.93	24.96	25.04	8,882,800
04 Jun 25	25.07000 +0.21	25.15	24.71	24.80	5,097,484
03 Jun 25	24.86000 -0.14	25.17	24.13	24.82	5,648,732
30 May 25	25.00000 -0.43	25.44	24.88	25.43	4,765,435
29 May 25	25.43000 +0.10	25.70	25.22	25.28	4,165,068
28 May 25	25.33000 +0.33	25.36	24.91	25.10	4,788,839
27 May 25	25.00000 -0.32	25.37	24.86	25.30	5,314,276
26 May 25	25.32000 -0.38	25.85	25.20	25.69	4,788,785
23 May 25	25.70000 -0.08	26.04	25.66	25.73	3,306,096
22 May 25	25.78000 -0.07	26.11	25.70	25.81	2,623,132
21 May 25	25.85000 -0.13	26.15	25.82	26.02	3,371,119
20 May 25	25.98000 +0.41	26.05	25.45	25.50	4,572,134
19 May 25	25.57000 +0.12	25.65	25.24	25.44	3,288,806
16 May 25	25.45000 -0.07	25.63	25.21	25.46	2,842,869
15 May 25	25.52000 +0.00	25.75	25.20	25.60	4,910,460
14 May 25	25.52000 -0.31	25.77	25.30	25.68	5,974,960
13 May 25	25.83000 +0.19	26.31	25.71	26.00	8,812,367
12 May 25	25.64000 +0.65	25.92	25.22	25.22	12,782,220
09 May 25	24.99000 -0.01	25.42	24.85	25.00	8,426,931
08 May 25	25.00000 -0.13	25.55	24.98	25.00	10,881,462
07 May 25	25.13000 -0.30	25.85	25.01	25.50	7,916,267
06 May 25	25.43000 +0.49	25.60	24.96	25.10	10,837,205
30 Apr 25	24.94000 -0.13	25.75	24.91	25.12	15,898,804
29 Apr 25	25.07000 +2.28	25.07	24.02	24.02	17,012,268
28 Apr 25	22.79000 -0.75	23.77	22.70	23.50	8,121,416
25 Apr 25	23.54000 +0.04	24.12	23.40	23.47	7,745,002
24 Apr 25	23.50000 +0.38	23.57	23.10	23.14	6,663,170
23 Apr 25	23.12000 -0.17	23.65	23.02	23.33	5,426,900
22 Apr 25	23.29000 +0.12	23.38	23.03	23.17	4,496,388
21 Apr 25	23.17000 -0.11	23.49	22.97	23.17	6,271,307
18 Apr 25	23.28000 -0.54	23.88	23.18	23.82	5,202,074
17 Apr 25	23.82000 +0.17	24.33	23.43	23.54	9,265,229
16 Apr 25	23.65000 -0.30	24.28	23.46	23.75	5,714,260
15 Apr 25	23.95000 +0.10	24.00	23.31	23.78	7,558,500
14 Apr 25	23.85000 -0.05	24.15	23.67	23.99	6,347,350
11 Apr 25	23.90000 -0.25	24.13	23.67	24.00	4,039,749
10 Apr 25	24.15000 +1.13	24.70	23.80	23.97	10,868,621
09 Apr 25	23.02000 -0.20	23.50	22.20	22.80	9,341,230
08 Apr 25	23.22000 +0.64	23.32	22.40	22.65	10,963,952
07 Apr 25	22.58000 -2.12	23.78	22.30	23.30	11,408,827
03 Apr 25	24.70000 -0.69	25.53	24.60	25.25	8,265,386
02 Apr 25	25.39000 -0.19	25.90	25.38	25.58	5,000,511
01 Apr 25	25.58000 -0.09	25.72	25.44	25.67	6,152,120
31 Mar 25	25.67000 -0.59	26.63	25.58	26.20	8,060,306
28 Mar 25	26.26000 -0.80	27.18	26.23	27.09	7,400,360
27 Mar 25	27.06000 +0.35	27.30	26.60	26.72	7,406,123
26 Mar 25	26.71000 -0.34	27.04	26.59	26.90	6,875,851
25 Mar 25	27.05000 +0.05	27.12	26.61	27.08	4,313,857
24 Mar 25	27.00000 -0.99	28.10	26.81	27.89	9,944,296
21 Mar 25	27.99000 -0.18	28.30	27.80	28.20	3,337,553
20 Mar 25	28.17000 -0.78	28.95	28.15	28.80	3,585,003
19 Mar 25	28.95000 +0.54	29.18	28.28	28.30	5,889,135
18 Mar 25	28.41000 -0.40	28.95	28.03	28.86	7,273,603
17 Mar 25	28.81000 +0.24	28.95	28.41	28.80	6,009,212
14 Mar 25	28.57000 +0.99	28.74	27.55	27.60	10,761,919
13 Mar 25	27.58000 +0.24	28.64	27.26	27.30	10,787,536
12 Mar 25	27.34000 +0.19	27.45	26.81	27.18	6,772,452
11 Mar 25	27.15000 -0.53	27.47	26.91	27.47	5,100,480
10 Mar 25	27.68000 +0.12	28.09	27.40	27.50	5,399,505
07 Mar 25	27.56000 +0.18	27.84	27.00	27.30	7,816,438
06 Mar 25	27.38000 -0.08	27.64	27.28	27.45	6,250,371
05 Mar 25	27.46000 -0.26	27.75	27.27	27.70	4,536,417
04 Mar 25	27.72000 +0.05	28.18	27.50	27.50	2,569,242
03 Mar 25	27.67000 -0.74	28.99	27.50	28.41	6,217,956
28 Feb 25	28.41000 +0.00	28.79	28.01	28.20	6,203,878
27 Feb 25	28.41000 +1.05	28.49	27.20	27.30	7,158,050
26 Feb 25	27.36000 +0.05	27.78	27.05	27.20	3,839,673
25 Feb 25	27.31000 -0.28	27.63	27.30	27.41	3,332,330
24 Feb 25	27.59000 -0.02	28.00	27.50	27.50	4,792,185
21 Feb 25	27.61000 -0.34	28.05	27.47	27.85	5,904,854
20 Feb 25	27.95000 -0.18	28.25	27.40	28.10	7,338,723
19 Feb 25	28.13000 -0.19	28.30	27.77	28.20	4,924,399
18 Feb 25	28.32000 -1.58	29.78	28.15	29.70	6,412,104
17 Feb 25	29.90000 +0.79	30.23	28.22	29.14	7,222,056
14 Feb 25	29.11000 +0.01	29.43	28.82	29.11	3,028,120
13 Feb 25	29.10000 +0.61	29.67	28.22	28.36	7,443,855
12 Feb 25	28.49000 +0.61	28.52	27.59	27.80	4,281,679
11 Feb 25	27.88000 -0.18	28.23	27.58	28.22	3,594,767
10 Feb 25	28.06000 -0.26	28.44	27.60	28.35	4,291,729
07 Feb 25	28.32000 +0.66	28.58	27.32	27.55	5,973,069
06 Feb 25	27.66000 -0.13	27.76	27.20	27.62	6,341,877
05 Feb 25	27.79000 -1.49	29.28	27.65	29.20	5,341,896
27 Jan 25	29.28000 +0.81	29.30	28.35	28.47	5,489,159
24 Jan 25	28.47000 +0.86	28.66	27.42	27.60	5,966,104
23 Jan 25	27.61000 +0.43	27.79	27.12	27.30	4,876,006
22 Jan 25	27.18000 -0.80	27.90	26.76	27.83	6,306,297
21 Jan 25	27.98000 +0.53	28.20	26.88	27.70	5,605,327
20 Jan 25	27.45000 +0.32	27.89	27.16	27.38	5,199,798
17 Jan 25	27.13000 +0.13	27.30	26.34	26.90	5,265,693
16 Jan 25	27.00000 +0.20	27.56	26.48	26.91	6,709,000
15 Jan 25	26.80000 -0.34	27.46	26.62	27.00	4,367,116
14 Jan 25	27.14000 +0.52	27.37	26.02	26.61	6,294,194
13 Jan 25	26.62000 -0.64	27.49	26.32	27.00	7,235,050
10 Jan 25	27.26000 -0.86	28.65	26.98	28.10	5,990,537
09 Jan 25	28.12000 -0.56	28.52	27.80	28.50	3,392,700
08 Jan 25	28.68000 -0.26	29.19	28.01	28.81	5,267,740
07 Jan 25	28.94000 +0.54	30.20	27.95	28.24	11,764,719
06 Jan 25	28.40000 -0.25	29.28	28.00	28.54	6,426,361
03 Jan 25	28.65000 +0.26	29.27	28.07	28.34	8,647,200
02 Jan 25	28.39000 +0.81	29.07	27.40	27.52	9,441,689
31 Dec 24	27.58000 -0.04	27.92	27.39	27.75	5,645,270
30 Dec 24	27.62000 -0.15	28.26	27.36	27.70	6,814,484
27 Dec 24	27.77000 -0.16	28.13	27.37	27.81	3,386,650
26 Dec 24	27.93000 -0.02	28.23	27.61	27.99	3,895,234
25 Dec 24	27.95000 -0.64	28.58	27.80	28.55	5,095,800
24 Dec 24	28.59000 +0.56	28.77	28.00	28.03	4,930,076
23 Dec 24	28.03000 -0.35	28.69	28.00	28.38	4,765,540
20 Dec 24	28.38000 -0.12	28.68	28.20	28.35	2,916,696
19 Dec 24	28.50000 -0.55	28.75	28.16	28.70	5,976,152
18 Dec 24	29.05000 +0.16	29.20	28.35	29.00	4,449,932
17 Dec 24	28.89000 +0.56	29.35	28.18	28.19	6,254,400
16 Dec 24	28.33000 -1.13	29.65	27.92	29.62	12,103,214
13 Dec 24	29.46000 -1.81	31.27	29.35	31.27	11,294,256
12 Dec 24	31.27000 +0.77	31.46	30.21	30.60	10,918,084
11 Dec 24	30.50000 +1.77	30.60	28.62	28.73	12,388,130
10 Dec 24	28.73000 +0.67	30.33	28.65	29.50	12,215,308
09 Dec 24	28.06000 -0.38	28.47	27.85	28.45	4,477,930
06 Dec 24	28.44000 +0.36	28.62	27.95	28.08	5,814,097
05 Dec 24	28.08000 -0.57	28.67	27.87	28.50	5,502,010
04 Dec 24	28.65000 -0.28	29.20	28.45	28.80	4,756,414
03 Dec 24	28.93000 +0.04	29.03	28.17	29.01	5,386,799
02 Dec 24	28.89000 +0.75	29.40	27.80	28.14	7,660,542
29 Nov 24	28.14000 +0.79	28.66	27.31	27.33	8,117,360
28 Nov 24	27.35000 -0.68	28.08	27.25	28.03	5,804,712
27 Nov 24	28.03000 +1.13	28.03	26.72	26.90	9,268,485
26 Nov 24	26.90000 -0.44	27.80	26.80	27.34	9,343,074
25 Nov 24	27.34000 -0.72	28.35	27.07	28.06	10,473,880
22 Nov 24	28.06000 -0.98	29.24	28.01	28.87	5,852,063
21 Nov 24	29.04000 +0.39	29.30	28.20	28.55	7,111,041
20 Nov 24	28.65000 +0.19	28.71	28.06	28.46	6,606,681
19 Nov 24	28.46000 -0.36	28.98	28.05	28.81	8,839,176
18 Nov 24	28.82000 -0.35	29.60	28.68	29.17	7,564,902
15 Nov 24	29.17000 -0.80	30.19	29.01	29.91	8,625,021
14 Nov 24	29.97000 -0.85	31.10	29.90	30.98	9,080,400
13 Nov 24	30.82000 -1.15	31.95	30.52	31.80	11,038,770
12 Nov 24	31.97000 -0.61	32.92	31.72	32.38	7,568,880
11 Nov 24	32.58000 -0.92	33.00	31.10	33.00	13,606,606
08 Nov 24	33.50000 -0.93	34.80	32.46	34.75	9,742,478
07 Nov 24	34.43000 +0.27	35.28	33.35	33.69	9,630,154
06 Nov 24	34.16000 +0.76	35.25	31.80	32.96	9,691,912
05 Nov 24	33.40000 +1.05	33.70	31.05	32.29	9,233,814
04 Nov 24	32.35000 -0.80	33.22	31.85	33.10	5,010,515
01 Nov 24	33.15000 +0.07	33.61	32.27	32.90	5,062,728
31 Oct 24	33.08000 +0.81	33.50	31.46	32.10	6,224,288
30 Oct 24	32.27000 -0.66	33.14	31.85	32.72	4,914,948
29 Oct 24	32.93000 -0.87	34.40	32.26	33.80	10,075,184
28 Oct 24	33.80000 +1.10	34.52	32.50	32.66	14,291,730
25 Oct 24	32.70000 +1.90	32.85	30.63	30.70	12,496,335
24 Oct 24	30.80000 -1.19	31.79	30.70	31.70	7,012,949
23 Oct 24	31.99000 +0.00	33.08	31.44	32.02	14,136,847
22 Oct 24	31.99000 +1.20	32.65	30.31	30.80	19,797,626
21 Oct 24	30.79000 +2.33	31.07	28.10	28.50	22,600,556
18 Oct 24	28.46000 +0.46	29.23	27.33	27.92	15,819,051
17 Oct 24	28.00000 -2.10	30.25	27.90	30.10	16,400,134
16 Oct 24	30.10000 +0.37	31.46	29.56	29.71	17,030,004
15 Oct 24	29.73000 -0.51	30.85	29.73	30.10	8,140,982
14 Oct 24	30.24000 +0.76	31.65	29.21	29.77	19,252,172
11 Oct 24	29.48000 +0.15	30.10	28.92	29.17	10,126,716
10 Oct 24	29.33000 +0.97	30.39	28.30	28.30	13,647,644
09 Oct 24	28.36000 -1.79	29.35	27.77	29.00	19,695,288
08 Oct 24	30.15000 -0.92	34.18	29.20	33.86	39,455,724
30 Sep 24	31.07000 +1.44	32.59	30.06	31.20	36,489,056
27 Sep 24	29.63000 +2.65	29.68	28.00	28.05	13,059,727
26 Sep 24	26.98000 +2.45	26.98	24.32	24.47	20,197,848
25 Sep 24	24.53000 -0.16	25.62	24.38	25.05	9,909,262
24 Sep 24	24.69000 +1.48	24.83	23.63	23.97	14,269,774
23 Sep 24	23.21000 +0.61	23.65	22.50	22.59	5,773,712
20 Sep 24	22.60000 +0.14	22.70	22.10	22.50	5,592,299
19 Sep 24	22.46000 +0.79	23.15	21.73	21.90	7,221,812
18 Sep 24	21.67000 -0.13	22.02	21.44	21.80	5,720,571
13 Sep 24	21.80000 -0.77	22.84	21.76	22.51	5,271,984
12 Sep 24	22.57000 -0.81	23.63	22.55	23.38	4,189,960
11 Sep 24	23.38000 +0.38	23.68	22.85	22.95	3,165,142
10 Sep 24	23.00000 +0.04	23.29	22.54	22.99	3,859,723
09 Sep 24	22.96000 -0.65	23.61	22.53	23.61	7,507,913
06 Sep 24	23.61000 -1.03	24.64	23.50	24.64	5,150,104
05 Sep 24	24.64000 +0.10	24.92	24.35	24.64	4,256,300
04 Sep 24	24.54000 -0.22	25.21	24.15	24.79	5,544,636
03 Sep 24	24.76000 +0.67	25.05	23.97	23.97	7,933,537
02 Sep 24	24.09000 +0.03	24.37	23.48	24.10	6,399,759
30 Aug 24	24.06000 +0.44	25.12	23.20	23.56	13,424,411
29 Aug 24	23.62000 -0.10	23.93	23.51	23.65	4,041,157
28 Aug 24	23.72000 -0.38	24.15	23.57	24.09	2,992,110
27 Aug 24	24.10000 -0.73	24.76	23.97	24.76	4,044,980
26 Aug 24	24.83000 -0.13	25.18	24.45	25.00	2,362,485
23 Aug 24	24.96000 -0.04	25.22	24.80	24.85	3,842,719
22 Aug 24	25.00000 -0.10	25.35	24.68	24.90	5,741,268
21 Aug 24	25.10000 -0.05	25.32	24.91	25.02	2,784,965
20 Aug 24	25.15000 -0.75	26.13	25.03	25.75	4,542,299
19 Aug 24	25.90000 +0.10	26.19	25.58	25.71	3,378,860
16 Aug 24	25.80000 -0.40	26.19	25.65	26.13	5,174,927
15 Aug 24	26.20000 -0.29	26.51	26.01	26.32	4,347,655
14 Aug 24	26.49000 +0.12	26.58	26.05	26.32	3,615,078
13 Aug 24	26.37000 +0.12	26.41	25.67	26.25	5,361,409
12 Aug 24	26.25000 -0.30	26.58	25.99	26.47	5,546,482
09 Aug 24	26.55000 +0.06	27.05	26.19	26.49	6,275,402
08 Aug 24	26.49000 +1.14	26.88	25.34	25.40	10,968,579
07 Aug 24	25.35000 +0.32	25.55	24.56	24.92	8,763,764
06 Aug 24	25.03000 -0.32	25.66	24.50	25.23	11,310,100
05 Aug 24	25.35000 +0.15	26.30	25.00	25.15	11,018,996
02 Aug 24	25.20000 +0.58	25.53	24.30	24.51	8,955,522
01 Aug 24	24.62000 -0.77	25.52	24.39	25.21	10,025,226
31 Jul 24	25.39000 +1.68	25.49	23.40	23.64	13,385,562
30 Jul 24	23.71000 -0.05	23.88	22.90	23.80	8,650,142
29 Jul 24	23.76000 +0.57	24.49	23.38	23.70	14,228,403
26 Jul 24	23.19000 +0.47	23.42	22.69	22.76	6,606,184
25 Jul 24	22.72000 -0.11	23.21	22.54	22.83	5,816,055
24 Jul 24	22.83000 -0.78	23.55	22.71	23.55	9,900,179
23 Jul 24	23.61000 -1.28	24.95	23.55	24.89	8,549,926
22 Jul 24	24.89000 -0.30	25.20	24.60	25.17	5,886,731
19 Jul 24	25.19000 -0.44	25.55	24.89	25.50	7,087,661
18 Jul 24	25.63000 -0.02	25.92	24.90	25.58	6,919,017
17 Jul 24	25.65000 +0.77	25.96	24.52	24.80	8,744,345
16 Jul 24	24.88000 -0.60	25.55	24.66	25.54	10,433,420
15 Jul 24	25.48000 -2.16	27.64	25.45	27.64	14,070,610
12 Jul 24	27.64000 -0.05	28.05	27.44	27.69	5,699,334
11 Jul 24	27.69000 +0.39	27.86	26.90	27.65	7,073,602
10 Jul 24	27.30000 -0.87	28.40	27.14	28.02	4,032,455
09 Jul 24	28.17000 -0.15	28.49	27.46	28.09	6,955,810
08 Jul 24	28.32000 -1.28	29.67	28.14	29.52	5,864,959
05 Jul 24	29.60000 -0.21	30.07	29.32	29.80	3,143,386
04 Jul 24	29.81000 -1.23	31.03	29.74	30.92	6,188,431
03 Jul 24	31.04000 -0.67	31.88	30.92	31.74	4,285,419
02 Jul 24	31.71000 -1.49	33.23	31.51	33.10	5,831,642
01 Jul 24	33.20000 +0.91	33.65	32.22	32.22	3,450,523
28 Jun 24	32.29000 -0.33	32.78	32.12	32.50	2,305,500
27 Jun 24	32.62000 -0.54	33.23	32.05	33.09	4,120,080
26 Jun 24	33.16000 -0.74	33.99	32.60	33.73	4,586,397
25 Jun 24	33.90000 +0.60	34.33	33.21	33.21	2,869,963
24 Jun 24	33.30000 +0.30	33.58	32.20	32.85	5,044,280
21 Jun 24	33.00000 +0.35	33.35	32.29	32.56	2,806,173
20 Jun 24	32.65000 -0.68	33.38	32.30	33.38	3,997,476
19 Jun 24	33.33000 -0.36	33.83	33.13	33.60	2,180,733
18 Jun 24	33.69000 +0.10	34.11	33.42	33.81	3,186,622
17 Jun 24	33.59000 -1.21	34.80	33.55	34.70	5,313,300
14 Jun 24	34.80000 +0.32	35.05	34.20	34.40	2,355,817
13 Jun 24	34.48000 -0.05	34.65	34.18	34.50	3,096,435
12 Jun 24	34.53000 -0.09	34.98	34.41	34.69	1,715,830
11 Jun 24	34.62000 -0.41	35.15	34.30	34.79	3,930,571
07 Jun 24	35.03000 -1.88	35.84	34.76	35.52	2,961,217
06 Jun 24	36.91000 +0.63	37.60	36.25	36.34	5,766,185
05 Jun 24	36.28000 -0.51	36.99	36.28	36.87	3,280,942
04 Jun 24	36.79000 +1.35	37.30	35.34	35.35	6,704,550
03 Jun 24	35.44000 -0.40	35.95	35.11	35.80	3,705,805
31 May 24	35.84000 -0.13	36.65	35.60	36.11	4,622,850
30 May 24	35.97000 -0.70	36.75	35.81	36.50	3,673,382
29 May 24	36.67000 +0.44	36.98	36.05	36.08	3,416,145
28 May 24	36.23000 -0.79	36.99	36.10	36.98	3,624,546
27 May 24	37.02000 +0.18	37.04	36.03	36.95	4,692,241
24 May 24	36.84000 -1.20	37.85	36.49	37.85	5,530,330
23 May 24	38.04000 +0.54	38.04	37.00	37.36	5,806,684
22 May 24	37.50000 -0.49	38.46	37.49	38.05	4,407,732
21 May 24	37.99000 +0.29	38.54	37.34	37.34	8,367,460
20 May 24	37.70000 -0.50	39.18	37.47	38.00	12,229,335
17 May 24	38.20000 +0.82	38.40	36.32	37.61	14,958,038
16 May 24	37.38000 +0.93	38.61	36.44	36.44	16,831,132
15 May 24	36.45000 +0.84	36.86	35.10	35.59	6,304,096
14 May 24	35.61000 +0.61	36.48	35.00	35.05	5,947,079
13 May 24	35.00000 -0.70	35.48	34.48	35.25	6,288,889
10 May 24	35.70000 -0.10	36.10	34.65	35.90	9,282,857
09 May 24	35.80000 +0.80	36.13	35.00	35.06	4,338,300
08 May 24	35.00000 -0.67	35.65	34.91	35.65	3,680,530
07 May 24	35.67000 +0.47	36.10	34.88	35.20	6,996,144
06 May 24	35.20000 +1.81	35.90	34.02	34.02	13,435,881
30 Apr 24	33.39000 -1.56	35.00	33.26	34.95	7,164,276
29 Apr 24	34.95000 +1.42	35.64	33.30	33.60	9,359,799
26 Apr 24	33.53000 +1.35	33.64	31.98	32.00	6,997,544
25 Apr 24	32.18000 +0.48	32.63	31.32	31.68	4,666,165
24 Apr 24	31.70000 +0.06	31.80	31.10	31.69	3,520,600
23 Apr 24	31.64000 -0.21	32.00	31.43	31.84	4,075,672
22 Apr 24	31.85000 -0.15	32.44	31.76	32.01	3,862,100
19 Apr 24	32.00000 -0.74	32.56	31.67	32.50	5,550,956
18 Apr 24	32.74000 -0.26	33.55	32.20	32.79	6,831,203
17 Apr 24	33.00000 -0.60	33.79	32.65	33.69	7,734,713
16 Apr 24	33.60000 -0.46	34.88	33.50	34.07	5,320,270
15 Apr 24	34.06000 +0.08	34.30	33.35	34.11	5,327,838
12 Apr 24	33.98000 -0.77	35.18	33.96	34.63	6,315,452
11 Apr 24	34.75000 -0.97	35.72	34.34	35.61	6,534,407
10 Apr 24	35.72000 -0.40	36.23	35.33	36.15	3,589,382
09 Apr 24	36.12000 +0.09	36.50	35.75	35.98	2,547,588
08 Apr 24	36.03000 -2.05	38.15	36.02	38.00	4,500,421
03 Apr 24	38.08000 +1.02	38.18	36.65	36.66	3,952,054
02 Apr 24	37.06000 -0.29	37.49	36.60	37.12	3,584,640
01 Apr 24	37.35000 +0.48	37.57	35.72	36.65	7,500,679
29 Mar 24	36.87000 +0.47	36.87	35.65	36.18	3,577,365
28 Mar 24	36.40000 -0.10	37.00	36.12	36.50	3,156,390
27 Mar 24	36.50000 -0.11	37.33	36.50	36.75	2,713,850
26 Mar 24	36.61000 -0.23	37.45	36.26	36.90	4,254,225
25 Mar 24	36.84000 +0.11	37.57	36.29	36.55	4,466,558
22 Mar 24	36.73000 -0.37	37.30	36.24	37.05	3,191,480
21 Mar 24	37.10000 -0.79	37.95	36.80	37.88	2,979,508
20 Mar 24	37.89000 -0.24	38.35	37.41	38.08	4,641,132
19 Mar 24	38.13000 -0.65	38.74	38.10	38.56	3,833,714
18 Mar 24	38.78000 -0.01	38.88	37.90	38.80	4,162,628
15 Mar 24	38.79000 +0.35	38.92	37.90	38.32	5,226,175
14 Mar 24	38.44000 -0.66	39.27	37.98	39.00	3,564,225
13 Mar 24	39.10000 -0.17	39.77	38.65	39.70	3,250,500
12 Mar 24	39.27000 +0.74	39.77	38.32	38.66	4,687,344
11 Mar 24	38.53000 +0.48	38.65	37.27	38.08	4,095,928
08 Mar 24	38.05000 +0.27	38.28	37.50	37.68	2,492,554
07 Mar 24	37.78000 +0.13	38.16	37.68	37.71	2,644,434
06 Mar 24	37.65000 +0.11	38.39	37.22	37.42	2,630,890
05 Mar 24	37.54000 +0.19	37.81	37.10	37.81	3,479,095
04 Mar 24	37.35000 -0.22	37.68	36.81	37.49	4,456,433
01 Mar 24	37.57000 +0.02	37.69	37.14	37.43	3,854,800
29 Feb 24	37.55000 +0.75	37.67	36.60	36.74	5,027,169
28 Feb 24	36.80000 -1.20	37.94	36.80	37.80	5,120,416
27 Feb 24	38.00000 +0.42	38.17	37.24	37.50	3,939,362
26 Feb 24	37.58000 +0.17	38.20	37.12	37.21	3,941,410
23 Feb 24	37.41000 +0.01	37.69	36.82	37.33	3,620,965
22 Feb 24	37.40000 -0.40	37.98	37.16	37.60	3,381,360
21 Feb 24	37.80000 +0.27	38.64	37.01	37.33	5,254,548
20 Feb 24	37.53000 +0.41	37.73	36.36	37.11	5,269,062
19 Feb 24	37.12000 -0.69	38.33	36.12	38.33	9,058,712
08 Feb 24	37.81000 -1.51	40.99	37.74	38.68	11,244,754
07 Feb 24	39.32000 +2.32	39.48	36.53	37.00	9,249,473
06 Feb 24	37.00000 +2.04	37.19	34.24	35.01	6,482,121
05 Feb 24	34.96000 +1.35	35.18	32.52	33.63	6,199,984
02 Feb 24	33.61000 -0.05	34.94	32.73	33.92	3,590,161
01 Feb 24	33.66000 -0.21	34.27	33.40	33.88	3,479,127
31 Jan 24	33.87000 -0.89	34.95	33.42	34.80	3,038,806
30 Jan 24	34.76000 -0.77	35.65	34.76	35.53	2,698,300
29 Jan 24	35.53000 +0.18	36.62	35.29	35.66	4,666,435
26 Jan 24	35.35000 +0.85	35.94	34.29	34.29	3,941,837
25 Jan 24	34.50000 +0.92	35.05	33.46	33.67	3,626,400
24 Jan 24	33.58000 +0.31	34.05	32.88	33.47	3,026,502
23 Jan 24	33.27000 +0.22	33.60	32.82	33.11	1,968,772
22 Jan 24	33.05000 -1.48	34.40	33.05	34.40	3,250,720
19 Jan 24	34.53000 -0.38	34.95	34.29	34.92	1,726,000
18 Jan 24	34.91000 +0.32	34.92	33.92	34.75	3,818,634
17 Jan 24	34.59000 -0.74	35.45	34.56	35.31	3,087,293
16 Jan 24	35.33000 +0.19	35.57	34.85	35.25	2,643,930
15 Jan 24	35.14000 +0.20	35.55	34.51	34.84	2,516,173
12 Jan 24	34.94000 +0.28	35.58	34.44	34.70	3,118,057
11 Jan 24	34.66000 -0.54	35.20	34.61	35.12	3,415,498
10 Jan 24	35.20000 +0.85	35.28	33.88	34.03	3,527,177
09 Jan 24	34.35000 +0.80	34.39	33.22	33.58	3,003,915
08 Jan 24	33.55000 -0.42	34.10	33.50	33.97	2,723,672
05 Jan 24	33.97000 +0.13	34.40	33.56	33.79	3,943,390
04 Jan 24	33.84000 -0.43	34.40	33.37	34.24	3,663,465
03 Jan 24	34.27000 -0.35	34.96	34.18	34.50	2,454,846
02 Jan 24	34.62000 -0.38	35.35	34.61	35.00	3,101,492
29 Dec 23	35.00000 +0.50	35.28	34.26	34.56	3,472,758
28 Dec 23	34.50000 +0.57	34.82	33.79	34.05	5,138,465
27 Dec 23	33.93000 -1.05	34.65	32.98	34.60	6,055,984
26 Dec 23	34.98000 -0.11	35.06	33.58	35.06	5,721,782
25 Dec 23	35.09000 +0.30	35.30	34.79	34.85	2,063,434
22 Dec 23	34.79000 -0.08	35.00	34.53	34.83	3,140,035
21 Dec 23	34.87000 -0.02	35.27	34.74	34.89	1,877,154
20 Dec 23	34.89000 +0.12	35.10	34.50	34.79	3,550,412
19 Dec 23	34.77000 -0.12	35.01	34.60	34.88	1,499,430
18 Dec 23	34.89000 -0.22	35.27	34.63	35.01	2,833,300
15 Dec 23	35.11000 +0.08	36.18	35.02	35.20	3,763,939
14 Dec 23	35.03000 -0.30	35.85	34.82	35.40	2,547,335
13 Dec 23	35.33000 -0.62	35.88	35.18	35.83	2,437,674
12 Dec 23	35.95000 +0.13	36.34	35.46	35.78	2,097,834
11 Dec 23	35.82000 -0.08	35.90	35.04	35.50	4,383,977
08 Dec 23	35.90000 +0.08	36.17	35.64	35.80	2,611,000
07 Dec 23	35.82000 +0.12	35.98	35.11	35.58	2,658,340
06 Dec 23	35.70000 -0.10	35.86	35.21	35.73	4,011,119
05 Dec 23	35.80000 -0.50	36.52	35.80	36.21	3,062,626
04 Dec 23	36.30000 -0.41	36.75	35.98	36.70	3,757,080
01 Dec 23	36.71000 -0.77	37.47	36.50	37.47	3,045,805
30 Nov 23	37.48000 -0.27	37.67	37.07	37.66	3,336,193
29 Nov 23	37.75000 -0.77	38.50	37.67	38.39	2,907,826
28 Nov 23	38.52000 +0.23	38.66	37.76	38.23	3,453,290
27 Nov 23	38.29000 -0.04	38.69	37.52	38.05	4,123,535
24 Nov 23	38.33000 -0.52	39.08	38.00	39.07	3,680,820
23 Nov 23	38.85000 +1.34	39.08	37.30	37.51	5,846,842
22 Nov 23	37.51000 -0.68	38.00	37.30	37.77	2,772,863
21 Nov 23	38.19000 +1.22	38.46	36.74	36.97	7,008,564
20 Nov 23	36.97000 -0.11	37.10	36.39	37.06	4,293,265
17 Nov 23	37.08000 -0.69	37.80	36.98	37.55	4,222,580
16 Nov 23	37.77000 -0.34	38.11	37.42	38.00	4,252,684
15 Nov 23	38.11000 +0.61	39.39	37.90	37.95	7,578,148
14 Nov 23	37.50000 -0.73	38.30	36.92	38.28	8,620,293
13 Nov 23	38.23000 -0.82	38.47	36.64	38.01	15,014,808
10 Nov 23	39.05000 +2.27	40.46	37.93	40.46	28,584,336
03 Nov 23	36.78000 +0.79	37.41	36.00	36.13	5,529,642
02 Nov 23	35.99000 -0.53	36.71	35.93	36.53	3,504,577
01 Nov 23	36.52000 -0.54	37.29	36.25	37.28	4,947,236
31 Oct 23	37.06000 -1.37	38.62	36.42	38.57	7,620,086
30 Oct 23	38.43000 +0.83	38.80	37.38	37.39	3,158,399
27 Oct 23	37.60000 +0.30	37.95	37.13	37.21	3,451,561
26 Oct 23	37.30000 -0.78	38.17	37.11	38.00	3,041,660
25 Oct 23	38.08000 +0.00	38.78	37.80	38.39	1,965,280
24 Oct 23	38.08000 -0.12	38.35	37.62	38.25	2,650,214
23 Oct 23	38.20000 +0.04	38.50	37.72	38.13	2,172,703
20 Oct 23	38.16000 -0.59	38.86	37.99	38.75	2,073,840
19 Oct 23	38.75000 -0.25	39.20	38.42	38.89	1,591,730
18 Oct 23	39.00000 -0.56	39.54	38.82	39.25	2,711,182
17 Oct 23	39.56000 -0.44	39.93	39.32	39.90	2,319,066
16 Oct 23	40.00000 +0.23	40.78	39.61	39.81	2,680,480
13 Oct 23	39.77000 +0.48	40.08	38.97	39.17	2,540,780
12 Oct 23	39.29000 -0.07	39.48	38.80	39.39	2,633,802
11 Oct 23	39.36000 +0.07	39.57	38.85	39.34	4,413,375
10 Oct 23	39.29000 -0.11	39.70	39.11	39.28	2,044,596
09 Oct 23	39.40000 -1.09	40.85	39.34	40.84	3,075,486
28 Sep 23	40.49000 -0.23	41.05	40.28	40.72	2,114,450
27 Sep 23	40.72000 -0.01	41.34	40.42	40.51	2,128,424
26 Sep 23	40.73000 -0.37	41.70	40.63	41.20	2,580,672
25 Sep 23	41.10000 -0.03	42.07	40.92	41.15	4,183,251
22 Sep 23	41.13000 -0.22	41.45	40.70	41.24	3,996,400
21 Sep 23	41.35000 +0.07	41.81	41.02	41.37	2,262,926
20 Sep 23	41.28000 +0.12	41.42	40.88	40.99	2,139,187
19 Sep 23	41.16000 -0.38	41.58	40.87	41.54	3,104,684
18 Sep 23	41.54000 -0.38	42.79	41.22	41.90	4,085,912
15 Sep 23	41.92000 -0.32	42.73	41.91	42.28	1,971,772
14 Sep 23	42.24000 -0.04	42.56	41.82	42.27	2,373,120
13 Sep 23	42.28000 +0.03	42.40	41.63	42.18	2,029,211
12 Sep 23	42.25000 +0.34	42.50	41.55	41.85	3,094,847
11 Sep 23	41.91000 -0.35	42.35	41.30	42.19	3,431,386
08 Sep 23	42.26000 -0.06	42.41	41.55	42.19	2,036,697
07 Sep 23	42.32000 -0.73	43.47	42.20	42.82	2,852,622
06 Sep 23	43.05000 -0.94	43.90	42.85	43.62	2,989,673
05 Sep 23	43.99000 -1.04	45.21	43.89	44.53	5,020,963
04 Sep 23	45.03000 +1.98	45.36	43.50	43.50	8,598,620
01 Sep 23	43.05000 +1.41	44.16	42.00	42.00	5,782,311
31 Aug 23	41.64000 -0.76	42.86	41.64	42.35	3,873,618
30 Aug 23	42.40000 +0.65	42.65	41.20	41.68	4,061,208
29 Aug 23	41.75000 -0.11	42.10	41.00	41.02	4,074,196
28 Aug 23	41.86000 +1.29	43.15	40.92	42.59	4,948,219
25 Aug 23	40.57000 +0.32	40.85	39.57	40.45	3,615,679
24 Aug 23	40.25000 +0.34	40.75	39.75	39.75	2,168,184
23 Aug 23	39.91000 -0.64	40.60	39.72	40.50	3,185,214
22 Aug 23	40.55000 +0.05	40.95	39.59	40.61	3,320,539
21 Aug 23	40.50000 -0.77	41.60	40.31	40.86	3,719,658
18 Aug 23	41.27000 -1.20	42.85	41.25	42.18	3,205,882
17 Aug 23	42.47000 +0.95	42.68	40.68	41.28	6,713,348
16 Aug 23	41.52000 +0.22	42.18	40.73	41.09	3,453,353
15 Aug 23	41.30000 +0.10	41.90	40.78	41.30	1,630,390
14 Aug 23	41.20000 -0.29	41.48	40.43	41.02	1,943,258
11 Aug 23	41.49000 -0.60	42.38	41.05	42.13	2,070,163
10 Aug 23	42.09000 -0.53	42.75	41.70	42.13	2,112,190
09 Aug 23	42.62000 +0.12	42.68	42.12	42.30	2,513,779
08 Aug 23	42.50000 +0.33	42.63	41.80	42.00	1,776,488
07 Aug 23	42.17000 -1.09	43.20	41.71	42.99	4,012,540
04 Aug 23	43.26000 -0.95	44.22	42.95	43.68	5,241,470
03 Aug 23	44.21000 +0.05	44.55	42.93	44.23	7,299,055
02 Aug 23	44.16000 +0.28	45.08	43.77	44.17	7,350,931
01 Aug 23	43.88000 -1.42	45.48	43.42	45.48	6,201,819
31 Jul 23	45.30000 +1.50	46.41	44.21	44.45	14,956,415
28 Jul 23	43.80000 +2.22	44.00	41.58	41.58	9,591,404
27 Jul 23	41.58000 -1.26	42.84	41.50	42.60	3,718,670
26 Jul 23	42.84000 -0.56	43.85	42.53	43.37	4,879,613
25 Jul 23	43.40000 +3.59	43.58	40.70	40.70	10,860,009
24 Jul 23	39.81000 -0.39	40.42	39.50	40.05	2,577,964
21 Jul 23	40.20000 +0.36	40.33	39.57	39.84	3,490,914
20 Jul 23	39.84000 -0.47	41.28	39.70	40.30	5,711,794
19 Jul 23	40.31000 +1.21	40.74	38.89	38.90	6,482,810
18 Jul 23	39.10000 -0.29	39.69	38.31	39.43	4,068,541
17 Jul 23	39.39000 +0.38	39.48	38.46	38.69	2,309,527
14 Jul 23	39.01000 -0.19	39.12	38.50	38.98	2,825,587
13 Jul 23	39.20000 +0.15	39.82	39.05	39.12	2,896,019
12 Jul 23	39.05000 -0.30	39.70	38.93	39.14	3,149,182
11 Jul 23	39.35000 +0.80	39.80	38.93	39.00	4,361,683
10 Jul 23	38.55000 -0.34	38.97	38.22	38.89	3,284,361
07 Jul 23	38.89000 +0.94	39.66	37.70	37.70	5,314,552
06 Jul 23	37.95000 +0.03	38.60	37.54	37.65	2,162,834
05 Jul 23	37.92000 +0.21	38.18	37.38	37.71	3,258,093
04 Jul 23	37.71000 -0.06	37.92	37.15	37.65	2,870,840
03 Jul 23	37.77000 -0.38	38.42	37.35	37.80	4,165,515
30 Jun 23	38.15000 +0.00	39.65	37.22	39.12	8,001,678
29 Jun 23	38.15000 -0.66	38.81	37.65	38.60	4,066,020
28 Jun 23	38.81000 -0.39	39.29	38.43	39.18	3,366,112
27 Jun 23	39.20000 +2.56	39.33	36.50	36.80	8,828,741
26 Jun 23	36.64000 -0.83	37.60	36.32	37.36	5,998,062
21 Jun 23	37.47000 -1.09	38.62	37.21	38.17	4,911,330
20 Jun 23	38.56000 -0.71	39.49	38.18	39.15	5,852,613
19 Jun 23	39.27000 -0.66	40.15	39.17	39.99	5,628,770
16 Jun 23	39.93000 +0.60	40.53	39.35	39.55	6,356,910
15 Jun 23	39.33000 -0.37	39.77	39.13	39.77	4,155,071
14 Jun 23	39.70000 +0.40	40.87	39.11	39.30	5,581,026
13 Jun 23	39.30000 -0.37	39.79	38.52	39.40	4,654,451
12 Jun 23	39.67000 +1.36	40.00	37.60	37.95	7,039,270
09 Jun 23	38.31000 -0.18	38.61	37.30	38.53	5,420,775
08 Jun 23	38.49000 +1.37	38.90	36.72	37.01	5,630,254
07 Jun 23	37.12000 -0.75	38.77	36.88	37.60	4,159,665
06 Jun 23	37.87000 +0.87	38.80	36.40	36.66	6,836,054
05 Jun 23	37.00000 -1.30	38.30	36.33	38.30	7,785,714
02 Jun 23	38.30000 +2.44	38.50	35.86	36.00	8,044,367
01 Jun 23	35.86000 +0.56	36.20	34.61	35.05	4,985,152
31 May 23	35.30000 -0.23	35.99	34.50	35.24	4,054,124
30 May 23	35.53000 -0.06	35.68	34.40	35.48	4,827,678
29 May 23	35.59000 -0.21	36.27	34.98	35.80	4,724,215
26 May 23	35.80000 -0.46	36.41	35.78	36.26	1,305,780
25 May 23	36.26000 +0.08	36.38	35.61	36.18	4,383,422
24 May 23	36.18000 -0.02	36.45	35.55	36.10	3,888,268
23 May 23	36.20000 -0.33	37.22	36.15	36.57	3,544,621
22 May 23	36.53000 +0.91	36.65	35.01	35.60	4,408,117
19 May 23	35.62000 -0.67	36.28	34.83	35.69	6,609,382
18 May 23	36.29000 +0.19	36.33	35.17	36.02	5,757,941
17 May 23	36.10000 -0.34	36.69	35.65	36.44	4,586,791
16 May 23	36.44000 -0.55	37.00	36.13	36.99	3,534,272
15 May 23	36.99000 +0.14	37.13	35.89	37.13	2,374,371
12 May 23	36.85000 +0.51	38.05	36.36	36.49	5,275,711
11 May 23	36.34000 +0.07	36.99	36.07	36.39	2,529,305
10 May 23	36.27000 -0.13	36.76	35.95	36.26	2,785,442
09 May 23	36.40000 -0.38	37.26	36.08	36.66	4,180,316
08 May 23	36.78000 -0.25	37.11	35.80	36.82	2,936,265
05 May 23	37.03000 +0.03	37.23	36.06	37.07	3,615,837
04 May 23	37.00000 -0.07	37.55	36.37	37.07	3,562,249
28 Apr 23	37.07000 -0.86	38.30	36.73	37.73	3,653,106
27 Apr 23	37.93000 +1.05	38.42	36.40	36.74	3,796,472
26 Apr 23	36.88000 -0.17	37.28	36.36	36.81	4,230,701
25 Apr 23	37.05000 +0.05	37.62	36.23	36.99	5,331,993
24 Apr 23	37.00000 -1.60	38.61	36.51	38.43	8,377,197
21 Apr 23	38.60000 +0.05	39.52	38.31	38.69	5,264,876
20 Apr 23	38.55000 -1.11	39.69	38.26	39.68	7,585,682
19 Apr 23	39.66000 -1.48	40.93	39.19	40.80	5,840,676
18 Apr 23	41.14000 +0.18	42.18	40.43	40.88	3,291,497
17 Apr 23	40.96000 -0.16	41.89	40.35	40.81	4,581,560
14 Apr 23	41.12000 -0.77	42.00	40.90	41.86	3,069,091
13 Apr 23	41.89000 -0.61	42.48	41.45	42.48	2,945,164
12 Apr 23	42.50000 -1.10	43.60	42.20	43.60	2,464,544
11 Apr 23	43.60000 +0.34	44.66	43.00	43.01	3,210,316
10 Apr 23	43.26000 -0.30	44.11	42.70	43.50	3,216,960
07 Apr 23	43.56000 +1.35	44.50	42.10	42.25	4,711,269
06 Apr 23	42.21000 -0.47	43.26	42.08	42.25	3,271,598
04 Apr 23	42.68000 -0.08	43.79	41.61	42.85	4,423,307
03 Apr 23	42.76000 +2.18	43.67	40.41	40.59	7,505,928
31 Mar 23	40.58000 -1.55	42.64	40.50	42.13	3,671,020
30 Mar 23	42.13000 +2.29	42.20	39.43	40.10	7,378,892
29 Mar 23	39.84000 -1.02	40.76	39.08	40.66	7,933,565
28 Mar 23	40.86000 -0.74	41.94	40.57	41.76	3,622,485
27 Mar 23	41.60000 -0.20	42.10	40.80	42.10	3,106,739
24 Mar 23	41.80000 -0.15	42.52	41.35	42.00	2,752,007
23 Mar 23	41.95000 -0.10	42.43	41.30	41.50	2,792,401
22 Mar 23	42.05000 -0.55	43.95	41.65	42.61	5,514,414
21 Mar 23	42.60000 +1.75	43.07	40.80	40.85	6,988,565
20 Mar 23	40.85000 -0.42	41.61	40.43	41.25	3,267,119
17 Mar 23	41.27000 -0.73	42.88	41.10	42.05	4,585,559
16 Mar 23	42.00000 -0.37	42.66	41.74	42.50	3,062,590
15 Mar 23	42.37000 -0.36	43.30	42.19	42.73	3,300,486
14 Mar 23	42.73000 -1.00	43.73	42.69	43.60	3,081,758
13 Mar 23	43.73000 -0.57	44.95	43.41	44.30	4,031,811
10 Mar 23	44.30000 -0.71	45.64	44.00	44.86	4,895,222
09 Mar 23	45.01000 -0.44	45.55	44.88	45.45	2,643,900
08 Mar 23	45.45000 -0.18	46.15	45.08	45.68	2,334,005
07 Mar 23	45.63000 -0.75	46.60	45.40	46.48	4,253,899
06 Mar 23	46.38000 -1.60	47.74	45.85	47.74	7,541,014
03 Mar 23	47.98000 -1.28	49.62	47.64	48.77	3,454,712
02 Mar 23	49.26000 +0.26	49.60	48.33	49.09	5,390,200
01 Mar 23	49.00000 +1.89	49.87	47.15	47.47	5,485,626
28 Feb 23	47.11000 -0.40	47.60	46.38	47.59	4,544,877
27 Feb 23	47.51000 +0.34	47.98	46.50	47.17	4,468,800
24 Feb 23	47.17000 -0.09	47.22	46.50	47.18	2,405,840
23 Feb 23	47.26000 -0.94	49.80	46.51	47.98	7,972,077
22 Feb 23	48.20000 +1.55	48.51	45.86	46.30	6,780,031
21 Feb 23	46.65000 +0.44	47.00	45.16	46.22	6,828,638
20 Feb 23	46.21000 +3.81	46.64	42.11	42.11	11,068,276
17 Feb 23	42.40000 -0.57	43.59	42.30	42.76	1,842,093
16 Feb 23	42.97000 -0.48	44.46	42.67	43.30	3,051,451
15 Feb 23	43.45000 -1.15	44.72	43.23	44.50	2,709,069
14 Feb 23	44.60000 +0.18	45.22	43.98	44.42	3,576,258
13 Feb 23	44.42000 +1.32	45.14	42.96	43.75	6,757,762
10 Feb 23	43.10000 +1.04	43.60	41.62	41.93	4,042,552
09 Feb 23	42.06000 +0.58	42.27	41.15	41.40	3,337,581
08 Feb 23	41.48000 -0.51	42.39	41.03	42.00	3,340,727
07 Feb 23	41.99000 +0.68	42.85	41.50	41.50	3,471,329
06 Feb 23	41.31000 -1.13	42.13	41.01	41.99	3,714,249
03 Feb 23	42.44000 -0.19	42.84	41.76	42.62	3,491,762
02 Feb 23	42.63000 +0.44	43.34	41.64	42.49	4,611,760
01 Feb 23	42.19000 -0.48	42.65	41.64	42.57	5,367,663
31 Jan 23	42.67000 -0.94	44.20	42.45	43.87	4,719,324
30 Jan 23	43.61000 -0.19	44.68	43.30	44.58	4,209,920
20 Jan 23	43.80000 -0.76	45.19	43.70	44.60	2,713,043
19 Jan 23	44.56000 +0.15	44.73	43.81	44.73	3,458,348
18 Jan 23	44.41000 -1.02	45.79	43.60	45.35	4,822,328
17 Jan 23	45.43000 -0.76	46.33	44.80	45.79	3,578,220
16 Jan 23	46.19000 +0.49	46.46	44.69	45.61	6,452,993
13 Jan 23	45.70000 +1.82	46.20	43.60	43.60	5,345,380
12 Jan 23	43.88000 -0.30	44.28	43.70	44.00	2,034,826
11 Jan 23	44.18000 +0.35	45.27	43.01	44.24	3,997,307
10 Jan 23	43.83000 -0.12	44.38	43.50	44.17	2,823,511
09 Jan 23	43.95000 -0.76	45.49	43.15	44.78	6,203,115
06 Jan 23	44.71000 +2.62	45.26	42.18	42.18	9,956,755
05 Jan 23	42.09000 +0.33	42.42	41.25	41.76	5,069,680
04 Jan 23	41.76000 +0.75	43.35	40.85	41.29	7,683,060
03 Jan 23	41.01000 -1.70	43.14	40.80	42.69	4,301,036
30 Dec 22	42.71000 +0.23	43.20	42.10	42.48	2,027,084
29 Dec 22	42.48000 -0.05	42.73	41.58	42.60	2,444,663
28 Dec 22	42.53000 -0.46	42.95	41.66	42.80	3,568,981
27 Dec 22	42.99000 +1.58	43.82	41.12	41.42	6,510,725
26 Dec 22	41.41000 -1.32	43.67	41.27	42.77	4,407,446
23 Dec 22	42.73000 +0.11	43.20	41.88	42.08	2,830,044
22 Dec 22	42.62000 +1.41	43.22	41.21	41.22	4,952,345
21 Dec 22	41.21000 +0.51	41.55	40.23	40.53	3,300,746
20 Dec 22	40.70000 -1.10	41.98	40.30	41.51	4,484,860
19 Dec 22	41.80000 -0.60	43.30	41.45	42.44	3,243,778
16 Dec 22	42.40000 +0.49	42.76	41.33	41.33	5,588,130
15 Dec 22	41.91000 -1.09	42.84	41.12	42.78	8,803,107
14 Dec 22	43.00000 +0.65	43.50	41.90	42.15	5,927,140
13 Dec 22	42.35000 +0.23	43.05	41.50	42.13	6,395,781
12 Dec 22	42.12000 -3.68	44.53	42.02	44.30	10,511,764
09 Dec 22	45.80000 +2.95	45.80	42.26	42.50	15,637,259
08 Dec 22	42.85000 +1.64	43.20	40.88	40.90	8,549,585
07 Dec 22	41.21000 +0.01	41.44	40.10	41.01	7,630,183
06 Dec 22	41.20000 +1.08	41.50	39.32	40.09	8,933,529
05 Dec 22	40.12000 +2.54	41.18	37.87	37.88	12,278,206
02 Dec 22	37.58000 +0.38	37.69	36.51	36.99	3,995,116
01 Dec 22	37.20000 +1.20	37.78	36.29	36.29	8,611,313
30 Nov 22	36.00000 -1.43	37.58	35.71	37.28	8,015,975
29 Nov 22	37.43000 +2.40	37.60	35.85	36.50	13,902,988
28 Nov 22	35.03000 +0.23	35.03	33.21	34.01	6,074,043
25 Nov 22	34.80000 +0.03	36.00	34.61	34.94	11,281,418
24 Nov 22	34.77000 -0.23	35.93	34.66	35.18	4,959,761
23 Nov 22	35.00000 +0.01	35.00	34.17	34.41	3,871,006
22 Nov 22	34.99000 +0.03	35.88	34.50	35.22	6,352,947
21 Nov 22	34.96000 -0.04	34.96	33.88	34.81	4,649,236
18 Nov 22	35.00000 -0.47	35.60	34.76	35.20	5,979,080
17 Nov 22	35.47000 -0.31	36.40	35.01	35.66	4,260,330
16 Nov 22	35.78000 -0.93	36.94	35.50	36.79	6,939,748
15 Nov 22	36.71000 -0.46	37.84	36.43	37.10	11,125,714
14 Nov 22	37.17000 +2.29	38.37	36.05	36.50	26,976,394
11 Nov 22	34.88000 +2.82	35.27	32.70	32.70	20,778,954
10 Nov 22	32.06000 -0.54	32.48	31.80	32.42	3,296,004
09 Nov 22	32.60000 +0.10	33.66	32.44	32.44	5,278,733
08 Nov 22	32.50000 -0.55	33.08	32.10	32.90	3,875,191
07 Nov 22	33.05000 +0.20	33.46	32.53	32.79	4,225,642
04 Nov 22	32.85000 +1.05	33.28	31.55	31.80	6,424,340
03 Nov 22	31.80000 -0.71	32.35	31.43	32.35	6,200,695
02 Nov 22	32.51000 +0.91	32.80	31.31	31.39	6,638,348
01 Nov 22	31.60000 +1.50	31.60	29.90	30.30	7,153,370
31 Oct 22	30.10000 -1.22	31.33	29.90	30.11	6,985,364
28 Oct 22	31.32000 -0.25	32.47	31.15	32.02	7,945,289
27 Oct 22	31.57000 -0.16	32.09	31.10	31.72	6,296,659
26 Oct 22	31.73000 +0.19	32.36	31.47	31.77	8,061,537
25 Oct 22	31.54000 -0.72	32.45	31.18	32.00	5,984,917
24 Oct 22	32.26000 -1.56	33.78	32.20	33.51	8,646,069
21 Oct 22	33.82000 -0.39	34.22	33.60	34.21	5,697,078
20 Oct 22	34.21000 -0.39	35.02	33.86	34.35	6,688,127
19 Oct 22	34.60000 -1.13	35.55	34.25	35.45	8,580,035
18 Oct 22	35.73000 +0.07	36.18	34.83	35.77	10,294,268
17 Oct 22	35.66000 -1.55	36.97	35.11	36.81	14,214,127
14 Oct 22	37.21000 +0.63	38.32	36.65	37.40	10,051,020
13 Oct 22	36.58000 -0.89	37.34	35.90	37.34	8,586,148
12 Oct 22	37.47000 +0.15	37.60	35.68	36.91	7,358,843
11 Oct 22	37.32000 -0.57	38.02	36.39	37.99	7,085,390
10 Oct 22	37.89000 -2.05	40.20	37.51	40.15	7,554,254
30 Sep 22	39.94000 +0.73	40.77	39.43	39.71	7,878,466
29 Sep 22	39.21000 -0.40	40.16	38.90	39.71	6,646,237
28 Sep 22	39.61000 -0.78	41.11	39.50	40.26	7,661,547
27 Sep 22	40.39000 +1.71	40.75	37.73	38.48	11,841,552
26 Sep 22	38.68000 +0.25	39.52	37.46	38.00	10,144,071
23 Sep 22	38.43000 +1.06	39.44	37.30	37.88	14,760,824
22 Sep 22	37.37000 -2.13	38.64	37.06	38.13	12,445,173
21 Sep 22	39.50000 -3.12	42.20	38.36	41.80	15,662,754
20 Sep 22	42.62000 -1.33	44.37	41.65	44.18	11,044,901
19 Sep 22	43.95000 +0.26	44.00	42.51	43.70	5,481,280
16 Sep 22	43.69000 -2.83	46.72	43.61	46.61	6,356,303
15 Sep 22	46.52000 +1.13	48.00	45.52	45.60	8,136,277
14 Sep 22	45.39000 -1.47	46.66	45.13	46.28	5,722,980
13 Sep 22	46.86000 -0.02	47.81	46.05	46.88	7,426,685
09 Sep 22	46.88000 +3.38	47.55	43.00	43.00	14,024,096
08 Sep 22	43.50000 -0.67	44.34	42.52	44.17	5,408,494
07 Sep 22	44.17000 -1.56	45.59	43.55	45.59	6,237,679
06 Sep 22	45.73000 -0.35	46.40	44.38	45.70	4,055,548
05 Sep 22	46.08000 -1.25	47.00	44.19	47.00	4,593,380
02 Sep 22	47.33000 -0.44	47.70	46.17	47.50	3,149,863
01 Sep 22	47.77000 -0.63	48.98	47.45	48.20	4,674,130
31 Aug 22	48.40000 +1.20	49.06	46.54	46.54	4,967,663
30 Aug 22	47.20000 +1.26	47.20	45.54	46.02	4,244,584
29 Aug 22	45.94000 +0.03	46.30	44.71	45.15	3,767,787
26 Aug 22	45.91000 -1.59	47.46	45.80	46.72	4,236,706
25 Aug 22	47.50000 +3.77	47.50	43.58	44.00	8,302,368
24 Aug 22	43.73000 -1.18	44.90	43.05	44.23	4,036,707
23 Aug 22	44.91000 -1.23	46.14	44.14	45.98	5,117,863
22 Aug 22	46.14000 +2.42	46.94	43.38	43.51	8,652,436
19 Aug 22	43.72000 +0.44	44.50	42.81	43.40	3,482,935
18 Aug 22	43.28000 -1.69	44.90	43.15	44.83	3,222,339
17 Aug 22	44.97000 +0.47	45.05	43.10	44.39	5,126,811
16 Aug 22	44.50000 +0.42	46.35	44.09	44.09	6,211,723
15 Aug 22	44.08000 -1.03	45.00	43.89	45.00	2,232,289
12 Aug 22	45.11000 -0.02	45.77	44.51	45.10	2,417,028
11 Aug 22	45.13000 +0.43	45.23	44.42	44.94	2,425,763
10 Aug 22	44.70000 +0.19	44.88	43.53	44.38	3,570,476
09 Aug 22	44.51000 +0.77	44.89	43.90	44.01	3,556,327
08 Aug 22	43.74000 +0.24	44.75	43.35	43.35	4,345,914
05 Aug 22	43.50000 +0.50	43.53	41.86	42.51	5,872,716
04 Aug 22	43.00000 -0.50	43.77	42.03	43.55	6,453,915
03 Aug 22	43.50000 -1.49	45.45	43.32	44.50	4,539,373
02 Aug 22	44.99000 -0.76	45.49	43.82	45.05	5,450,217
01 Aug 22	45.75000 -0.40	46.35	45.50	46.08	2,507,310
29 Jul 22	46.15000 -1.35	49.03	45.80	47.38	7,152,099
28 Jul 22	47.50000 -0.75	48.30	47.20	48.30	5,835,159
27 Jul 22	48.25000 -0.45	49.20	47.45	48.41	3,847,051
26 Jul 22	48.70000 +0.65	49.30	47.50	47.98	4,768,522
25 Jul 22	48.05000 +2.13	49.01	46.10	46.26	8,308,044
22 Jul 22	45.92000 -0.71	47.00	45.31	46.93	5,181,970
21 Jul 22	46.63000 -0.90	47.86	46.51	47.50	3,287,842
20 Jul 22	47.53000 -0.37	48.38	46.91	47.96	5,237,055
19 Jul 22	47.90000 -0.96	49.33	47.60	48.53	6,491,856
18 Jul 22	48.86000 +0.76	50.00	47.00	48.53	5,282,959
15 Jul 22	48.10000 -0.63	49.89	47.47	48.98	6,610,190
14 Jul 22	48.73000 -1.78	50.22	48.30	50.21	8,675,670
13 Jul 22	50.51000 -1.05	51.80	50.00	51.55	2,730,240
12 Jul 22	51.56000 -0.29	52.60	50.78	52.30	2,964,952
11 Jul 22	51.85000 -0.70	53.26	51.10	52.88	4,353,006
08 Jul 22	52.55000 -0.63	53.45	52.05	53.17	2,251,620
07 Jul 22	53.18000 -0.82	54.19	52.50	53.88	2,901,166
06 Jul 22	54.00000 -0.17	54.39	53.16	53.92	2,597,648
05 Jul 22	54.17000 -1.88	56.29	53.35	56.04	3,516,002
04 Jul 22	56.05000 +0.93	56.23	54.00	55.00	3,004,759
01 Jul 22	55.12000 -1.51	57.50	54.70	57.45	2,479,580
30 Jun 22	56.63000 +0.63	57.46	54.01	55.00	4,694,760
29 Jun 22	56.00000 -16.00	56.69	53.00	55.20	4,359,930
28 Jun 22	72.00000 -2.00	73.37	70.07	73.10	4,823,686
27 Jun 22	74.00000 +2.00	75.00	70.85	73.02	5,697,091
24 Jun 22	72.00000 +3.60	72.86	68.05	69.16	5,175,877
23 Jun 22	68.40000 -0.52	70.50	67.77	69.90	4,178,286
22 Jun 22	68.92000 -2.44	71.60	68.60	70.31	3,140,958
21 Jun 22	71.36000 +1.36	72.52	68.50	70.29	8,497,350
20 Jun 22	70.00000 +4.99	71.25	66.00	66.31	8,838,497
17 Jun 22	65.01000 -0.60	65.18	62.52	65.06	6,863,734
16 Jun 22	65.61000 +2.42	65.96	62.91	63.27	5,668,643
15 Jun 22	63.19000 +2.70	64.60	60.01	60.43	6,042,987
14 Jun 22	60.49000 +1.81	61.00	57.50	58.98	4,152,616
13 Jun 22	58.68000 -1.50	59.69	57.60	59.36	5,231,258
10 Jun 22	60.18000 -0.80	61.00	59.37	60.70	4,551,365
09 Jun 22	60.98000 -1.90	62.96	60.20	62.96	3,488,131
08 Jun 22	62.88000 -1.78	64.49	61.50	63.65	4,665,000
07 Jun 22	64.66000 +0.13	66.10	63.64	64.37	2,177,835
06 Jun 22	64.53000 +1.02	65.29	62.80	63.61	2,408,943
02 Jun 22	63.51000 -0.93	64.66	62.82	64.00	1,762,947
01 Jun 22	64.44000 +0.49	65.35	63.50	64.00	2,177,319
31 May 22	63.95000 +2.64	64.26	60.95	60.97	2,293,405
30 May 22	61.31000 -0.24	61.55	60.62	61.39	3,841,692
27 May 22	61.55000 -1.07	64.00	61.10	62.52	2,230,801
26 May 22	62.62000 +0.72	63.52	60.68	61.96	2,163,456
25 May 22	61.90000 -0.93	63.33	61.00	62.83	3,165,406
24 May 22	62.83000 -1.37	64.99	62.51	64.05	2,176,871
23 May 22	64.20000 -1.47	65.92	64.20	65.92	1,702,474
20 May 22	65.67000 +2.17	66.10	63.24	63.50	3,233,809
19 May 22	63.50000 -1.40	64.71	62.70	64.12	1,915,438
18 May 22	64.90000 +0.28	65.56	63.68	64.86	3,515,216
17 May 22	64.62000 +1.06	65.00	63.12	63.41	3,214,397
16 May 22	63.56000 +1.06	65.27	63.15	63.15	4,138,813
13 May 22	62.50000 +3.19	62.89	58.83	59.21	3,993,644
12 May 22	59.31000 +0.73	60.49	57.38	58.70	2,794,775
11 May 22	58.58000 -1.92	61.57	58.50	60.48	2,985,857
10 May 22	60.50000 +3.49	60.58	55.55	56.00	4,132,630
09 May 22	57.01000 -1.70	59.65	56.21	58.59	2,858,752
06 May 22	58.71000 -1.98	60.58	56.89	60.58	2,485,324
05 May 22	60.69000 +2.49	61.50	57.21	58.99	4,041,627
29 Apr 22	58.20000 +4.20	58.66	52.88	53.85	4,884,173
28 Apr 22	54.00000 -1.50	56.00	52.98	55.60	4,290,035
27 Apr 22	55.50000 +0.76	56.96	52.20	53.99	4,231,066
26 Apr 22	54.74000 -1.16	55.86	54.00	55.11	5,787,654
25 Apr 22	55.90000 -3.66	58.68	55.00	57.80	6,914,273
22 Apr 22	59.56000 +1.50	59.80	57.30	58.60	6,927,624
21 Apr 22	58.06000 -1.94	61.00	57.50	60.01	3,784,416
20 Apr 22	60.00000 -1.00	61.18	59.59	60.98	3,525,210
19 Apr 22	61.00000 -0.42	61.95	60.60	61.30	3,164,471
18 Apr 22	61.42000 -1.28	62.20	60.62	61.38	3,105,298
15 Apr 22	62.70000 +1.24	63.57	59.21	60.91	6,480,070
14 Apr 22	61.46000 +3.55	61.80	58.16	58.30	4,115,030
13 Apr 22	57.91000 -1.07	59.40	57.70	58.00	3,508,374
12 Apr 22	58.98000 -1.04	60.70	58.02	59.60	3,848,404
11 Apr 22	60.02000 -1.97	61.72	59.80	61.72	3,774,069
08 Apr 22	61.99000 +0.20	63.63	61.64	62.49	3,273,876
07 Apr 22	61.79000 -2.94	64.50	61.77	62.80	4,314,614
06 Apr 22	64.73000 +2.56	65.80	61.46	62.20	7,219,547
01 Apr 22	62.17000 +0.86	62.37	59.48	61.19	3,519,295
31 Mar 22	61.31000 +0.93	62.23	59.75	60.07	4,350,313
30 Mar 22	60.38000 +2.93	61.13	57.50	57.68	4,045,407
29 Mar 22	57.45000 -1.43	59.42	56.80	58.78	3,869,145
28 Mar 22	58.88000 -1.35	60.04	57.93	60.04	4,135,274
25 Mar 22	60.23000 -2.17	62.41	59.90	62.41	3,144,539
24 Mar 22	62.40000 -0.60	63.81	61.73	63.80	2,921,134
23 Mar 22	63.00000 -0.15	64.42	62.05	63.05	2,603,912
22 Mar 22	63.15000 +0.98	64.00	60.80	62.17	3,021,354
21 Mar 22	62.17000 -1.13	64.17	61.40	63.40	2,807,725
18 Mar 22	63.30000 -1.18	65.11	62.27	64.41	2,608,328
17 Mar 22	64.48000 +4.39	66.10	60.60	61.68	4,308,418
16 Mar 22	60.09000 +0.26	60.39	56.50	59.83	3,739,111
15 Mar 22	59.83000 -3.53	63.90	58.37	63.90	3,510,114
14 Mar 22	63.36000 -1.30	64.00	62.27	63.73	1,839,368
11 Mar 22	64.66000 -0.35	64.80	63.01	64.18	1,930,107
10 Mar 22	65.01000 +0.01	67.52	64.20	65.00	2,860,784
09 Mar 22	65.00000 +0.77	65.67	61.32	64.60	4,114,770
08 Mar 22	64.23000 -1.95	66.69	63.82	65.95	1,787,402
07 Mar 22	66.18000 -2.37	67.99	64.94	67.70	4,460,550
04 Mar 22	68.55000 -0.03	69.60	67.70	69.01	2,183,461
03 Mar 22	68.58000 +0.35	69.40	67.71	68.25	2,614,784
02 Mar 22	68.23000 -1.06	69.23	67.90	68.91	2,132,335
01 Mar 22	69.29000 -1.11	72.00	68.70	70.94	2,063,798
28 Feb 22	70.40000 -0.44	71.15	69.35	70.35	1,324,259
25 Feb 22	70.84000 +1.98	71.49	68.01	69.18	4,411,333
24 Feb 22	68.86000 -1.76	70.68	67.33	70.40	3,395,041
23 Feb 22	70.62000 -0.20	73.25	70.38	70.80	2,853,838
22 Feb 22	70.82000 -1.66	72.99	69.81	72.99	2,146,878
21 Feb 22	72.48000 +2.33	72.60	69.63	70.60	1,852,374
18 Feb 22	70.15000 +0.66	70.15	68.70	68.92	1,499,315
17 Feb 22	69.49000 -1.01	70.70	68.88	70.14	1,705,559
16 Feb 22	70.50000 +0.61	70.99	69.22	69.89	1,668,722
15 Feb 22	69.89000 -0.99	71.14	69.09	71.00	2,714,783
14 Feb 22	70.88000 -2.12	73.12	70.40	72.12	2,920,994
11 Feb 22	73.00000 +0.38	74.46	71.49	72.25	1,824,123
10 Feb 22	72.62000 -1.10	74.00	71.08	74.00	2,036,198
09 Feb 22	73.72000 +1.87	73.94	71.27	71.27	2,274,135
08 Feb 22	71.85000 -0.24	72.55	69.70	72.50	2,691,210
07 Feb 22	72.09000 -0.67	76.50	71.96	73.71	2,130,239
28 Jan 22	72.76000 -0.66	76.00	72.50	74.24	3,899,593
27 Jan 22	73.42000 -1.83	75.50	73.00	74.30	2,678,757
26 Jan 22	75.25000 +0.13	76.87	74.28	75.95	2,613,621
25 Jan 22	75.12000 -1.88	77.74	74.66	76.40	2,964,642
24 Jan 22	77.00000 +0.95	78.30	75.71	76.00	3,691,677
21 Jan 22	76.05000 -1.17	78.66	75.41	77.30	3,846,026
20 Jan 22	77.22000 +2.10	80.20	74.00	75.12	5,611,157
19 Jan 22	75.12000 +2.17	77.20	73.27	73.45	5,768,143
18 Jan 22	72.95000 -0.81	74.80	71.86	73.98	4,878,223
17 Jan 22	73.76000 +0.10	74.67	70.68	74.20	6,505,669
14 Jan 22	73.66000 +1.81	75.10	71.85	72.90	6,248,154
13 Jan 22	71.85000 -2.78	75.00	70.88	75.00	5,359,161
12 Jan 22	74.63000 -1.37	77.00	73.50	77.00	3,289,760
11 Jan 22	76.00000 -1.00	78.13	75.80	76.89	3,284,807
10 Jan 22	77.00000 +0.55	78.43	75.13	76.06	5,023,918
07 Jan 22	76.45000 +0.45	78.99	75.35	76.20	3,791,755
06 Jan 22	76.00000 +0.00	76.99	74.50	75.41	2,560,891
05 Jan 22	76.00000 -0.53	76.80	74.53	76.53	3,347,436
04 Jan 22	76.53000 -0.63	78.00	75.00	78.00	2,392,005
31 Dec 21	77.16000 +0.20	77.95	75.97	77.58	3,762,658
30 Dec 21	76.96000 -0.60	78.72	76.30	78.28	3,016,929
29 Dec 21	77.56000 +0.66	79.64	76.20	76.20	4,949,867
28 Dec 21	76.90000 +1.06	76.98	74.50	74.50	2,805,190
27 Dec 21	75.84000 +1.79	77.26	73.22	73.79	4,074,975
24 Dec 21	74.05000 +1.62	74.80	71.40	71.69	2,121,076
23 Dec 21	72.43000 -0.29	72.80	70.80	72.00	2,298,403
22 Dec 21	72.72000 +1.37	73.50	70.16	71.01	2,960,154
21 Dec 21	71.35000 +2.77	71.60	67.65	67.65	3,117,628
20 Dec 21	68.58000 -0.28	70.10	67.20	67.60	3,006,138
17 Dec 21	68.86000 -1.14	70.66	68.57	68.80	1,980,678
16 Dec 21	70.00000 -0.72	71.30	68.76	71.26	2,682,388
15 Dec 21	70.72000 +0.76	70.72	67.95	67.95	4,909,389
14 Dec 21	69.96000 -4.13	73.50	69.68	73.50	6,375,646
13 Dec 21	74.09000 +0.23	77.03	73.40	73.80	7,655,308
10 Dec 21	73.86000 -0.65	75.95	72.65	74.50	5,633,356
09 Dec 21	74.51000 +1.89	77.31	73.89	75.42	10,447,123
08 Dec 21	72.62000 -0.90	74.61	71.50	74.58	5,154,587
07 Dec 21	73.52000 +3.22	76.80	71.88	71.88	10,673,095
06 Dec 21	70.30000 +2.75	72.50	67.55	67.55	6,367,769
03 Dec 21	67.55000 +1.50	68.00	65.40	65.94	2,084,542
02 Dec 21	66.05000 -0.31	66.77	65.28	65.78	1,596,743
01 Dec 21	66.36000 -0.59	67.40	65.68	67.05	1,798,514
30 Nov 21	66.95000 -0.45	68.70	66.25	67.24	2,407,552
29 Nov 21	67.40000 -0.25	67.86	65.88	66.82	1,780,652
26 Nov 21	67.65000 -0.80	68.90	67.36	68.08	1,956,750
25 Nov 21	68.45000 -0.40	69.13	67.31	68.59	1,354,883
24 Nov 21	68.85000 -0.56	69.30	67.74	69.29	1,848,702
23 Nov 21	69.41000 -1.59	71.96	68.61	70.10	3,401,717
22 Nov 21	71.00000 +2.25	71.24	68.12	69.00	4,468,123
19 Nov 21	68.75000 +0.85	69.60	66.89	67.90	3,634,249
18 Nov 21	67.90000 -1.64	70.55	67.71	69.02	2,077,232
17 Nov 21	69.54000 -0.41	70.65	68.30	70.65	3,355,394
16 Nov 21	69.95000 +0.43	72.19	69.30	69.54	5,081,243
15 Nov 21	69.52000 +1.98	71.50	68.00	68.62	4,189,366
12 Nov 21	67.54000 -1.19	69.93	66.59	69.34	4,888,282
11 Nov 21	68.73000 +4.63	69.97	64.11	65.00	8,371,124
10 Nov 21	64.10000 -0.98	65.00	62.38	65.00	3,347,496
09 Nov 21	65.08000 +0.68	65.47	63.50	64.59	2,791,759
08 Nov 21	64.40000 -0.48	65.47	63.61	65.00	2,381,361
05 Nov 21	64.88000 -2.47	67.69	64.52	67.54	4,809,971
04 Nov 21	67.35000 +3.92	67.45	63.54	63.54	4,462,782
03 Nov 21	63.43000 -1.13	65.48	63.00	64.73	2,910,490
02 Nov 21	64.56000 +0.60	66.35	63.40	65.40	5,228,732
01 Nov 21	63.96000 +1.72	64.62	61.30	62.97	3,864,007
29 Oct 21	62.24000 -0.76	63.48	60.88	63.12	4,889,975
28 Oct 21	63.00000 +1.85	66.50	61.52	61.52	10,005,422
27 Oct 21	61.15000 +0.72	61.53	59.86	59.90	3,681,562
26 Oct 21	60.43000 -0.77	61.80	59.00	61.80	4,101,489
25 Oct 21	61.20000 -3.80	64.89	61.00	64.73	5,176,200
22 Oct 21	65.00000 +2.22	66.67	62.16	62.79	6,020,915
21 Oct 21	62.78000 +1.78	63.49	59.85	60.83	3,644,008
20 Oct 21	61.00000 -0.30	61.88	60.20	61.25	1,651,262
19 Oct 21	61.30000 +2.64	61.64	58.51	58.75	3,008,698
18 Oct 21	58.66000 -0.64	59.77	57.95	59.60	2,129,971
15 Oct 21	59.30000 -0.70	60.50	59.28	59.70	2,636,398
14 Oct 21	60.00000 -0.32	60.81	59.52	60.71	1,418,082
13 Oct 21	60.32000 +0.13	60.79	59.64	60.19	1,886,452
12 Oct 21	60.19000 -0.81	61.28	59.61	60.80	1,768,115
11 Oct 21	61.00000 +0.30	62.80	60.18	60.50	2,560,446
08 Oct 21	60.70000 +0.70	60.88	59.02	60.07	2,848,559
30 Sep 21	60.00000 +0.99	60.27	58.50	58.88	2,015,140
29 Sep 21	59.01000 -2.12	60.88	57.98	60.84	2,797,970
28 Sep 21	61.13000 +1.13	62.12	58.30	59.33	4,651,522
27 Sep 21	60.00000 +0.01	60.82	57.71	59.44	4,695,030
24 Sep 21	59.99000 +0.61	60.49	58.60	58.73	3,355,552
23 Sep 21	59.38000 -0.62	62.60	58.58	61.00	4,649,031
22 Sep 21	60.00000 -3.33	61.75	58.96	61.75	5,845,613
17 Sep 21	63.33000 -1.67	64.18	61.72	63.99	3,243,295
16 Sep 21	65.00000 -0.19	67.59	63.20	65.64	3,633,967
15 Sep 21	65.19000 -2.06	67.96	64.64	67.86	2,469,505
14 Sep 21	67.25000 +1.38	67.85	65.59	66.04	2,763,035
13 Sep 21	65.87000 -1.74	67.71	65.49	67.70	2,548,688
10 Sep 21	67.61000 -0.45	68.91	67.50	68.25	1,385,232
09 Sep 21	68.06000 -2.08	69.79	67.70	69.50	2,575,910
08 Sep 21	70.14000 +1.22	70.50	68.15	68.17	2,195,113
07 Sep 21	68.92000 +0.77	70.89	67.88	68.21	2,777,461
06 Sep 21	68.15000 -2.15	71.90	68.00	69.98	3,971,482
03 Sep 21	70.30000 +2.95	70.50	65.80	66.99	3,463,216
02 Sep 21	67.35000 +0.85	67.86	65.09	65.84	3,625,914
01 Sep 21	66.50000 -2.31	68.98	65.38	68.95	5,018,611
31 Aug 21	68.81000 -0.65	71.05	66.00	69.72	4,909,623
30 Aug 21	69.46000 -4.19	73.62	69.00	73.00	4,862,038
27 Aug 21	73.65000 -0.25	74.25	72.05	73.86	1,668,117
26 Aug 21	73.90000 -1.10	75.65	72.21	75.65	1,581,677
25 Aug 21	75.00000 +0.30	75.68	73.27	74.99	2,194,054
24 Aug 21	74.70000 +1.05	75.62	72.25	74.35	2,998,451
23 Aug 21	73.65000 +0.98	74.30	72.30	72.48	2,297,601
20 Aug 21	72.67000 -1.53	75.60	71.50	75.60	4,240,233
19 Aug 21	74.20000 +3.73	75.23	71.30	71.70	5,845,607
18 Aug 21	70.47000 -1.76	71.16	68.65	70.49	2,305,181
17 Aug 21	72.23000 -0.98	73.16	70.27	73.00	1,829,748
16 Aug 21	73.21000 +1.21	74.20	71.39	73.01	2,753,451
13 Aug 21	72.00000 -0.13	73.50	70.92	72.13	2,646,840
12 Aug 21	72.13000 -1.37	74.56	70.85	73.57	4,058,588
11 Aug 21	73.50000 +1.77	78.18	72.00	72.00	6,851,320
10 Aug 21	71.73000 -0.96	73.69	70.56	72.50	2,332,501
09 Aug 21	72.69000 +0.77	73.25	69.82	71.76	2,716,881
06 Aug 21	71.92000 +0.56	73.87	70.41	72.01	3,498,922
05 Aug 21	71.36000 +3.16	72.46	67.05	67.38	3,557,581
04 Aug 21	68.20000 -1.42	69.48	66.84	69.48	3,369,888
03 Aug 21	69.62000 +4.14	69.99	65.36	65.36	5,381,557
02 Aug 21	65.48000 +0.64	66.66	60.00	65.95	6,249,611
30 Jul 21	64.84000 -4.16	69.24	64.80	69.00	4,155,556
29 Jul 21	69.00000 +3.20	69.42	64.51	65.80	3,188,425
28 Jul 21	65.80000 +2.70	66.10	62.31	62.93	4,312,193
27 Jul 21	63.10000 -6.47	69.98	63.01	69.78	8,288,514
26 Jul 21	69.57000 -1.13	71.17	68.50	71.00	4,212,141
23 Jul 21	70.70000 +0.60	72.64	69.89	70.50	4,479,192
22 Jul 21	70.10000 -1.11	71.48	69.80	71.00	3,019,344
21 Jul 21	71.21000 -0.09	72.15	70.01	71.57	2,092,950
20 Jul 21	71.30000 +0.30	71.35	69.87	70.95	1,583,614
19 Jul 21	71.00000 +0.00	71.40	69.00	70.99	1,476,706
16 Jul 21	71.00000 -1.69	72.70	69.82	72.67	3,022,210
15 Jul 21	72.69000 -0.31	73.00	70.10	73.00	1,731,057
14 Jul 21	73.00000 -0.45	73.47	71.68	73.26	1,633,088
13 Jul 21	73.45000 +0.71	74.69	72.30	72.80	1,531,563
12 Jul 21	72.74000 -1.33	74.76	72.51	74.01	2,698,847
09 Jul 21	74.07000 -0.43	74.99	72.01	74.35	2,039,229
08 Jul 21	74.50000 -2.59	78.30	74.30	76.88	1,888,779
07 Jul 21	77.09000 +2.69	78.56	73.49	74.50	3,081,616
06 Jul 21	74.40000 +0.51	75.38	72.52	73.89	2,964,971
05 Jul 21	73.89000 +0.95	76.38	72.73	73.10	3,512,594
02 Jul 21	72.94000 -2.97	76.42	71.72	76.42	4,598,208
01 Jul 21	75.91000 -1.37	77.29	75.18	77.10	1,780,451
30 Jun 21	77.28000 -1.58	78.85	75.68	78.02	2,922,051
29 Jun 21	78.86000 -2.47	82.06	78.60	82.06	1,520,214
28 Jun 21	81.33000 +0.15	81.75	80.20	81.11	1,576,993
25 Jun 21	81.18000 -0.02	81.75	79.52	80.39	1,813,705
24 Jun 21	81.20000 +0.65	81.70	78.13	80.53	1,884,097
23 Jun 21	80.55000 +4.60	80.88	75.51	76.45	3,145,420
22 Jun 21	75.95000 -1.52	78.02	75.40	78.02	2,189,908
21 Jun 21	77.47000 -2.53	79.18	77.00	78.85	2,039,470
18 Jun 21	80.00000 +1.45	80.54	76.68	76.68	1,761,666
17 Jun 21	78.55000 +0.45	79.13	76.50	78.51	1,601,101
16 Jun 21	78.10000 -2.58	83.88	76.48	83.00	2,668,866
15 Jun 21	80.68000 +3.27	80.81	75.90	76.88	4,832,450
11 Jun 21	77.41000 -1.47	79.66	75.80	78.88	4,212,891
10 Jun 21	78.88000 -2.32	81.28	78.55	80.05	2,796,078
09 Jun 21	81.20000 -2.70	83.82	80.67	83.05	2,360,265
08 Jun 21	83.90000 -0.73	86.00	82.90	85.50	1,780,338
07 Jun 21	84.63000 +0.77	85.88	83.00	85.11	2,407,463
04 Jun 21	83.86000 +1.54	84.00	82.06	82.25	2,011,283
03 Jun 21	82.32000 +3.02	83.18	78.02	78.63	3,117,937
02 Jun 21	79.30000 -1.05	79.95	78.01	79.87	1,768,358
01 Jun 21	80.35000 -0.04	80.77	78.71	79.60	1,943,042
31 May 21	80.39000 +0.03	81.17	79.10	79.70	2,176,952
28 May 21	80.36000 -1.54	81.64	79.80	81.04	1,318,291
27 May 21	81.90000 +1.90	81.90	79.50	80.23	1,863,917
26 May 21	80.00000 -1.76	82.00	79.25	82.00	1,438,328
25 May 21	81.76000 +1.21	82.84	80.11	80.55	1,887,298
24 May 21	80.55000 +1.13	81.23	78.77	78.77	1,286,470
21 May 21	79.42000 -1.23	81.50	78.20	81.14	1,322,129
20 May 21	80.65000 +0.47	81.30	79.36	80.60	1,116,187
19 May 21	80.18000 -1.03	81.57	79.80	80.94	1,226,146
18 May 21	81.21000 +0.51	81.79	79.50	80.69	1,301,844
17 May 21	80.70000 +5.04	80.92	75.10	75.10	2,738,798
14 May 21	75.66000 +1.70	76.05	73.35	73.54	1,830,255
13 May 21	73.96000 -1.15	75.29	72.22	74.77	3,181,096
12 May 21	75.11000 -1.84	76.90	73.33	76.04	3,455,381
11 May 21	76.95000 -1.94	79.70	75.80	79.04	2,757,629
10 May 21	78.89000 -1.01	81.20	77.21	80.62	2,591,841
07 May 21	79.90000 -1.55	83.35	79.77	81.35	1,913,897
06 May 21	81.45000 +1.20	84.16	79.80	80.52	3,627,834
30 Apr 21	80.25000 +1.09	81.54	77.87	78.50	3,728,905
29 Apr 21	79.16000 -0.73	80.47	78.90	79.68	4,400,371
28 Apr 21	79.89000 -3.27	84.56	79.31	82.26	2,907,025
27 Apr 21	83.16000 +0.66	84.88	82.03	82.38	1,768,722
26 Apr 21	82.50000 -0.91	84.39	81.90	84.20	1,464,711
23 Apr 21	83.41000 +0.03	83.95	82.22	83.39	1,326,606
22 Apr 21	83.38000 +2.12	84.27	79.86	81.40	1,743,285
21 Apr 21	81.26000 +0.22	82.30	79.31	79.31	1,262,475
20 Apr 21	81.04000 +0.10	81.90	79.88	81.06	1,756,081
19 Apr 21	80.94000 -1.04	82.76	79.90	81.90	2,294,949
16 Apr 21	81.98000 +1.86	82.00	79.00	79.90	1,296,974
15 Apr 21	80.12000 -2.72	83.37	77.65	83.29	2,292,421
14 Apr 21	82.84000 +2.09	83.50	80.00	80.33	1,638,016
13 Apr 21	80.75000 -0.07	83.44	79.90	81.00	1,911,536
12 Apr 21	80.82000 -3.25	85.00	78.20	84.66	3,278,524
09 Apr 21	84.07000 +0.66	84.35	82.57	82.58	1,311,975
08 Apr 21	83.41000 +2.71	83.50	80.07	81.47	2,386,360
07 Apr 21	80.70000 -0.39	82.20	79.57	81.50	1,547,783
06 Apr 21	81.09000 -0.22	84.48	80.55	81.72	1,767,825
02 Apr 21	81.31000 -0.79	83.55	81.20	81.31	1,362,080
01 Apr 21	82.10000 +1.54	82.50	79.71	80.99	1,558,736
31 Mar 21	80.56000 +1.06	80.79	79.06	80.14	1,418,190
30 Mar 21	79.50000 -2.05	82.46	79.00	80.45	2,839,897
29 Mar 21	81.55000 -0.20	81.75	78.26	81.52	2,180,774
26 Mar 21	81.75000 +3.22	81.86	78.42	78.99	3,589,903
25 Mar 21	78.53000 +0.14	80.60	77.52	77.52	3,588,382
24 Mar 21	78.39000 -1.21	80.80	76.71	80.80	2,192,791
23 Mar 21	79.60000 +0.54	80.01	77.60	80.01	2,532,465
22 Mar 21	79.06000 +0.66	81.26	77.23	77.89	3,689,158
19 Mar 21	78.40000 +0.22	79.30	76.81	77.10	2,106,087
18 Mar 21	78.18000 +2.81	79.00	75.42	75.51	2,675,316
17 Mar 21	75.37000 +1.17	76.10	74.05	74.79	2,615,309
16 Mar 21	74.20000 +2.32	75.89	72.10	72.36	2,500,447
15 Mar 21	71.88000 -0.63	73.22	71.04	71.04	2,057,319
12 Mar 21	72.51000 -0.96	73.95	71.00	73.95	2,649,583
11 Mar 21	73.47000 +2.44	74.30	71.20	71.20	2,488,549
10 Mar 21	71.03000 -1.18	74.57	69.61	72.53	3,323,721
09 Mar 21	72.21000 -1.57	75.30	72.05	72.65	3,695,629
08 Mar 21	73.78000 -2.07	79.00	73.71	76.54	3,904,567
05 Mar 21	75.85000 +1.25	77.60	72.53	73.12	3,456,249
04 Mar 21	74.60000 +0.48	74.98	72.90	74.10	2,847,953
03 Mar 21	74.12000 +0.83	76.28	72.16	73.15	4,430,443
02 Mar 21	73.29000 -1.61	75.65	72.00	75.63	4,659,986
01 Mar 21	74.90000 -0.34	75.10	73.29	75.00	3,045,044
26 Feb 21	75.24000 -0.83	75.55	73.68	74.50	3,288,328
25 Feb 21	76.07000 -0.15	76.99	74.65	76.99	3,806,686
24 Feb 21	76.22000 -0.76	78.26	74.06	78.22	5,144,376
23 Feb 21	76.98000 -1.62	79.10	76.90	78.48	3,810,953
22 Feb 21	78.60000 -3.87	82.10	77.57	81.69	5,257,503
19 Feb 21	82.47000 -4.96	87.43	81.00	87.43	4,577,979
18 Feb 21	87.43000 -1.27	90.44	85.01	90.44	4,104,031
10 Feb 21	88.70000 +0.19	89.89	87.06	88.46	2,938,421
09 Feb 21	88.51000 -0.99	90.19	88.21	89.19	2,902,568
08 Feb 21	89.50000 +1.82	91.20	87.24	87.70	4,575,022
05 Feb 21	87.68000 +0.37	90.45	85.80	87.69	4,439,706
04 Feb 21	87.31000 +0.51	88.22	85.00	86.60	5,856,199
03 Feb 21	86.80000 +5.02	87.47	82.85	83.01	6,423,326
02 Feb 21	81.78000 +5.02	84.44	76.52	76.52	8,216,672
01 Feb 21	76.76000 +3.17	76.95	72.76	72.76	4,641,212
29 Jan 21	73.59000 -0.57	75.66	72.70	73.89	3,369,017
28 Jan 21	74.16000 -2.54	76.44	73.05	75.35	3,086,652
27 Jan 21	76.70000 +0.87	77.68	75.00	75.27	4,466,056
26 Jan 21	75.83000 -0.61	78.45	74.54	76.73	3,745,259
25 Jan 21	76.44000 -0.84	78.35	75.88	77.50	4,079,391
22 Jan 21	77.28000 +0.92	77.68	75.60	76.78	3,780,138
21 Jan 21	76.36000 -0.44	78.35	75.01	76.50	4,184,802
20 Jan 21	76.80000 +2.00	77.47	73.81	74.33	3,051,692
19 Jan 21	74.80000 -2.31	77.72	73.31	77.10	4,269,953
18 Jan 21	77.11000 -0.14	79.00	74.23	77.34	4,276,478
15 Jan 21	77.25000 +1.92	77.91	73.02	75.49	5,080,475
14 Jan 21	75.33000 +3.08	77.00	72.00	72.01	4,034,405
13 Jan 21	72.25000 -1.71	75.40	71.43	74.70	3,689,623
12 Jan 21	73.96000 +1.44	74.73	70.68	72.48	4,639,314
11 Jan 21	72.52000 +1.70	73.30	70.07	70.08	4,718,205
08 Jan 21	70.82000 -2.37	74.30	70.21	72.80	4,878,998
07 Jan 21	73.19000 +0.61	74.69	71.27	73.62	4,410,748
06 Jan 21	72.58000 +0.72	73.28	69.73	73.05	5,031,571
05 Jan 21	71.86000 +1.12	72.35	68.60	70.28	5,208,571
04 Jan 21	70.74000 +0.23	71.32	67.00	70.68	8,105,589
31 Dec 20	70.51000 +0.99	71.56	69.80	70.20	5,171,822
30 Dec 20	69.52000 +1.27	70.17	67.25	68.44	5,072,384
29 Dec 20	68.25000 -1.89	71.23	68.25	70.50	6,247,824
28 Dec 20	70.14000 -0.50	71.30	68.79	70.01	9,938,324
25 Dec 20	70.64000 -3.42	71.49	66.66	66.66	25,141,082
24 Dec 20	74.06000 -0.97	77.15	73.26	75.00	2,622,241
23 Dec 20	75.03000 -1.72	76.73	74.26	75.31	4,482,152
22 Dec 20	76.75000 -2.05	78.73	74.00	78.73	6,391,142
21 Dec 20	78.80000 +2.44	79.30	76.05	77.63	4,625,076
18 Dec 20	76.36000 -0.25	77.02	75.52	75.92	2,148,883
17 Dec 20	76.61000 +1.13	77.07	75.03	76.24	3,078,383
16 Dec 20	75.48000 +0.01	76.30	74.80	75.02	1,604,500
15 Dec 20	75.47000 -1.26	76.99	74.64	76.73	2,134,138
14 Dec 20	76.73000 +2.67	77.77	74.20	74.70	2,342,432
11 Dec 20	74.06000 +0.92	76.00	73.31	73.95	3,416,885
10 Dec 20	73.14000 -1.07	74.94	72.81	73.51	2,231,592
09 Dec 20	74.21000 -1.24	76.50	74.18	76.08	1,652,406
08 Dec 20	75.45000 -1.77	77.50	74.90	77.50	2,277,124
07 Dec 20	77.22000 -0.06	78.13	76.40	77.95	1,895,885
04 Dec 20	77.28000 +0.83	77.77	76.10	77.42	1,947,165
03 Dec 20	76.45000 +0.95	77.16	74.80	76.26	1,720,840
02 Dec 20	75.50000 -1.15	77.48	74.81	76.29	2,261,969
01 Dec 20	76.65000 +0.65	77.15	74.80	75.11	2,447,508
30 Nov 20	76.00000 -1.40	78.00	74.31	77.85	5,111,319
27 Nov 20	77.40000 -0.49	78.60	76.10	77.79	2,752,711
26 Nov 20	77.89000 -0.06	78.95	75.00	78.20	3,361,464
25 Nov 20	77.95000 -4.45	82.25	77.77	82.00	3,021,377
24 Nov 20	82.40000 -0.60	83.06	81.20	82.12	1,875,741
23 Nov 20	83.00000 +0.44	83.30	80.93	82.37	2,265,163
20 Nov 20	82.56000 +1.48	83.78	80.70	81.31	3,540,674
19 Nov 20	81.08000 +2.09	81.60	77.72	78.61	3,756,203
18 Nov 20	78.99000 -2.78	83.00	77.38	81.55	4,239,142
17 Nov 20	81.77000 +0.86	83.13	79.00	81.98	5,701,520
16 Nov 20	80.91000 +0.85	82.42	80.00	81.02	4,450,845
13 Nov 20	80.06000 +0.33	81.01	78.98	79.73	2,552,915
12 Nov 20	79.73000 +1.19	82.44	78.86	79.06	3,861,391
11 Nov 20	78.54000 -0.36	81.49	78.00	79.25	3,621,905
10 Nov 20	78.90000 -0.26	80.08	77.05	78.09	4,156,385
09 Nov 20	79.16000 -0.54	82.20	77.33	80.80	4,783,400
06 Nov 20	79.70000 +0.67	80.38	77.00	78.32	3,549,732
05 Nov 20	79.03000 +1.16	80.27	77.59	79.00	4,959,388
04 Nov 20	77.87000 -0.14	79.45	77.13	78.00	4,787,625
03 Nov 20	78.01000 +1.84	78.88	75.45	75.75	4,669,107
02 Nov 20	76.17000 +4.68	77.50	71.67	72.88	6,367,251
30 Oct 20	71.49000 +0.09	73.07	70.57	71.54	4,260,814
29 Oct 20	71.40000 +0.99	72.68	70.40	70.81	6,853,484
28 Oct 20	70.41000 +6.40	70.41	65.85	65.85	3,949,798
27 Oct 20	64.01000 +2.11	64.17	61.07	62.55	2,024,460
26 Oct 20	61.90000 -0.42	62.48	60.50	62.32	844,247
23 Oct 20	62.32000 -1.43	64.79	62.20	63.50	809,958
22 Oct 20	63.75000 -1.62	65.14	63.03	64.80	1,415,400
21 Oct 20	65.37000 +0.49	67.30	64.38	64.77	1,909,500
20 Oct 20	64.88000 +0.60	65.12	63.30	63.30	1,036,354
19 Oct 20	64.28000 -0.51	65.80	63.88	64.99	2,536,124
16 Oct 20	64.79000 +0.48	65.16	64.10	65.00	1,357,714
15 Oct 20	64.31000 +0.24	64.85	63.69	63.69	2,035,580
14 Oct 20	64.07000 +0.52	65.10	63.25	64.06	1,993,251
13 Oct 20	63.55000 +0.50	63.60	62.21	63.04	1,708,992
12 Oct 20	63.05000 +1.25	64.55	61.65	61.90	2,314,582
09 Oct 20	61.80000 +1.50	62.33	60.67	61.18	1,963,690
30 Sep 20	60.30000 +1.20	61.23	58.61	59.45	2,359,720
29 Sep 20	59.10000 -1.26	61.58	58.90	61.58	3,626,997
28 Sep 20	60.36000 -0.56	63.10	59.58	61.07	2,696,476
25 Sep 20	60.92000 -0.64	61.95	59.36	61.43	3,796,564
24 Sep 20	61.56000 -0.64	62.38	60.61	61.74	2,284,899
23 Sep 20	62.20000 +0.17	63.06	61.88	62.94	862,970
22 Sep 20	62.03000 -0.27	63.49	61.40	62.73	2,079,901
21 Sep 20	62.30000 -0.41	63.72	61.76	63.22	1,837,374
18 Sep 20	62.71000 -1.02	64.12	62.00	62.70	2,192,395
17 Sep 20	63.73000 +1.01	64.31	61.88	62.47	1,128,076
16 Sep 20	62.72000 -0.16	64.75	62.22	62.51	1,757,381
15 Sep 20	62.88000 +0.68	63.70	61.20	63.17	1,681,321
14 Sep 20	62.20000 -0.32	64.50	61.65	63.16	1,909,823
11 Sep 20	62.52000 +0.17	62.84	60.81	62.52	3,293,504
10 Sep 20	62.35000 +0.84	64.20	61.55	61.55	3,687,376
09 Sep 20	61.51000 -2.74	64.26	60.09	63.27	2,791,800
08 Sep 20	64.25000 -0.62	65.15	62.50	64.87	1,835,800
07 Sep 20	64.87000 -0.92	67.38	64.53	65.85	1,864,399
04 Sep 20	65.79000 -1.69	66.37	64.35	65.90	1,974,720
03 Sep 20	67.48000 +1.35	68.40	66.16	66.64	2,598,303
02 Sep 20	66.13000 -0.48	67.45	64.88	66.63	2,914,288
01 Sep 20	66.61000 +0.88	66.92	65.45	66.50	1,762,261
31 Aug 20	65.73000 -0.63	67.00	65.10	65.95	2,620,308
28 Aug 20	66.36000 +1.79	66.79	63.38	63.75	2,997,187
27 Aug 20	64.57000 +1.33	66.30	63.21	63.38	3,842,413
26 Aug 20	63.24000 +0.30	64.68	62.70	62.90	3,430,407
25 Aug 20	62.94000 -1.38	64.08	62.48	63.81	4,730,658
24 Aug 20	64.32000 -0.96	66.37	63.53	65.26	5,226,154
21 Aug 20	65.28000 +0.40	67.78	64.19	66.80	3,211,785
20 Aug 20	64.88000 -3.53	69.21	64.64	67.80	7,376,699
19 Aug 20	68.41000 +0.60	69.85	64.99	64.99	4,619,086
18 Aug 20	67.81000 +0.94	68.40	66.65	66.85	3,401,390
17 Aug 20	66.87000 +2.38	68.50	62.84	64.38	5,982,655
14 Aug 20	64.49000 +3.38	66.50	61.00	61.01	6,680,000
13 Aug 20	61.11000 +1.13	62.80	58.23	59.96	6,666,855
12 Aug 20	59.98000 -4.02	63.50	58.00	63.50	8,222,526
11 Aug 20	64.00000 -1.65	67.60	62.75	65.86	7,550,101
10 Aug 20	65.65000 +3.75	66.55	61.80	62.60	6,337,220
07 Aug 20	61.90000 +0.75	64.70	60.83	60.83	4,002,314
06 Aug 20	61.15000 +0.65	61.89	58.98	61.10	3,620,791
05 Aug 20	60.50000 +3.40	61.29	56.41	56.64	5,595,150
04 Aug 20	57.10000 -0.50	58.69	56.71	57.99	3,551,336
03 Aug 20	57.60000 +0.40	58.30	57.01	57.43	2,604,289
31 Jul 20	57.20000 -0.63	59.82	56.61	57.44	3,422,790
30 Jul 20	57.83000 -0.17	59.50	57.40	58.45	2,842,501
29 Jul 20	58.00000 +1.10	58.16	56.26	57.04	3,068,213
28 Jul 20	56.90000 +0.74	57.78	56.20	56.51	3,360,469
27 Jul 20	56.16000 -1.16	57.96	55.39	56.80	5,763,219
24 Jul 20	57.32000 -2.98	60.67	56.50	60.10	3,028,560
23 Jul 20	60.30000 +0.60	60.70	58.42	59.15	2,761,071
22 Jul 20	59.70000 +0.10	60.88	58.80	59.45	3,619,369
21 Jul 20	59.60000 +0.06	60.09	57.70	57.90	4,554,059
20 Jul 20	59.54000 +1.18	61.00	57.45	58.36	3,768,287
17 Jul 20	58.36000 -0.97	60.00	57.22	58.74	4,018,759
16 Jul 20	59.33000 -1.22	61.00	57.50	60.00	3,874,038
15 Jul 20	60.55000 +1.55	61.00	58.00	58.58	3,841,303
14 Jul 20	59.00000 +1.86	59.08	55.70	57.10	3,433,239
13 Jul 20	57.14000 +2.54	57.35	53.40	53.50	3,763,533
10 Jul 20	54.60000 -0.60	57.10	54.06	55.27	2,928,473
09 Jul 20	55.20000 +1.05	55.40	53.40	54.15	4,631,202
08 Jul 20	54.15000 -1.15	54.94	52.66	54.05	7,386,988
07 Jul 20	55.30000 +3.75	56.04	49.20	49.47	9,293,271
06 Jul 20	51.55000 +2.38	52.50	49.70	49.72	5,697,035
03 Jul 20	49.17000 -0.37	49.70	47.95	49.54	6,547,124
02 Jul 20	49.54000 +0.03	49.85	47.29	49.30	10,086,518
01 Jul 20	49.51000 +4.50	49.51	45.49	45.56	9,481,853
30 Jun 20	45.01000 +0.36	45.57	44.07	44.70	3,133,985
29 Jun 20	44.65000 -0.46	45.70	43.15	45.70	3,328,054
24 Jun 20	45.11000 +0.09	45.73	44.71	44.73	2,051,468
23 Jun 20	45.02000 -0.07	45.20	44.22	44.89	2,750,826
22 Jun 20	45.09000 -0.85	45.61	44.62	45.48	2,825,482
19 Jun 20	45.94000 +0.59	46.50	45.12	45.37	2,531,068
18 Jun 20	45.35000 -0.13	45.70	44.91	45.13	1,678,021
17 Jun 20	45.48000 +0.67	45.50	44.05	44.93	2,372,986
16 Jun 20	44.81000 +1.90	45.47	43.00	43.00	2,948,598
15 Jun 20	42.91000 -0.20	43.50	42.60	42.80	2,633,096
12 Jun 20	43.11000 -0.61	43.58	42.10	42.58	3,536,807
11 Jun 20	43.72000 -2.33	45.06	43.18	45.06	4,222,286
10 Jun 20	46.05000 -0.43	46.63	45.70	46.48	2,564,080
09 Jun 20	46.48000 -0.23	46.90	45.71	46.65	2,135,557
08 Jun 20	46.71000 +0.27	47.28	45.72	46.65	2,349,171
05 Jun 20	46.44000 -0.79	47.69	46.00	47.31	2,251,242
04 Jun 20	47.23000 +0.23	47.50	46.58	46.80	2,071,180
03 Jun 20	47.00000 -0.18	47.72	46.50	47.18	2,671,963
02 Jun 20	47.18000 +0.08	47.65	46.80	47.09	2,770,629
01 Jun 20	47.10000 +0.20	48.37	46.70	47.74	4,994,193
29 May 20	46.90000 +1.35	48.38	45.16	45.16	4,295,282
28 May 20	45.55000 -0.17	47.63	45.05	45.89	4,691,640
27 May 20	45.72000 +2.32	47.20	43.15	43.45	7,381,512
26 May 20	43.40000 +0.30	43.67	42.85	43.06	1,845,784
25 May 20	43.10000 +1.10	43.43	41.22	41.85	2,314,895
22 May 20	42.00000 -0.71	42.90	41.32	42.71	2,703,947
21 May 20	42.71000 -1.69	44.28	42.32	44.20	4,013,245
20 May 20	44.40000 -1.25	46.00	43.00	45.90	4,647,169
19 May 20	45.65000 +1.96	45.98	43.85	44.44	3,828,622
18 May 20	43.69000 +1.19	43.75	41.79	42.15	2,711,259
15 May 20	42.50000 -0.32	43.55	42.03	42.78	2,549,244
14 May 20	42.82000 -0.55	43.18	42.40	43.00	1,833,366
13 May 20	43.37000 +0.75	43.50	42.21	42.63	2,029,828
12 May 20	42.62000 +0.33	42.88	41.93	42.29	2,396,702
11 May 20	42.29000 +0.94	43.47	41.58	41.77	4,563,809
08 May 20	41.35000 +1.80	41.96	39.50	39.55	3,633,181
07 May 20	39.55000 -0.41	40.29	39.10	39.99	2,076,708
06 May 20	39.96000 +0.10	40.30	38.61	39.70	2,077,645
30 Apr 20	39.86000 +0.09	40.60	39.50	39.59	1,784,141
29 Apr 20	39.77000 -0.44	40.40	39.20	39.86	1,361,300
28 Apr 20	40.21000 +0.25	40.43	39.24	40.00	2,194,895
27 Apr 20	39.96000 -0.30	40.93	39.40	39.76	3,412,267
24 Apr 20	40.26000 -0.34	41.51	39.20	40.62	3,184,153
23 Apr 20	40.60000 +1.38	41.72	40.17	40.20	4,307,521
22 Apr 20	39.22000 +0.02	39.35	38.22	38.60	1,720,406
21 Apr 20	39.20000 +0.10	39.28	38.41	38.78	1,430,150
20 Apr 20	39.10000 +1.00	39.36	37.80	38.12	1,706,758
17 Apr 20	38.10000 +0.05	38.85	37.71	38.18	1,794,167
16 Apr 20	38.05000 +0.38	38.45	37.09	37.09	1,311,973
15 Apr 20	37.67000 +0.06	38.44	37.53	37.84	1,252,591
14 Apr 20	37.61000 +1.35	37.90	36.26	36.26	1,793,356
13 Apr 20	36.26000 -0.46	36.48	35.55	36.18	615,778
10 Apr 20	36.72000 -0.16	36.98	36.32	36.90	975,100
09 Apr 20	36.88000 -0.17	37.47	36.45	37.22	956,080
08 Apr 20	37.05000 -0.44	37.40	36.66	37.07	1,161,259
07 Apr 20	37.49000 +1.19	38.15	36.51	36.79	2,913,189
03 Apr 20	36.30000 +0.89	36.60	35.03	35.60	2,156,452
02 Apr 20	35.41000 +1.00	35.60	34.00	34.65	2,343,189
01 Apr 20	34.41000 -0.71	35.50	34.20	35.50	1,971,798
31 Mar 20	35.12000 +1.14	35.60	34.30	34.50	2,242,534
30 Mar 20	33.98000 -1.66	35.00	33.87	34.70	2,508,629
27 Mar 20	35.64000 +0.14	36.31	35.37	35.88	2,754,396
26 Mar 20	35.50000 -1.22	36.65	35.48	36.47	1,432,027
25 Mar 20	36.72000 +1.41	36.97	35.41	36.00	2,269,275
24 Mar 20	35.31000 +0.54	35.85	34.40	34.97	1,579,044
23 Mar 20	34.77000 -1.78	35.96	34.56	35.80	1,738,962
20 Mar 20	36.55000 +0.90	36.85	35.50	35.73	2,908,155
19 Mar 20	35.65000 -0.54	37.60	33.80	35.90	4,981,681
18 Mar 20	36.19000 -1.23	37.71	36.00	37.47	2,747,022
17 Mar 20	37.42000 -0.24	38.26	36.17	37.70	3,611,614
16 Mar 20	37.66000 -2.84	41.32	37.33	41.32	4,386,861
13 Mar 20	40.50000 -1.15	41.60	37.52	40.00	3,791,238
12 Mar 20	41.65000 -0.55	41.86	40.98	41.86	1,861,722
11 Mar 20	42.20000 -0.87	43.21	42.01	43.21	2,495,965
10 Mar 20	43.07000 +1.02	43.46	41.48	41.48	2,750,743
09 Mar 20	42.05000 -2.45	43.83	41.99	43.35	3,207,594
06 Mar 20	44.50000 -0.98	45.91	44.19	45.01	2,981,530
05 Mar 20	45.48000 +1.93	46.14	43.52	43.88	4,245,409
04 Mar 20	43.55000 +1.78	43.96	41.60	41.77	3,951,071
03 Mar 20	41.77000 -0.23	42.87	41.41	42.30	2,109,018
02 Mar 20	42.00000 +1.12	42.40	40.50	40.91	3,114,161
28 Feb 20	40.88000 -1.24	41.90	40.30	41.43	4,211,183
27 Feb 20	42.12000 -0.48	42.60	41.80	42.20	2,691,907
26 Feb 20	42.60000 +0.35	43.13	41.25	41.50	3,317,397
25 Feb 20	42.25000 -0.85	42.59	41.11	42.01	3,906,835
24 Feb 20	43.10000 -0.80	43.49	42.13	43.49	3,895,347
21 Feb 20	43.90000 -0.20	44.88	43.60	44.20	4,272,793
20 Feb 20	44.10000 +1.20	44.70	42.88	42.95	4,237,769
19 Feb 20	42.90000 -0.10	43.45	42.46	42.91	2,875,328
18 Feb 20	43.00000 +0.25	43.30	42.21	42.68	2,615,673
17 Feb 20	42.75000 +0.72	42.75	41.73	42.13	2,607,836
14 Feb 20	42.03000 -0.32	42.84	41.65	42.00	2,387,643
13 Feb 20	42.35000 -1.45	43.80	41.80	43.80	3,231,469
12 Feb 20	43.80000 +0.48	44.10	42.23	43.26	3,846,191
11 Feb 20	43.32000 +1.28	43.90	41.65	42.25	3,009,806
10 Feb 20	42.04000 -0.41	42.75	41.05	41.96	3,493,309
07 Feb 20	42.45000 -0.48	42.95	41.91	42.95	2,157,185
06 Feb 20	42.93000 -0.26	43.51	42.20	43.45	3,279,583
05 Feb 20	43.19000 +0.76	44.65	42.01	42.78	3,955,313
04 Feb 20	42.43000 +1.20	42.98	40.01	41.76	4,986,588
03 Feb 20	41.23000 -4.58	42.40	41.23	41.23	3,169,860
23 Jan 20	45.81000 -1.31	47.28	44.66	47.10	2,751,792
22 Jan 20	47.12000 -0.03	47.24	46.46	46.81	2,336,206
21 Jan 20	47.15000 -1.50	48.50	47.09	48.16	2,080,595
20 Jan 20	48.65000 +0.29	49.24	47.50	49.24	2,961,305
17 Jan 20	48.36000 +0.95	49.25	47.69	48.31	2,605,112
16 Jan 20	47.41000 +0.26	47.91	46.60	47.70	1,164,920
15 Jan 20	47.15000 -0.72	48.09	46.80	47.22	1,238,370
14 Jan 20	47.87000 +0.19	48.66	46.20	47.89	2,553,205
13 Jan 20	47.68000 +1.69	47.88	45.83	46.05	2,165,520
10 Jan 20	45.99000 -0.01	46.55	45.38	45.90	1,728,150
09 Jan 20	46.00000 +0.88	46.48	45.10	45.85	4,009,192
08 Jan 20	45.12000 -1.02	45.99	45.00	45.80	3,320,921
07 Jan 20	46.14000 -0.65	48.00	45.70	47.04	3,024,871
06 Jan 20	46.79000 +0.42	48.66	46.00	46.00	3,211,166
03 Jan 20	46.37000 -0.50	47.10	45.95	46.90	1,714,355
02 Jan 20	46.87000 +1.14	48.48	45.90	45.90	2,552,228
31 Dec 19	45.73000 +0.37	45.89	45.06	45.21	1,840,135
30 Dec 19	45.36000 +0.66	45.55	44.40	44.79	1,507,297
27 Dec 19	44.70000 -0.10	45.27	44.10	44.59	1,907,347
26 Dec 19	44.80000 +0.55	45.05	43.86	44.29	1,626,512
25 Dec 19	44.25000 -0.15	44.73	43.60	44.73	1,730,646
24 Dec 19	44.40000 +1.88	44.87	42.26	42.75	2,851,620
23 Dec 19	42.52000 +0.04	43.20	41.60	42.18	2,619,380
20 Dec 19	42.48000 -0.42	43.20	42.28	42.99	1,333,758
19 Dec 19	42.90000 +0.11	43.80	42.33	42.99	2,065,257
18 Dec 19	42.79000 -0.58	43.60	42.50	43.17	1,614,504
17 Dec 19	43.37000 +0.34	43.63	42.31	42.97	2,291,006
16 Dec 19	43.03000 -0.68	43.43	41.80	43.33	4,563,343
13 Dec 19	43.71000 +0.11	43.95	43.02	43.79	2,413,103
12 Dec 19	43.60000 +0.35	43.90	42.80	43.19	2,179,427
11 Dec 19	43.25000 +0.19	43.46	42.26	42.89	2,221,569
10 Dec 19	43.06000 -0.18	43.48	42.45	43.20	2,968,078
09 Dec 19	43.24000 +0.95	43.57	41.70	42.70	4,132,346
06 Dec 19	42.29000 +1.44	42.50	40.85	41.11	3,371,364
05 Dec 19	40.85000 +1.22	41.53	39.80	40.25	4,847,543
04 Dec 19	39.63000 -0.28	39.90	39.30	39.81	2,105,093
03 Dec 19	39.91000 +0.91	40.08	38.55	38.88	2,195,496
02 Dec 19	39.00000 +0.33	39.06	38.53	38.74	2,472,414
29 Nov 19	38.67000 +0.01	39.08	38.08	38.70	1,876,032
28 Nov 19	38.66000 +0.03	39.25	38.11	38.81	2,045,764
27 Nov 19	38.63000 -0.94	39.38	38.31	39.30	2,376,887
26 Nov 19	39.57000 +0.60	39.86	38.68	38.78	2,326,562
25 Nov 19	38.97000 +0.23	39.24	37.96	38.60	1,893,154
22 Nov 19	38.74000 -0.80	40.17	38.40	39.73	3,542,298
21 Nov 19	39.54000 -0.23	39.95	39.00	39.67	2,252,766
20 Nov 19	39.77000 -0.74	41.24	39.51	40.49	3,097,278
19 Nov 19	40.51000 +0.04	40.89	40.08	40.23	3,411,580
18 Nov 19	40.47000 +1.75	40.80	38.52	38.72	4,967,335
15 Nov 19	38.72000 +0.12	39.88	38.25	38.65	4,180,759
14 Nov 19	38.60000 +0.76	38.95	37.20	37.72	3,774,800
13 Nov 19	37.84000 -0.55	38.39	37.62	38.36	2,402,348
12 Nov 19	38.39000 +0.58	38.45	37.40	37.95	2,442,933
11 Nov 19	37.81000 -0.19	38.77	37.48	37.97	2,624,461
08 Nov 19	38.00000 -0.14	38.98	37.29	38.38	3,850,713
07 Nov 19	38.14000 +0.14	38.40	37.60	37.78	2,476,659
06 Nov 19	38.00000 -0.45	38.75	37.63	38.63	3,294,667
05 Nov 19	38.45000 +1.97	38.83	36.40	36.40	6,336,183
04 Nov 19	36.48000 +0.16	36.89	36.02	36.31	2,287,110
01 Nov 19	36.32000 +0.82	36.69	35.00	35.54	3,370,146
31 Oct 19	35.50000 +0.23	35.96	35.08	35.32	1,765,159
30 Oct 19	35.27000 -0.70	36.10	34.91	36.00	2,037,692
29 Oct 19	35.97000 +0.24	36.14	35.02	35.90	2,723,841
28 Oct 19	35.73000 -0.96	36.96	35.60	36.61	3,663,125
25 Oct 19	36.69000 +0.17	36.91	36.09	36.41	1,715,009
24 Oct 19	36.52000 +0.89	36.65	35.65	36.00	2,438,314
23 Oct 19	35.63000 -0.44	36.36	35.48	36.06	1,891,031
22 Oct 19	36.07000 +0.72	36.14	35.17	35.98	2,300,240
21 Oct 19	35.35000 +0.92	35.66	33.73	34.49	3,273,183
18 Oct 19	34.43000 +0.72	35.38	33.44	34.10	3,008,483
17 Oct 19	33.71000 -0.09	33.87	33.37	33.80	1,642,075
16 Oct 19	33.80000 -0.49	34.50	33.25	34.29	2,307,651
15 Oct 19	34.29000 -0.98	35.42	33.86	35.42	3,424,150
14 Oct 19	35.27000 +0.79	35.75	34.29	34.45	2,390,124
11 Oct 19	34.48000 +0.90	34.90	33.20	33.58	2,716,758
10 Oct 19	33.58000 -0.01	34.19	33.00	33.03	1,714,380
09 Oct 19	33.59000 +0.41	33.59	32.30	33.08	2,265,321
08 Oct 19	33.18000 -0.85	34.31	33.08	34.03	1,750,878
30 Sep 19	34.03000 -0.71	34.69	33.02	34.60	2,613,678
27 Sep 19	34.74000 -0.43	35.35	34.61	35.19	1,747,498
26 Sep 19	35.17000 +0.31	35.69	34.82	34.82	2,167,338
25 Sep 19	34.86000 -0.25	35.39	34.75	34.94	1,866,053
24 Sep 19	35.11000 -0.09	35.71	34.85	34.85	2,644,379
23 Sep 19	35.20000 -1.70	36.88	34.80	36.88	6,587,591
20 Sep 19	36.90000 +2.07	36.95	35.60	35.99	7,210,192
19 Sep 19	34.83000 +0.39	34.99	34.50	34.69	1,899,715
18 Sep 19	34.44000 -0.06	34.97	33.92	34.55	3,606,185
17 Sep 19	34.50000 -0.40	35.22	34.28	34.84	3,164,127
16 Sep 19	34.90000 -1.35	36.39	34.65	36.25	4,557,209
12 Sep 19	36.25000 +0.52	37.00	35.65	35.65	3,986,211
11 Sep 19	35.73000 +1.23	36.44	34.33	34.60	4,380,476
10 Sep 19	34.50000 -0.26	34.80	34.35	34.80	1,618,269
09 Sep 19	34.76000 +0.19	35.10	34.30	34.93	2,515,653
06 Sep 19	34.57000 +0.06	35.00	34.28	34.50	2,504,413
05 Sep 19	34.51000 +0.89	34.98	33.88	33.88	3,733,441
04 Sep 19	33.62000 +0.20	33.65	33.06	33.31	2,393,786
03 Sep 19	33.42000 -0.17	33.79	33.18	33.50	3,078,291
02 Sep 19	33.59000 +0.10	33.69	33.11	33.49	3,101,045
30 Aug 19	33.49000 -0.02	34.00	33.21	33.88	2,215,442
29 Aug 19	33.51000 +0.06	33.97	33.23	33.65	2,519,327
28 Aug 19	33.45000 -0.37	33.80	33.33	33.70	2,889,836
27 Aug 19	33.82000 -0.04	34.65	33.61	34.30	3,142,065
26 Aug 19	33.86000 -1.00	34.51	33.10	33.51	4,754,476
23 Aug 19	34.86000 -0.24	35.00	34.35	34.84	2,346,073
22 Aug 19	35.10000 +0.23	35.30	34.40	34.91	3,262,740
21 Aug 19	34.87000 +1.28	35.50	33.50	33.88	5,182,760
20 Aug 19	33.59000 +0.05	34.17	33.38	33.80	3,393,024
19 Aug 19	33.54000 +0.94	33.74	32.60	32.80	4,061,986
16 Aug 19	32.60000 +0.20	32.90	31.82	32.70	2,831,998
15 Aug 19	32.40000 +1.72	32.93	29.80	30.00	5,236,989
14 Aug 19	30.68000 +1.06	31.00	29.90	30.03	2,542,640
13 Aug 19	29.62000 +0.27	29.78	28.85	29.12	1,687,496
12 Aug 19	29.35000 +0.76	29.49	28.47	28.47	1,386,595
09 Aug 19	28.59000 -0.15	28.99	28.35	28.78	1,251,785
08 Aug 19	28.74000 -0.02	29.04	28.55	28.76	1,303,727
07 Aug 19	28.76000 -0.06	29.60	28.66	29.11	1,266,340
06 Aug 19	28.82000 -0.65	29.38	28.33	28.81	1,953,425
05 Aug 19	29.47000 -0.85	30.66	29.42	30.50	2,016,753
02 Aug 19	30.32000 -1.13	30.65	29.80	30.52	2,916,563
01 Aug 19	31.45000 -0.16	31.94	30.88	31.50	2,309,187
31 Jul 19	31.61000 -0.32	31.86	31.41	31.83	1,547,117
30 Jul 19	31.93000 -0.08	32.33	31.80	32.29	1,584,186
29 Jul 19	32.01000 +0.41	32.31	31.30	31.53	1,873,128
26 Jul 19	31.60000 +0.00	31.98	31.23	31.69	1,649,897
25 Jul 19	31.60000 +1.17	31.93	30.36	30.36	2,918,983
24 Jul 19	30.43000 +0.47	30.88	29.97	29.98	1,794,537
23 Jul 19	29.96000 -0.10	30.14	29.71	29.90	1,404,390
22 Jul 19	30.06000 -0.94	31.19	29.88	31.13	1,888,446
19 Jul 19	31.00000 +0.88	31.17	30.09	30.29	2,333,727
18 Jul 19	30.12000 -0.90	30.96	29.70	30.66	3,082,507
17 Jul 19	31.02000 +0.41	31.24	30.04	30.49	2,843,209
16 Jul 19	30.61000 -0.56	31.32	30.28	31.06	2,187,005
15 Jul 19	31.17000 -0.88	32.03	30.68	31.79	2,862,677
12 Jul 19	32.05000 -0.08	32.36	31.60	32.21	1,440,400
11 Jul 19	32.13000 -0.05	33.00	31.90	33.00	1,295,808
10 Jul 19	32.18000 -0.33	33.18	32.10	32.75	1,821,360
09 Jul 19	32.51000 +0.38	32.78	31.81	32.10	1,876,276
08 Jul 19	32.13000 -1.09	33.54	31.65	33.54	2,519,975
05 Jul 19	33.22000 -0.03	33.65	32.60	33.45	2,282,284
04 Jul 19	33.25000 +0.16	33.69	32.77	33.58	1,753,199
03 Jul 19	33.09000 -0.54	33.74	33.01	33.60	2,169,838
02 Jul 19	33.63000 +0.80	33.91	32.78	32.78	3,323,868
01 Jul 19	32.83000 +0.91	33.23	32.62	32.80	3,054,997
28 Jun 19	31.92000 -0.16	32.34	31.57	32.08	1,954,871
27 Jun 19	32.08000 +0.56	32.40	31.55	31.55	2,264,529
26 Jun 19	31.52000 -0.12	31.83	31.04	31.60	2,534,918
25 Jun 19	31.64000 +0.65	32.13	30.68	30.95	4,825,683
24 Jun 19	30.99000 +0.36	31.35	30.37	30.60	2,493,593
21 Jun 19	30.63000 +0.48	31.19	30.00	30.89	3,425,203
20 Jun 19	30.15000 +0.65	30.76	29.08	29.41	5,082,408
19 Jun 19	29.50000 +0.83	30.44	29.50	29.50	4,675,819
18 Jun 19	28.67000 -0.14	28.90	28.28	28.68	2,240,716
17 Jun 19	28.81000 +0.45	28.95	28.12	28.54	2,554,882
14 Jun 19	28.36000 -0.62	29.35	28.16	28.98	2,715,742
13 Jun 19	28.98000 -0.62	29.55	28.79	29.30	2,871,546
12 Jun 19	29.60000 -0.85	30.45	29.35	30.45	3,575,359
11 Jun 19	30.45000 +1.44	30.58	28.71	29.09	4,078,114
10 Jun 19	29.01000 +0.88	29.16	27.35	28.28	4,115,480
06 Jun 19	28.13000 -1.32	29.59	27.69	29.47	5,150,747
05 Jun 19	29.45000 -0.03	30.23	29.17	30.00	2,991,412
04 Jun 19	29.48000 -0.91	30.56	29.42	30.41	2,745,219
03 Jun 19	30.39000 -14.00	31.25	30.30	31.25	1,737,829
31 May 19	44.39000 +0.72	44.63	43.50	43.89	1,631,025
30 May 19	43.67000 -0.42	44.00	43.11	44.00	1,449,293
29 May 19	44.09000 +0.06	44.44	43.50	44.00	1,149,602
28 May 19	44.03000 +0.66	44.78	42.87	43.35	2,549,119
27 May 19	43.37000 +0.17	43.50	41.93	43.05	2,437,812
24 May 19	43.20000 +1.25	43.64	41.87	41.87	2,668,323
23 May 19	41.95000 -1.71	43.40	41.80	43.40	2,620,322
22 May 19	43.66000 +0.24	43.75	42.69	43.61	1,991,270
21 May 19	43.42000 +1.28	43.94	41.87	42.31	2,881,273
20 May 19	42.14000 -0.85	43.49	41.60	43.15	2,306,567
17 May 19	42.99000 -1.76	44.99	42.85	44.77	2,223,100
16 May 19	44.75000 -0.18	45.80	44.30	45.56	2,492,091
15 May 19	44.93000 +0.89	45.20	44.07	44.07	1,589,331
14 May 19	44.04000 -0.92	45.11	43.89	44.35	1,823,016
13 May 19	44.96000 -1.74	46.20	44.60	46.10	2,603,284
10 May 19	46.70000 +1.86	47.65	44.30	45.18	2,801,004
09 May 19	44.84000 -0.85	46.00	44.67	45.69	2,184,571
08 May 19	45.69000 -1.09	46.90	45.03	46.00	1,311,500
07 May 19	46.78000 +0.25	47.69	45.83	46.05	1,807,943
06 May 19	46.53000 -3.15	48.48	45.00	46.85	3,333,525
30 Apr 19	49.68000 -0.55	51.00	49.55	50.21	1,941,062
29 Apr 19	50.23000 -0.27	51.48	49.61	50.51	2,739,930
26 Apr 19	50.50000 +0.14	51.25	49.52	50.17	2,600,151
25 Apr 19	50.36000 -2.30	53.43	50.27	52.16	2,599,569
24 Apr 19	52.66000 -0.95	54.00	51.90	53.50	3,726,760
23 Apr 19	53.61000 -0.60	55.15	53.50	54.29	1,982,074
22 Apr 19	54.21000 -2.25	56.90	54.00	56.75	2,758,873
19 Apr 19	56.46000 +0.55	57.20	56.05	56.30	2,825,904
18 Apr 19	55.91000 +1.31	55.94	54.45	54.61	1,958,392
17 Apr 19	54.60000 -0.28	55.18	54.10	54.72	1,470,356
16 Apr 19	54.88000 +1.22	54.91	52.52	53.39	2,354,090
15 Apr 19	53.66000 -0.03	55.29	53.48	53.88	2,071,898
12 Apr 19	53.69000 -0.01	54.08	53.27	53.27	1,536,487
11 Apr 19	53.70000 -3.20	56.70	53.32	56.64	3,873,518
10 Apr 19	56.90000 +1.18	57.20	54.97	55.70	3,340,561
09 Apr 19	55.72000 -0.30	56.00	54.92	55.30	3,257,889
08 Apr 19	56.02000 -1.93	57.45	54.66	57.22	5,750,944
04 Apr 19	57.95000 -2.55	60.72	56.70	60.60	6,814,402
03 Apr 19	60.50000 -0.90	61.50	59.50	61.40	3,863,263
02 Apr 19	61.40000 -0.60	62.76	60.70	62.12	3,334,390
01 Apr 19	62.00000 +2.90	62.68	58.80	59.00	5,491,232
29 Mar 19	59.10000 +1.10	60.00	58.35	58.62	3,439,243
28 Mar 19	58.00000 -1.75	61.52	58.00	59.99	2,799,904
27 Mar 19	59.75000 +1.75	60.59	58.27	58.86	2,233,577
26 Mar 19	58.00000 -0.60	60.36	57.80	59.30	2,704,316
25 Mar 19	58.60000 +1.11	59.48	56.30	56.80	2,799,955
22 Mar 19	57.49000 +0.37	58.49	56.30	57.11	1,900,219
21 Mar 19	57.12000 +0.08	58.70	56.67	57.04	1,769,555
20 Mar 19	57.04000 -0.43	57.43	56.11	57.43	1,065,061
19 Mar 19	57.47000 -0.53	58.00	56.60	57.80	1,502,136
18 Mar 19	58.00000 +2.92	58.10	54.67	55.57	2,094,882
15 Mar 19	55.08000 +0.30	56.55	53.61	54.50	1,817,368
14 Mar 19	54.78000 -0.21	55.55	53.34	54.30	1,328,217
13 Mar 19	54.99000 -1.90	57.75	54.61	57.75	1,889,847
12 Mar 19	56.89000 +1.55	58.65	54.73	54.90	3,497,390
11 Mar 19	55.34000 +2.34	55.65	52.80	53.70	1,895,663
08 Mar 19	53.00000 -1.89	55.44	52.86	54.27	1,694,049
07 Mar 19	54.89000 -1.02	56.60	53.75	56.30	1,994,108
06 Mar 19	55.91000 +0.06	56.85	55.10	55.84	2,226,970
05 Mar 19	55.85000 +2.34	56.56	53.58	53.58	3,810,173
04 Mar 19	53.51000 -0.87	55.55	53.40	54.38	3,535,969
01 Mar 19	54.38000 +1.03	54.79	53.30	53.36	2,418,555
28 Feb 19	53.35000 +1.23	53.35	51.32	52.26	2,443,820
27 Feb 19	52.12000 -1.48	54.28	51.86	52.69	1,908,115
26 Feb 19	53.60000 +0.79	55.00	52.19	52.87	3,028,400
25 Feb 19	52.81000 +2.44	52.85	50.37	50.50	3,122,038
22 Feb 19	50.37000 +0.74	50.68	48.55	49.19	2,674,551
21 Feb 19	49.63000 -1.00	51.11	49.06	51.11	3,162,003
20 Feb 19	50.63000 -0.72	51.26	50.28	50.98	2,703,369
19 Feb 19	51.35000 -1.11	53.25	50.56	52.99	2,063,740
18 Feb 19	52.46000 +1.03	52.55	51.46	51.94	1,558,274
15 Feb 19	51.43000 -1.57	52.89	51.03	52.80	1,006,597
14 Feb 19	53.00000 -0.04	53.79	51.70	52.52	976,413
13 Feb 19	53.04000 +1.24	54.00	50.89	51.61	1,778,921
12 Feb 19	51.80000 -0.15	52.98	50.60	51.34	1,806,752
11 Feb 19	51.95000 -0.35	52.28	50.33	52.28	1,737,746
01 Feb 19	52.30000 +3.95	52.36	48.64	49.21	2,060,479
31 Jan 19	48.35000 +0.36	49.30	48.17	48.57	1,448,091
30 Jan 19	47.99000 -1.51	49.30	47.18	48.98	1,240,169
29 Jan 19	49.50000 -0.31	50.45	48.55	49.80	1,483,154
28 Jan 19	49.81000 +0.01	51.33	49.01	49.80	1,773,129
25 Jan 19	49.80000 +1.64	49.90	48.01	48.75	1,757,283
24 Jan 19	48.16000 -0.34	49.66	47.42	48.41	1,831,038
23 Jan 19	48.50000 +1.44	48.73	47.12	47.86	1,499,789
22 Jan 19	47.06000 -1.81	49.39	46.89	48.40	1,457,009
21 Jan 19	48.87000 +0.90	49.89	47.60	48.20	1,423,837
18 Jan 19	47.97000 +2.08	48.50	45.78	45.87	1,730,942
17 Jan 19	45.89000 -0.21	46.54	45.55	45.99	1,111,491
16 Jan 19	46.10000 +0.66	46.55	44.43	45.02	2,263,656
15 Jan 19	45.44000 +1.64	45.45	43.00	43.00	1,410,618
14 Jan 19	43.80000 -1.47	45.22	43.02	44.74	1,596,949
11 Jan 19	45.27000 +0.28	45.72	44.40	44.71	1,496,662
10 Jan 19	44.99000 +0.21	45.85	44.51	44.90	945,415
09 Jan 19	44.78000 +1.28	45.87	43.27	43.27	1,664,860
08 Jan 19	43.50000 -0.76	44.83	43.19	44.00	857,834
07 Jan 19	44.26000 +0.96	44.73	42.70	43.35	1,022,722
04 Jan 19	43.30000 +1.89	43.50	40.55	40.61	1,283,115
03 Jan 19	41.41000 -2.46	43.60	41.16	43.60	1,532,656
02 Jan 19	43.87000 -1.13	45.30	42.99	45.30	1,864,419
28 Dec 18	45.00000 +1.16	45.00	43.69	43.82	1,085,479
27 Dec 18	43.84000 -1.16	45.67	43.83	45.20	1,411,765
26 Dec 18	45.00000 -0.40	45.77	44.51	45.43	782,266
25 Dec 18	45.40000 -0.12	45.79	44.58	45.01	835,963
24 Dec 18	45.52000 -0.18	45.95	44.67	45.32	1,031,977
21 Dec 18	45.70000 -0.72	46.80	45.06	46.59	1,073,622
20 Dec 18	46.42000 +1.42	46.60	45.29	45.74	1,205,099
19 Dec 18	45.00000 -2.26	47.55	44.93	47.48	1,645,338
18 Dec 18	47.26000 -0.13	48.08	46.67	47.30	1,337,589
17 Dec 18	47.39000 -1.70	49.75	47.22	49.75	1,711,479
14 Dec 18	49.09000 -1.59	50.85	48.80	50.60	1,038,341
13 Dec 18	50.68000 +0.33	52.00	48.21	49.49	2,159,737
12 Dec 18	50.35000 +0.94	51.15	49.76	50.20	1,132,464
11 Dec 18	49.41000 -0.07	51.13	49.05	50.22	1,230,407
10 Dec 18	49.48000 -0.90	50.90	49.36	50.12	941,625
07 Dec 18	50.38000 +0.78	51.46	49.79	50.05	1,264,058
06 Dec 18	49.60000 -0.33	50.64	49.10	49.95	1,491,253
05 Dec 18	49.93000 +0.65	50.70	48.06	48.27	1,328,805
04 Dec 18	49.28000 +1.47	49.50	47.34	48.15	1,507,816
03 Dec 18	47.81000 +2.21	48.60	47.20	47.20	2,393,514
30 Nov 18	45.60000 -0.68	45.82	44.02	45.55	1,395,064
29 Nov 18	46.28000 -0.02	46.82	45.80	46.50	779,548
28 Nov 18	46.30000 +0.55	46.36	45.39	45.82	1,136,108
27 Nov 18	45.75000 -0.55	46.77	45.27	46.38	1,196,038
26 Nov 18	46.30000 -0.76	47.70	46.11	47.68	655,615
23 Nov 18	47.06000 -1.61	48.95	47.00	48.95	995,631
22 Nov 18	48.67000 -0.27	49.50	47.81	48.99	968,366
21 Nov 18	48.94000 -0.48	49.44	48.00	49.25	1,325,077
20 Nov 18	49.42000 -1.60	51.37	49.33	50.98	1,177,153
19 Nov 18	51.02000 +0.36	51.49	49.39	51.28	1,946,277
16 Nov 18	50.66000 -1.24	52.59	50.28	52.20	1,586,727
15 Nov 18	51.90000 +0.66	52.30	51.00	51.24	972,101
14 Nov 18	51.24000 -1.68	53.16	50.71	53.16	1,740,471
13 Nov 18	52.92000 +1.61	54.14	50.60	50.66	1,878,705
12 Nov 18	51.31000 +2.00	51.96	49.37	49.37	1,542,069
09 Nov 18	49.31000 -0.03	50.44	47.71	49.00	1,194,987
08 Nov 18	49.34000 +0.68	50.47	48.65	48.65	903,784
07 Nov 18	48.66000 -0.64	49.78	48.04	49.78	881,290
06 Nov 18	49.30000 +0.61	49.88	48.09	48.68	864,916
05 Nov 18	48.69000 +0.02	49.20	48.01	48.70	1,256,454
02 Nov 18	48.67000 +1.79	50.06	48.10	48.50	2,655,523
01 Nov 18	46.88000 +0.43	49.09	46.41	47.88	1,628,941
31 Oct 18	46.45000 +0.26	46.71	45.81	46.36	1,229,016
30 Oct 18	46.19000 +2.61	46.40	42.57	42.57	2,282,616
29 Oct 18	43.58000 -1.10	44.43	43.20	44.13	699,470
26 Oct 18	44.68000 +0.18	44.94	43.70	44.88	862,789
25 Oct 18	44.50000 +1.55	44.85	41.50	42.01	1,684,113
24 Oct 18	42.95000 -0.33	43.76	42.54	42.76	663,139
23 Oct 18	43.28000 -2.58	45.99	42.51	45.99	1,874,451
22 Oct 18	45.86000 +2.92	46.38	43.00	43.00	2,569,182
19 Oct 18	42.94000 +1.64	43.09	40.52	41.00	1,962,991
18 Oct 18	41.30000 +0.10	42.30	40.00	41.24	1,761,482
17 Oct 18	41.20000 +1.30	41.27	39.81	40.58	1,924,655
16 Oct 18	39.90000 -0.30	40.47	39.00	40.15	1,734,166
15 Oct 18	40.20000 -0.95	44.00	40.00	41.30	1,733,171
12 Oct 18	41.15000 +0.02	42.00	40.00	41.22	1,515,525
11 Oct 18	41.13000 -3.87	43.49	41.01	43.30	1,793,477
10 Oct 18	45.00000 -0.74	46.45	44.71	45.84	1,428,916
09 Oct 18	45.74000 -1.24	47.45	45.50	46.96	1,649,989
08 Oct 18	46.98000 -2.82	48.80	46.61	48.80	1,623,153
28 Sep 18	49.80000 +0.01	50.59	49.10	49.78	985,029
27 Sep 18	49.79000 +0.38	50.87	49.31	49.73	1,345,659
26 Sep 18	49.41000 +0.11	51.15	48.88	49.30	2,070,016
25 Sep 18	49.30000 -0.97	49.79	48.68	49.70	729,923
21 Sep 18	50.27000 +1.13	50.45	48.82	49.21	1,193,344
20 Sep 18	49.14000 +1.12	49.50	47.89	48.15	1,765,243
19 Sep 18	48.02000 +1.30	50.07	45.32	46.97	4,403,755
18 Sep 18	46.72000 +0.92	46.83	45.54	45.90	954,248
17 Sep 18	45.80000 +0.60	45.95	44.10	44.78	1,022,811
14 Sep 18	45.20000 -0.90	46.25	45.08	46.25	1,786,770
13 Sep 18	46.10000 -1.40	47.79	45.39	47.48	1,470,020
12 Sep 18	47.50000 -0.70	48.28	46.00	48.20	1,675,189
11 Sep 18	48.20000 +0.98	48.20	46.78	47.29	874,105
10 Sep 18	47.22000 -0.79	48.17	46.62	48.01	949,468
07 Sep 18	48.01000 +0.51	48.65	47.11	48.00	1,108,820
06 Sep 18	47.50000 -0.18	48.00	46.55	47.35	1,458,012
05 Sep 18	47.68000 -2.40	49.67	47.20	49.62	1,762,206
04 Sep 18	50.08000 -0.12	50.37	48.80	50.20	1,427,166
03 Sep 18	50.20000 +0.01	50.53	48.00	50.18	1,361,247
31 Aug 18	50.19000 -1.75	51.42	50.19	50.71	1,066,237
30 Aug 18	51.94000 -0.22	52.88	51.71	52.65	1,007,710
29 Aug 18	52.16000 -1.14	54.54	51.53	54.01	1,394,303
28 Aug 18	53.30000 +1.01	54.85	52.45	52.94	2,240,141
27 Aug 18	52.29000 +1.54	52.52	50.75	51.25	2,821,494
24 Aug 18	50.75000 -2.76	53.00	50.69	53.00	3,098,180
23 Aug 18	53.51000 -0.33	53.73	49.00	52.01	4,168,898
22 Aug 18	53.84000 -0.16	55.01	53.13	54.00	1,143,255
21 Aug 18	54.00000 +1.90	54.65	52.39	52.39	1,368,461
20 Aug 18	52.10000 +0.31	52.48	50.34	51.76	1,783,035
17 Aug 18	51.79000 -1.84	54.54	50.15	53.58	3,375,794
16 Aug 18	53.63000 -5.95	59.00	53.62	59.00	4,428,480
15 Aug 18	59.58000 -2.01	62.23	59.34	61.59	877,425
14 Aug 18	61.59000 +0.89	62.40	60.90	60.90	795,313
13 Aug 18	60.70000 -1.33	61.40	59.70	61.40	1,263,146
10 Aug 18	62.03000 -0.45	62.96	61.70	62.20	498,978
09 Aug 18	62.48000 +2.67	63.11	59.00	59.80	1,290,863
08 Aug 18	59.81000 -1.61	61.87	59.70	61.30	1,029,893
07 Aug 18	61.42000 +0.78	61.90	59.60	60.00	1,420,979
06 Aug 18	60.64000 -1.50	63.02	58.89	62.14	1,414,561
03 Aug 18	62.14000 -0.04	63.47	61.60	62.20	1,078,740
02 Aug 18	62.18000 -3.14	65.78	61.56	65.78	1,300,050
01 Aug 18	65.32000 -1.56	67.27	64.99	67.27	1,085,782
31 Jul 18	66.88000 +0.60	67.29	66.02	66.30	859,026
30 Jul 18	66.28000 +0.29	67.67	64.00	66.00	1,567,823
27 Jul 18	65.99000 -0.49	68.48	65.82	66.85	1,613,616
26 Jul 18	66.48000 -1.46	68.21	65.77	67.94	968,964
25 Jul 18	67.94000 +0.01	68.35	66.90	67.81	976,653
24 Jul 18	67.93000 +4.61	68.68	63.30	63.30	2,148,312
23 Jul 18	63.32000 -2.60	66.19	62.69	65.50	1,894,858
20 Jul 18	65.92000 -0.69	66.97	65.20	66.60	1,279,449
19 Jul 18	66.61000 -0.47	67.78	65.90	67.08	891,842
18 Jul 18	67.08000 -1.27	68.47	66.87	67.46	950,427
17 Jul 18	68.35000 -0.84	70.15	67.11	69.19	972,914
16 Jul 18	69.19000 -0.04	70.48	68.90	68.90	947,627
13 Jul 18	69.23000 +0.33	69.88	68.71	68.79	996,158
12 Jul 18	68.90000 +1.78	69.22	66.60	66.60	2,002,540
11 Jul 18	67.12000 -0.85	67.97	65.59	67.10	895,508
10 Jul 18	67.97000 +0.14	68.59	66.82	67.83	958,996
09 Jul 18	67.83000 +1.60	67.85	66.56	67.07	1,105,733
06 Jul 18	66.23000 +0.18	67.00	65.00	65.96	1,870,811
05 Jul 18	66.05000 -0.13	67.73	65.51	66.50	1,638,501
04 Jul 18	66.18000 -1.43	67.60	65.20	67.20	1,668,073
03 Jul 18	67.61000 -1.54	69.54	65.10	69.20	2,640,919
02 Jul 18	69.15000 -4.36	73.50	68.15	73.50	2,804,511
29 Jun 18	73.51000 +1.81	73.55	70.58	72.00	1,721,011
28 Jun 18	71.70000 +2.15	73.39	69.35	69.50	2,047,902
27 Jun 18	69.55000 -2.14	72.71	68.89	71.69	1,347,086
26 Jun 18	71.69000 +0.59	73.87	69.69	70.39	1,239,516
25 Jun 18	71.10000 +0.00	72.77	70.56	71.72	1,623,536
22 Jun 18	71.10000 +1.49	71.49	67.55	68.50	1,362,407
21 Jun 18	69.61000 -1.47	71.68	68.60	70.95	1,983,766
20 Jun 18	71.08000 +3.91	71.78	67.00	67.28	2,416,592
19 Jun 18	67.17000 -2.85	70.20	65.56	70.00	1,588,309
15 Jun 18	70.02000 -0.25	70.80	69.63	70.45	1,272,765
14 Jun 18	70.27000 -0.07	71.36	69.52	70.00	896,763
13 Jun 18	70.34000 -0.09	71.50	69.40	70.13	1,714,170
12 Jun 18	70.43000 +1.53	70.69	67.63	69.50	2,295,845
11 Jun 18	68.90000 -0.65	70.00	68.02	69.64	1,603,419
08 Jun 18	69.55000 -1.36	71.60	69.00	71.20	2,356,875
07 Jun 18	70.91000 -4.77	75.99	70.30	75.99	3,714,191
06 Jun 18	75.68000 +0.24	76.77	74.63	76.74	1,564,159
05 Jun 18	75.44000 +3.87	75.97	71.41	71.41	2,481,199
04 Jun 18	71.57000 +0.22	73.35	71.33	71.60	2,438,016
01 Jun 18	71.35000 -4.66	77.15	70.45	75.01	2,585,200
31 May 18	76.01000 +2.89	76.58	72.74	73.32	1,954,604
30 May 18	73.12000 -1.96	74.48	72.05	73.52	2,125,660
29 May 18	75.08000 +1.70	76.99	73.04	73.39	2,241,408
28 May 18	73.38000 +0.38	74.47	72.01	73.49	1,714,841
25 May 18	73.00000 +1.30	73.93	72.12	72.12	1,625,644
24 May 18	71.70000 -1.29	73.42	71.28	73.42	1,034,936
23 May 18	72.99000 -0.85	74.14	71.88	74.14	1,003,365
22 May 18	73.84000 +0.03	74.48	72.80	73.31	1,012,037
21 May 18	73.81000 +0.35	75.30	73.31	74.75	967,094
18 May 18	73.46000 +0.94	74.47	72.50	73.01	1,346,280
17 May 18	72.52000 -2.73	75.50	72.20	75.00	1,714,318
16 May 18	75.25000 +2.11	76.58	73.16	73.88	1,596,787
15 May 18	73.14000 -0.66	75.11	72.69	73.80	1,441,667
14 May 18	73.80000 +2.39	74.45	72.36	72.36	1,399,609
11 May 18	71.41000 -3.03	74.99	71.28	74.82	2,607,981
10 May 18	74.44000 +3.97	74.94	70.72	70.72	2,413,548
09 May 18	70.47000 -1.45	71.71	69.80	70.90	1,408,207
08 May 18	71.92000 +2.59	72.18	69.01	69.63	2,612,327
07 May 18	69.33000 +0.83	70.00	68.33	69.00	1,788,063
04 May 18	68.50000 +1.58	69.88	66.83	66.90	1,882,426
03 May 18	66.92000 +2.65	68.16	64.29	64.30	2,661,963
02 May 18	64.27000 +3.31	65.18	61.47	61.97	2,193,656
27 Apr 18	60.96000 -0.39	61.61	60.59	61.26	900,001
26 Apr 18	61.35000 +0.35	61.65	59.81	61.16	978,304
25 Apr 18	61.00000 -0.61	61.60	60.60	61.60	1,027,523
24 Apr 18	61.61000 +1.19	61.93	59.90	60.70	940,166
23 Apr 18	60.42000 -0.15	61.16	60.00	60.10	846,669
20 Apr 18	60.57000 -1.35	61.90	60.30	61.90	793,347
19 Apr 18	61.92000 -0.01	62.11	61.10	61.93	1,228,392
18 Apr 18	61.93000 +0.06	62.38	61.12	61.90	712,808
17 Apr 18	61.87000 -2.38	64.47	61.50	64.10	1,265,398
16 Apr 18	64.25000 +1.56	64.27	62.00	62.00	1,739,918
13 Apr 18	62.69000 -0.97	63.97	61.71	63.23	917,172
12 Apr 18	63.66000 +0.16	63.98	63.08	63.50	839,624
11 Apr 18	63.50000 -0.58	64.58	63.48	64.08	1,090,206
10 Apr 18	64.08000 +0.66	64.18	62.63	63.39	850,531
09 Apr 18	63.42000 -0.60	64.20	63.03	63.87	1,287,808
04 Apr 18	64.02000 +1.65	65.30	62.21	62.38	2,047,771
03 Apr 18	62.37000 -0.25	62.58	61.34	61.61	700,834
02 Apr 18	62.62000 -0.62	63.70	62.03	63.33	1,358,325
30 Mar 18	63.24000 +0.68	63.83	62.35	62.59	844,320
29 Mar 18	62.56000 +0.55	62.80	61.12	62.22	933,203
28 Mar 18	62.01000 -1.28	63.49	61.55	62.85	1,079,225
27 Mar 18	63.29000 +1.26	64.40	62.21	62.90	1,590,209
26 Mar 18	62.03000 -1.07	63.95	60.20	62.88	2,042,854
23 Mar 18	63.10000 -2.04	65.36	62.70	63.20	2,379,331
22 Mar 18	65.14000 -0.80	66.30	64.81	65.67	1,580,777
21 Mar 18	65.94000 -0.23	66.79	65.55	66.26	836,225
20 Mar 18	66.17000 +0.03	66.19	65.10	65.68	1,711,356
19 Mar 18	66.14000 +0.83	66.86	65.35	65.92	1,656,611
16 Mar 18	65.31000 -0.08	67.20	65.00	65.87	1,686,047
15 Mar 18	65.39000 +1.38	66.10	63.70	64.12	2,258,382
14 Mar 18	64.01000 -0.59	64.86	63.60	64.59	1,135,798
13 Mar 18	64.60000 +0.29	65.45	63.68	64.49	1,441,835
12 Mar 18	64.31000 +2.64	64.39	61.60	61.92	2,721,615
09 Mar 18	61.67000 +0.42	61.77	60.81	61.34	1,009,252
08 Mar 18	61.25000 +0.08	61.35	60.70	61.16	639,060
07 Mar 18	61.17000 -0.21	61.76	60.78	61.71	1,348,102
06 Mar 18	61.38000 +0.70	61.47	60.41	60.91	1,133,157
05 Mar 18	60.68000 +0.53	60.70	59.80	60.15	1,082,614
02 Mar 18	60.15000 -0.24	60.88	60.01	60.48	850,855
01 Mar 18	60.39000 +0.45	60.78	59.30	59.60	1,298,990
28 Feb 18	59.94000 -2.27	61.58	59.71	61.58	2,066,745
27 Feb 18	62.21000 -0.38	63.15	61.07	62.80	2,992,814
26 Feb 18	62.59000 +1.05	62.85	61.00	61.93	1,564,376
23 Feb 18	61.54000 -0.33	62.40	61.06	61.47	1,164,875
22 Feb 18	61.87000 +1.30	62.18	59.88	60.80	2,271,470
14 Feb 18	60.57000 -0.58	61.55	59.01	61.12	2,462,596
13 Feb 18	61.15000 +1.14	61.92	59.61	60.09	2,176,332
12 Feb 18	60.01000 -0.18	61.80	59.88	60.65	2,096,912
09 Feb 18	60.19000 -1.58	62.00	59.20	61.19	3,079,779
08 Feb 18	61.77000 +0.20	63.25	61.00	61.98	1,485,822
07 Feb 18	61.57000 +1.87	62.50	60.51	61.10	2,531,358
06 Feb 18	59.70000 -3.39	62.20	59.50	61.58	2,697,867
05 Feb 18	63.09000 -0.46	63.95	62.18	63.05	1,269,694
02 Feb 18	63.55000 +1.95	63.95	61.35	61.57	1,656,753
01 Feb 18	61.60000 -1.52	65.16	61.10	62.98	2,178,458
31 Jan 18	63.12000 +0.72	64.59	61.51	62.30	2,239,973
30 Jan 18	62.40000 +0.88	63.00	61.40	61.40	809,557
29 Jan 18	61.52000 -0.60	63.00	61.40	62.25	1,809,929
26 Jan 18	62.12000 +0.33	63.05	61.18	61.76	1,052,200
25 Jan 18	61.79000 -0.07	62.40	61.30	61.76	2,205,440
24 Jan 18	61.86000 -0.97	62.80	61.01	62.80	1,533,044
23 Jan 18	62.83000 +0.41	63.27	61.80	62.19	802,228
22 Jan 18	62.42000 +0.78	63.10	61.01	61.72	1,032,156
19 Jan 18	61.64000 -1.52	63.78	61.60	63.59	1,280,200
18 Jan 18	63.16000 -0.06	63.78	62.61	62.96	1,475,010
17 Jan 18	63.22000 -0.46	63.94	62.51	63.80	1,501,060
16 Jan 18	63.68000 +2.28	64.50	61.48	61.60	2,725,655
15 Jan 18	61.40000 +0.63	62.00	60.14	60.69	1,854,558
12 Jan 18	60.77000 +0.31	61.00	59.70	60.99	1,684,757
11 Jan 18	60.46000 -0.92	61.30	60.00	61.29	1,075,839
10 Jan 18	61.38000 +0.33	61.93	60.18	61.09	1,533,757
09 Jan 18	61.05000 +0.04	62.18	60.54	61.00	1,881,358
08 Jan 18	61.01000 +2.69	61.12	58.28	58.55	2,739,988
05 Jan 18	58.32000 -0.60	59.40	57.98	59.01	1,514,196
04 Jan 18	58.92000 -0.21	59.35	58.52	59.08	1,339,617
03 Jan 18	59.13000 +0.62	59.30	58.17	58.41	1,279,390
02 Jan 18	58.51000 -0.46	59.44	58.06	59.00	2,523,309
29 Dec 17	58.97000 +1.53	59.05	57.44	57.66	1,423,093
28 Dec 17	57.44000 -1.10	58.70	57.00	58.11	1,225,437
27 Dec 17	58.54000 -0.16	59.00	57.90	58.61	1,813,656
26 Dec 17	58.70000 +0.43	59.05	57.81	58.57	1,072,320
25 Dec 17	58.27000 -0.08	58.99	57.65	58.30	1,120,272
22 Dec 17	58.35000 -0.25	59.69	58.02	58.61	1,515,675
21 Dec 17	58.60000 +0.81	59.36	57.73	57.79	1,413,460
20 Dec 17	57.79000 -0.26	58.38	57.55	58.04	1,417,499
19 Dec 17	58.05000 +1.06	58.49	56.58	56.99	1,861,595
18 Dec 17	56.99000 +0.24	57.12	55.83	56.78	1,105,660
15 Dec 17	56.75000 -0.05	57.22	55.59	57.00	1,152,988
14 Dec 17	56.80000 +0.10	57.15	56.45	56.74	1,359,445
13 Dec 17	56.70000 +1.98	56.78	54.51	54.75	1,504,711
12 Dec 17	54.72000 -1.47	56.46	54.64	56.11	1,128,900
11 Dec 17	56.19000 +0.15	56.52	55.48	56.05	1,453,559
08 Dec 17	56.04000 +0.41	56.25	55.11	55.54	1,305,404
07 Dec 17	55.63000 +0.39	55.88	54.60	55.29	1,450,114
06 Dec 17	55.24000 +0.29	55.41	54.10	54.79	1,618,746
05 Dec 17	54.95000 +1.23	55.35	53.54	53.70	1,652,688
04 Dec 17	53.72000 -1.06	55.80	53.54	54.50	1,247,347
01 Dec 17	54.78000 -0.73	56.88	54.55	55.54	1,339,972
30 Nov 17	55.51000 -0.55	56.48	55.00	55.80	1,041,060
29 Nov 17	56.06000 +0.44	56.60	55.25	55.69	1,196,484
28 Nov 17	55.62000 +0.75	55.81	54.59	55.29	736,500
27 Nov 17	54.87000 +0.04	55.79	53.80	54.52	1,597,600
24 Nov 17	54.83000 -2.17	57.31	54.54	56.58	3,281,334
23 Nov 17	57.00000 -3.09	60.56	56.70	60.20	2,184,377
22 Nov 17	60.09000 -0.33	60.94	59.61	60.58	2,691,951
21 Nov 17	60.42000 +1.68	60.71	58.19	58.60	3,505,873
20 Nov 17	58.74000 +1.20	58.94	55.22	57.16	1,875,382
17 Nov 17	57.54000 -1.17	58.78	57.08	58.30	1,757,358
16 Nov 17	58.71000 +0.05	59.40	58.25	58.70	2,055,653
15 Nov 17	58.66000 +1.50	59.59	57.21	57.21	3,968,772
14 Nov 17	57.16000 -1.56	58.95	56.86	58.60	2,379,680
13 Nov 17	58.72000 +0.72	59.50	57.66	59.44	2,554,999
10 Nov 17	58.00000 +0.18	59.56	57.53	58.17	3,400,626
09 Nov 17	57.82000 +1.21	58.43	56.18	56.28	3,446,429
08 Nov 17	56.61000 +3.90	57.57	52.91	53.00	5,109,295
07 Nov 17	52.71000 +0.10	53.29	52.37	52.61	2,088,501
06 Nov 17	52.61000 +0.22	52.80	51.71	52.59	1,336,244
03 Nov 17	52.39000 -1.74	54.08	52.04	54.04	2,910,570
02 Nov 17	54.13000 -0.53	54.64	53.80	54.25	1,064,121
01 Nov 17	54.66000 +0.06	54.97	54.25	54.62	1,274,998
31 Oct 17	54.60000 +0.49	54.86	53.80	54.66	1,450,737
30 Oct 17	54.11000 -1.50	55.59	53.00	55.56	2,065,764
27 Oct 17	55.61000 +0.67	56.18	54.68	54.81	1,572,955
26 Oct 17	54.94000 -0.56	55.80	54.80	55.45	1,477,189
25 Oct 17	55.50000 +1.62	55.57	53.88	53.90	2,356,120
24 Oct 17	53.88000 -0.54	54.60	53.55	54.17	1,018,715
23 Oct 17	54.42000 -0.14	54.88	53.91	54.57	1,354,834
20 Oct 17	54.56000 -0.23	54.99	53.82	54.79	1,154,831
19 Oct 17	54.79000 +0.88	54.96	53.63	53.91	1,805,525
18 Oct 17	53.91000 +1.15	54.20	52.75	52.75	1,997,547
17 Oct 17	52.76000 -0.29	53.44	52.70	52.94	1,064,928
16 Oct 17	53.05000 -0.80	54.18	52.83	54.18	1,107,076
13 Oct 17	53.85000 -0.03	54.48	53.45	53.80	989,882
12 Oct 17	53.88000 -0.31	54.55	53.49	54.20	1,443,251
11 Oct 17	54.19000 +1.81	54.65	52.26	52.50	2,864,816
10 Oct 17	52.38000 -0.37	52.90	52.00	52.80	888,400
09 Oct 17	52.75000 +0.46	53.18	51.52	53.00	1,312,519
29 Sep 17	52.29000 +1.13	52.58	51.15	51.16	1,289,539
28 Sep 17	51.16000 +0.60	51.50	50.40	50.40	896,523
27 Sep 17	50.56000 +0.17	50.89	50.24	50.51	943,039
26 Sep 17	50.39000 +0.03	50.75	50.01	50.05	601,164
25 Sep 17	50.36000 -0.78	50.99	50.00	50.99	1,673,884
22 Sep 17	51.14000 -1.07	52.28	50.72	52.22	1,236,384
21 Sep 17	52.21000 -0.30	52.55	52.00	52.50	1,199,175
20 Sep 17	52.51000 -0.06	52.57	52.05	52.40	1,110,710
19 Sep 17	52.57000 -0.29	53.06	52.33	52.86	905,157
18 Sep 17	52.86000 +0.44	53.09	52.04	52.36	1,384,601
15 Sep 17	52.42000 -0.34	52.89	52.25	52.82	992,400
14 Sep 17	52.76000 +0.46	52.90	52.13	52.40	996,992
13 Sep 17	52.30000 +0.27	52.39	51.90	51.90	900,802
12 Sep 17	52.03000 -0.54	53.12	51.85	52.60	2,366,135
11 Sep 17	52.57000 -0.02	52.87	52.30	52.45	914,979
08 Sep 17	52.59000 -0.31	53.18	52.30	52.90	1,594,616
07 Sep 17	52.90000 +0.04	53.35	52.65	52.88	1,348,700
06 Sep 17	52.86000 +0.32	53.45	52.53	52.53	1,725,698
05 Sep 17	52.54000 -0.32	53.35	52.30	53.10	1,745,461
04 Sep 17	52.86000 -1.06	54.36	52.60	54.33	2,224,545
01 Sep 17	53.92000 -0.45	54.79	53.84	54.44	1,014,600
31 Aug 17	54.37000 -0.13	54.51	54.00	54.46	620,175
30 Aug 17	54.50000 +0.20	54.92	53.73	54.10	1,802,455
29 Aug 17	54.30000 +0.19	54.91	54.00	54.10	1,329,100
28 Aug 17	54.11000 +1.04	54.39	53.10	53.20	1,342,902
25 Aug 17	53.07000 +0.52	53.22	52.40	52.40	694,944
24 Aug 17	52.55000 -0.53	53.67	52.04	53.35	1,082,700
23 Aug 17	53.08000 -0.99	55.09	53.00	55.09	1,556,345
22 Aug 17	54.07000 +0.02	54.27	53.68	53.89	984,670
21 Aug 17	54.05000 +0.49	54.39	53.57	53.57	726,900
18 Aug 17	53.56000 -0.09	53.93	53.17	53.64	607,000
17 Aug 17	53.65000 -0.10	53.90	53.00	53.70	836,980
16 Aug 17	53.75000 +1.08	53.99	52.28	52.28	898,050
15 Aug 17	52.67000 +0.49	53.30	52.29	52.29	1,309,994
14 Aug 17	52.18000 +0.05	52.46	51.70	52.10	1,485,364
11 Aug 17	52.13000 -0.82	53.05	52.02	53.05	1,071,882
10 Aug 17	52.95000 +0.03	53.18	52.55	52.95	904,336
09 Aug 17	52.92000 -0.19	53.39	52.27	53.11	1,860,526
08 Aug 17	53.11000 -1.26	54.49	53.06	54.30	1,181,546
07 Aug 17	54.37000 +0.07	54.80	53.71	54.20	732,512
04 Aug 17	54.30000 +0.05	55.01	53.70	54.05	1,096,597
03 Aug 17	54.25000 -0.07	54.75	53.31	54.33	1,454,849
02 Aug 17	54.32000 -1.82	56.09	54.25	56.01	2,449,337
01 Aug 17	56.14000 -1.65	57.69	55.68	57.69	1,604,751
31 Jul 17	57.79000 +0.46	58.01	55.37	57.18	2,025,886
28 Jul 17	57.33000 -0.14	57.90	57.01	57.88	910,476
27 Jul 17	57.47000 +2.01	57.56	55.05	55.05	1,444,167
26 Jul 17	55.46000 -1.81	57.68	55.43	57.25	1,605,236
25 Jul 17	57.27000 -0.61	57.93	57.00	57.88	780,374
24 Jul 17	57.88000 +1.32	57.88	55.85	55.85	1,251,911
21 Jul 17	56.56000 +0.57	56.88	55.70	55.89	1,168,287
20 Jul 17	55.99000 -0.03	57.02	55.80	56.00	1,699,649
19 Jul 17	56.02000 -0.63	56.81	55.13	56.50	2,539,202
18 Jul 17	56.65000 -0.31	57.36	56.18	56.19	867,926
17 Jul 17	56.96000 -1.57	58.59	55.90	58.11	2,093,074
14 Jul 17	58.53000 +0.66	58.97	57.87	58.07	699,329
13 Jul 17	57.87000 -0.29	59.19	57.79	58.35	1,253,062
12 Jul 17	58.16000 -1.22	59.75	57.00	59.75	1,923,555
11 Jul 17	59.38000 +0.15	60.59	59.08	59.08	1,303,787
10 Jul 17	59.23000 -0.57	60.38	58.80	59.61	1,583,734
07 Jul 17	59.80000 -0.89	60.98	59.40	60.30	1,375,097
06 Jul 17	60.69000 +0.42	61.28	59.80	60.01	2,358,034
05 Jul 17	60.27000 +2.23	60.75	57.90	57.90	3,629,432
04 Jul 17	58.04000 +0.62	58.44	57.06	57.79	1,797,515
03 Jul 17	57.42000 -1.36	59.78	57.20	58.58	3,046,957
30 Jun 17	58.78000 +0.16	59.44	58.30	58.63	1,706,184
29 Jun 17	58.62000 -0.14	59.72	58.06	58.58	3,011,104
28 Jun 17	58.76000 +1.29	59.31	56.63	57.20	3,417,955
27 Jun 17	57.47000 +0.06	57.98	56.87	57.13	2,177,949
26 Jun 17	57.41000 +2.03	57.99	55.17	55.17	4,234,258
23 Jun 17	55.38000 +1.01	56.49	54.05	54.05	3,283,668
22 Jun 17	54.37000 +0.89	54.98	53.02	53.15	2,718,515
21 Jun 17	53.48000 +0.32	53.73	52.85	53.30	1,098,026
20 Jun 17	53.16000 -1.21	54.89	52.84	54.60	2,002,802
19 Jun 17	54.37000 +0.18	55.00	53.80	54.19	1,742,154
16 Jun 17	54.19000 +0.25	54.65	53.58	54.10	1,169,886
15 Jun 17	53.94000 +0.10	54.71	53.62	53.68	1,335,132
14 Jun 17	53.84000 -0.07	54.30	53.10	53.91	1,375,436
13 Jun 17	53.91000 -0.27	54.48	53.10	53.95	2,275,377
12 Jun 17	54.18000 -0.41	55.48	53.80	54.50	1,835,593
09 Jun 17	54.59000 -0.44	54.77	53.68	54.10	3,215,817
08 Jun 17	55.03000 +2.52	56.00	52.30	52.50	5,014,121
07 Jun 17	52.51000 +2.00	52.79	50.50	50.72	2,769,994
06 Jun 17	50.51000 -0.28	50.88	50.01	50.58	731,101
05 Jun 17	50.79000 +0.31	50.85	50.07	50.50	1,204,712
02 Jun 17	50.48000 -0.07	50.70	49.48	50.00	1,806,625
01 Jun 17	50.55000 -1.11	52.49	50.15	52.00	1,250,533
31 May 17	51.66000 -0.04	52.99	51.01	52.40	1,505,840
26 May 17	51.70000 -0.01	52.28	51.27	51.27	712,291
25 May 17	51.71000 +1.41	51.75	50.10	50.10	1,061,167
24 May 17	50.30000 +0.34	50.50	49.28	50.30	835,981
23 May 17	49.96000 -0.38	50.95	49.70	50.34	1,800,345
22 May 17	50.34000 -2.15	52.47	49.06	52.22	3,959,303
19 May 17	52.49000 -1.64	53.43	52.25	53.43	1,539,862
18 May 17	54.13000 +0.66	54.55	52.78	52.81	1,998,222
17 May 17	53.47000 -0.43	54.09	53.37	53.76	1,741,162
16 May 17	53.90000 +1.95	54.29	51.99	51.99	2,515,990
15 May 17	51.95000 -0.16	52.48	51.29	52.01	1,341,081
12 May 17	52.11000 +0.17	52.68	51.93	52.00	999,885
11 May 17	51.94000 +0.59	51.97	50.84	51.30	1,192,168
10 May 17	51.35000 -0.35	52.26	51.30	51.50	936,234
09 May 17	51.70000 +0.42	51.96	50.02	50.65	1,578,444
08 May 17	51.28000 -1.23	52.20	50.83	52.20	2,197,596
05 May 17	52.51000 -0.58	53.88	52.42	53.50	1,537,837
04 May 17	53.09000 -0.08	53.50	52.45	53.17	1,296,122
03 May 17	53.17000 +0.42	53.48	52.13	52.75	1,442,151
02 May 17	52.75000 +0.59	52.80	51.31	51.50	1,682,291
28 Apr 17	52.16000 -0.54	54.28	52.12	52.70	2,128,629
27 Apr 17	52.70000 +0.05	52.75	50.50	52.64	2,827,990
26 Apr 17	52.65000 +0.08	53.20	52.08	52.66	2,539,612
25 Apr 17	52.57000 -0.50	54.00	52.08	53.20	2,103,514
24 Apr 17	53.07000 -0.05	53.67	51.02	53.01	2,460,716
21 Apr 17	53.12000 -2.77	55.93	52.26	55.89	3,879,180
20 Apr 17	55.89000 +0.66	56.22	54.35	54.78	3,965,929
19 Apr 17	55.23000 +0.19	55.50	53.57	55.05	4,200,106
18 Apr 17	55.04000 +2.24	55.98	52.23	52.76	5,777,059
17 Apr 17	52.80000 +0.39	53.30	51.10	51.30	2,302,215
14 Apr 17	52.41000 -0.90	54.28	52.30	53.25	2,635,542
13 Apr 17	53.31000 +0.10	54.24	53.03	53.20	2,227,401
12 Apr 17	53.21000 -0.04	54.08	52.36	53.20	3,497,592
11 Apr 17	53.25000 +1.11	53.67	51.70	52.34	3,574,839
10 Apr 17	52.14000 +0.48	53.85	51.66	51.68	5,919,679
07 Apr 17	51.66000 +0.98	52.11	50.40	50.85	2,808,880
06 Apr 17	50.68000 -0.19	51.24	50.60	50.98	1,986,648
05 Apr 17	50.87000 +1.31	51.30	49.66	50.00	2,393,250
31 Mar 17	49.56000 -0.11	50.39	49.30	49.70	1,473,980
30 Mar 17	49.67000 +0.02	49.98	48.60	49.65	3,363,534
29 Mar 17	49.65000 -1.38	51.50	49.60	51.00	3,412,676
28 Mar 17	51.03000 -0.86	52.23	51.00	51.51	2,392,114
27 Mar 17	51.89000 -1.20	53.50	51.88	52.81	3,119,848
24 Mar 17	53.09000 +0.66	53.78	52.36	52.43	3,495,028
23 Mar 17	52.43000 +0.52	52.45	51.23	51.85	3,748,343
22 Mar 17	51.91000 +1.48	52.49	49.88	50.21	5,149,856
21 Mar 17	50.43000 -0.09	50.93	49.53	50.00	3,271,858
20 Mar 17	50.52000 -0.43	50.78	48.89	50.20	4,226,128
17 Mar 17	50.95000 -2.60	53.88	50.88	53.51	4,799,188
16 Mar 17	53.55000 +0.25	54.00	52.70	53.20	2,222,699
15 Mar 17	53.30000 +0.00	54.17	52.68	52.90	3,029,965
14 Mar 17	53.30000 -0.68	54.39	52.71	53.84	3,030,642
13 Mar 17	53.98000 +1.57	54.39	51.49	52.40	5,180,783
10 Mar 17	52.41000 +0.89	52.92	51.31	51.62	3,978,098
09 Mar 17	51.52000 -0.29	52.50	51.11	51.85	3,091,121
08 Mar 17	51.81000 +0.15	52.50	51.08	51.72	2,183,638
07 Mar 17	51.66000 -0.05	52.22	50.60	51.73	3,471,989
06 Mar 17	51.71000 +0.96	52.98	50.50	50.50	5,110,573
03 Mar 17	50.75000 +2.37	52.48	48.20	48.38	7,226,220
02 Mar 17	48.38000 +0.16	48.59	48.01	48.18	1,363,138
01 Mar 17	48.22000 -0.45	48.97	48.10	48.67	1,740,640
28 Feb 17	48.67000 +0.64	48.87	47.71	48.09	1,768,711
27 Feb 17	48.03000 -0.46	48.88	47.66	48.48	2,031,452
24 Feb 17	48.49000 +0.24	48.88	48.10	48.35	2,066,271
23 Feb 17	48.25000 -0.69	49.57	47.98	49.57	3,520,229
22 Feb 17	48.94000 -0.81	49.68	48.80	49.50	2,466,124
21 Feb 17	49.75000 +0.61	50.55	49.00	49.00	5,142,732
20 Feb 17	49.14000 +1.81	49.25	47.04	47.06	4,829,222
17 Feb 17	47.33000 -0.86	48.27	47.20	48.23	2,275,213
16 Feb 17	48.19000 +0.87	48.20	47.04	47.05	3,242,198
15 Feb 17	47.32000 +0.61	48.19	46.50	46.58	4,663,710
14 Feb 17	46.71000 -0.51	47.60	46.16	47.38	2,640,703
13 Feb 17	47.22000 +2.30	47.55	44.76	45.00	5,014,509
10 Feb 17	44.92000 +0.79	44.99	44.13	44.22	3,335,900
09 Feb 17	44.13000 +0.04	44.44	43.85	43.90	1,912,309
08 Feb 17	44.09000 +0.49	44.30	43.25	43.69	1,856,231
07 Feb 17	43.60000 -0.49	44.01	43.28	44.01	1,350,753
06 Feb 17	44.09000 +0.88	44.24	43.06	43.20	1,765,610
03 Feb 17	43.21000 -0.67	43.99	43.06	43.80	984,875
26 Jan 17	43.88000 +0.24	43.90	43.60	43.74	849,342
25 Jan 17	43.64000 +0.41	43.95	43.03	43.59	1,347,751
24 Jan 17	43.23000 -0.98	44.37	43.10	44.03	1,144,698
23 Jan 17	44.21000 +0.92	44.65	43.28	43.33	2,074,889
20 Jan 17	43.29000 +0.91	43.57	41.84	42.20	2,350,136
19 Jan 17	42.38000 +0.18	43.13	40.88	41.71	2,475,835
18 Jan 17	42.20000 -1.35	43.20	42.12	43.01	1,943,350
17 Jan 17	43.55000 +1.37	44.30	41.38	41.77	3,048,387
16 Jan 17	42.18000 -2.65	44.80	40.40	44.39	4,442,543
13 Jan 17	44.83000 -2.21	47.01	44.20	47.01	4,104,053
12 Jan 17	47.04000 +0.38	47.26	46.20	46.45	1,997,279
11 Jan 17	46.66000 +0.00	47.49	46.51	46.51	2,236,242
10 Jan 17	46.66000 -0.21	47.34	46.64	46.76	1,300,651
09 Jan 17	46.87000 -0.28	47.15	46.30	46.97	1,625,066
06 Jan 17	47.15000 -1.20	48.15	47.00	48.10	2,672,421
05 Jan 17	48.35000 -0.07	49.30	48.30	48.40	2,290,972
04 Jan 17	48.42000 +0.47	48.56	47.65	48.00	2,105,085
03 Jan 17	47.95000 +0.61	48.16	47.36	47.36	1,902,840
30 Dec 16	47.34000 -0.13	47.81	47.03	47.68	1,720,541
29 Dec 16	47.47000 -0.50	48.32	47.45	47.97	1,847,499
28 Dec 16	47.97000 -0.66	48.93	47.90	48.40	1,916,080
27 Dec 16	48.63000 -0.62	49.55	48.58	49.25	1,827,127
26 Dec 16	49.25000 -0.14	49.45	48.01	48.95	2,208,047
23 Dec 16	49.39000 -1.42	50.77	49.02	50.58	3,538,306
22 Dec 16	50.81000 +0.88	51.43	49.51	49.83	4,332,676
21 Dec 16	49.93000 +0.24	50.07	49.50	49.68	2,111,276
20 Dec 16	49.69000 +0.15	49.99	49.30	49.60	1,773,276
19 Dec 16	49.54000 -0.28	50.62	49.06	50.62	2,319,540
16 Dec 16	49.82000 +1.00	50.29	48.68	48.90	3,531,446
15 Dec 16	48.82000 +0.35	49.64	48.09	48.47	2,975,204
14 Dec 16	48.47000 -1.49	49.98	48.10	49.58	3,383,156
13 Dec 16	49.96000 +0.17	50.47	49.02	49.50	3,086,139
12 Dec 16	49.79000 -4.39	54.28	49.00	53.83	5,432,893
09 Dec 16	54.18000 -0.58	55.19	53.98	54.78	3,358,633
08 Dec 16	54.76000 -1.23	55.94	54.71	55.86	3,429,987
07 Dec 16	55.99000 +0.02	56.30	55.33	56.30	3,327,840
06 Dec 16	55.97000 +1.43	56.49	55.05	55.44	5,454,069
05 Dec 16	54.54000 -0.35	54.96	53.72	54.01	3,084,302
02 Dec 16	54.89000 -1.56	56.75	54.85	56.00	4,636,920
01 Dec 16	56.45000 +1.91	56.50	54.60	54.83	6,319,091
30 Nov 16	54.54000 -0.45	55.29	54.30	54.90	3,441,347
29 Nov 16	54.99000 -0.66	56.45	54.90	55.35	4,683,404
28 Nov 16	55.65000 -1.27	57.28	55.61	57.00	4,055,235
25 Nov 16	56.92000 +0.17	57.20	54.81	56.74	5,466,347
24 Nov 16	56.75000 -1.85	58.83	56.52	58.30	7,701,611
23 Nov 16	58.60000 -1.60	60.50	58.37	60.19	7,442,025
22 Nov 16	60.20000 +0.42	60.60	59.53	59.80	7,109,188
21 Nov 16	59.78000 -0.38	60.46	58.01	59.90	8,388,496
18 Nov 16	60.16000 +0.24	61.39	59.82	60.17	6,398,094
17 Nov 16	59.92000 -0.17	60.66	59.23	60.00	5,332,988
16 Nov 16	60.09000 -2.15	62.80	59.91	62.40	9,586,106
15 Nov 16	62.24000 +0.19	62.99	61.66	62.19	6,993,857
14 Nov 16	62.05000 -1.84	63.39	61.10	62.90	12,434,343
11 Nov 16	63.89000 -1.28	68.50	63.48	64.52	21,627,730
10 Nov 16	65.17000 +3.74	66.42	60.90	61.72	22,596,816
09 Nov 16	61.43000 +1.11	62.46	59.11	59.95	15,692,535
08 Nov 16	60.32000 +0.79	60.80	58.90	59.65	10,207,014
07 Nov 16	59.53000 -1.63	61.68	59.08	61.46	13,412,241
04 Nov 16	61.16000 +0.32	63.50	59.71	60.91	23,837,404
03 Nov 16	60.84000 -1.93	68.90	60.38	62.61	34,499,648
02 Nov 16	62.77000 +4.95	63.60	57.01	57.25	31,456,748
01 Nov 16	57.82000 +2.76	59.79	54.73	54.73	19,819,676
31 Oct 16	55.06000 -3.18	57.97	55.00	57.80	14,891,352
28 Oct 16	58.24000 -0.24	59.80	57.01	57.78	19,529,886
27 Oct 16	58.48000 +2.35	59.99	55.38	55.80	21,189,210
26 Oct 16	56.13000 +0.12	57.26	55.04	56.03	15,741,148
25 Oct 16	56.01000 +0.82	57.50	53.73	54.40	24,259,040
24 Oct 16	55.19000 -0.82	57.33	53.13	54.45	28,819,916
21 Oct 16	56.01000 +4.01	57.20	52.03	57.20	43,906,080
20 Oct 16	52.00000 +4.73	52.00	52.00	52.00	168,978
19 Oct 16	47.27000 +4.30	47.27	47.27	47.27	53,900
18 Oct 16	42.97000 +3.91	42.97	42.97	42.97	24,800
17 Oct 16	39.06000 +3.55	39.06	39.06	39.06	35,000
14 Oct 16	35.51000 +0.00	35.51	29.59	29.59	60,604

HeChuan HuaChuang Technology Co Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	23.76000 -0.54	24.35	23.61	24.30	4,016,903
19 Oct 26	24.30000 +0.50	24.50	23.63	23.76	4,722,159
16 Oct 26	23.80000 +0.35	24.30	23.33	23.46	4,530,100
15 Oct 26	23.45000 +0.05	23.72	23.01	23.42	5,400,399
14 Oct 26	23.40000 +0.03	23.91	23.20	23.24	4,304,049
13 Oct 26	23.37000 -0.34	23.93	23.26	23.75	5,026,554
12 Oct 26	23.71000 +0.18	24.16	23.36	23.40	6,541,644
09 Oct 26	23.53000 +0.24	23.72	23.12	23.17	4,504,720
08 Oct 26	23.29000 -0.52	23.70	23.15	23.70	5,441,773
30 Sep 26	23.81000 +0.84	24.14	22.29	22.95	10,823,310
29 Sep 26	22.97000 +0.72	23.05	22.01	22.24	7,898,291
28 Sep 26	22.25000 -0.30	22.76	22.10	22.72	3,734,254
24 Sep 26	22.55000 +0.11	22.71	22.28	22.47	5,976,402
23 Sep 26	22.44000 +0.03	23.02	22.33	22.42	6,543,397
22 Sep 26	22.41000 +0.05	22.68	22.30	22.36	3,811,690
21 Sep 26	22.36000 -0.14	22.69	22.01	22.41	7,986,415
18 Sep 26	22.50000 +0.20	22.82	22.33	22.46	4,756,070
17 Sep 26	22.30000 -0.19	22.69	22.20	22.39	6,055,158
16 Sep 26	22.49000 -0.26	22.85	22.13	22.77	6,094,800
15 Sep 26	22.75000 -0.72	23.68	22.70	23.36	5,417,253
14 Sep 26	23.47000 +0.50	23.53	22.78	22.90	4,177,600
11 Sep 26	22.97000 -0.46	23.35	22.81	23.26	4,580,930
10 Sep 26	23.43000 -0.08	23.58	23.04	23.50	5,593,628
09 Sep 26	23.51000 +0.46	23.74	22.77	22.96	5,853,982
08 Sep 26	23.05000 -0.27	23.42	23.00	23.32	3,652,882
07 Sep 26	23.32000 -0.42	23.95	23.11	23.64	6,625,780
04 Sep 26	23.74000 +0.94	23.96	22.80	22.83	8,321,458
03 Sep 26	22.80000 +0.02	23.21	22.78	22.83	6,073,821
02 Sep 26	22.78000 -0.97	23.74	22.52	23.73	7,544,462
01 Sep 26	23.75000 +0.14	23.87	23.36	23.60	10,676,429
31 Aug 26	23.61000 -0.77	24.88	22.73	24.70	16,890,908
28 Aug 26	24.38000 -0.41	24.63	23.69	24.17	7,965,393
27 Aug 26	24.79000 -0.46	25.34	24.71	25.34	4,243,507
26 Aug 26	25.25000 +0.19	25.66	25.01	25.06	4,110,200
25 Aug 26	25.06000 +0.28	25.25	24.80	24.82	5,579,452
24 Aug 26	24.78000 -0.05	25.15	24.60	24.79	5,063,545
21 Aug 26	24.83000 +0.06	25.15	24.32	24.63	6,601,796
20 Aug 26	24.77000 +0.37	24.89	24.16	24.36	6,376,100
19 Aug 26	24.40000 +0.53	24.86	23.70	23.90	9,026,833
18 Aug 26	23.87000 +0.27	24.02	23.26	23.40	5,537,785
17 Aug 26	23.60000 +0.37	23.60	22.70	23.15	6,388,650
14 Aug 26	23.23000 -0.76	24.05	23.12	24.01	8,984,611
13 Aug 26	23.99000 -0.87	25.20	23.99	24.80	8,638,931
12 Aug 26	24.86000 +0.23	25.14	24.21	24.61	8,304,672
11 Aug 26	24.63000 -0.22	25.21	24.61	24.70	4,707,521
10 Aug 26	24.85000 +0.34	25.04	24.31	24.49	5,930,048
07 Aug 26	24.51000 -0.24	24.75	24.11	24.68	7,089,230
06 Aug 26	24.75000 -0.20	24.94	24.20	24.94	7,968,477
05 Aug 26	24.95000 -0.31	25.29	24.80	25.13	9,514,000
04 Aug 26	25.26000 -1.09	26.40	25.09	26.26	10,308,126
03 Aug 26	26.35000 +1.15	26.72	25.22	25.48	12,317,936
31 Jul 26	25.20000 -0.61	25.99	25.09	25.15	10,373,821
30 Jul 26	25.81000 +0.39	26.16	25.45	25.61	9,084,562
29 Jul 26	25.42000 +1.02	25.77	24.28	24.51	10,470,369
28 Jul 26	24.40000 +0.67	24.45	23.40	23.73	8,720,123
27 Jul 26	23.73000 -0.10	24.10	23.55	23.76	8,754,844
24 Jul 26	23.83000 -0.49	24.60	23.83	24.19	7,642,190
23 Jul 26	24.32000 +0.54	24.48	23.62	23.64	6,579,531
22 Jul 26	23.78000 +0.09	24.15	23.20	23.69	7,568,778
21 Jul 26	23.69000 +0.15	24.80	23.33	23.50	12,357,749
20 Jul 26	23.54000 +0.57	23.66	22.60	22.97	11,448,990
17 Jul 26	22.97000 -0.38	23.83	22.83	23.27	7,632,100
16 Jul 26	23.35000 +0.41	23.78	22.82	23.19	9,668,700
15 Jul 26	22.94000 +0.54	23.16	22.11	22.39	8,121,882
14 Jul 26	22.40000 +0.21	22.78	21.97	22.19	8,855,763
13 Jul 26	22.19000 -0.15	22.48	22.11	22.31	6,651,773
10 Jul 26	22.34000 +0.23	22.50	21.60	21.96	6,334,235
09 Jul 26	22.11000 -0.34	22.68	22.00	22.45	5,994,938
08 Jul 26	22.45000 +0.08	23.14	22.00	22.36	9,247,610
07 Jul 26	22.37000 +0.31	22.67	21.86	22.36	11,694,235
06 Jul 26	22.06000 -1.17	22.20	21.23	21.85	10,072,132
03 Jul 26	23.23000 +0.37	23.50	22.70	23.01	12,540,470
02 Jul 26	22.86000 -0.09	23.27	22.53	22.94	10,718,372
01 Jul 26	22.95000 +0.59	23.11	22.09	22.46	8,349,199
30 Jun 26	22.36000 -0.52	23.06	22.20	22.88	9,268,787
29 Jun 26	22.88000 +0.39	23.31	22.03	22.50	11,243,946
26 Jun 26	22.49000 -0.23	23.27	22.45	22.70	10,482,333
25 Jun 26	22.72000 -0.17	23.60	22.46	23.01	8,183,086
24 Jun 26	22.89000 -0.19	23.20	22.65	23.02	7,897,395
23 Jun 26	23.08000 -0.50	23.70	22.86	23.49	10,774,275
22 Jun 26	23.58000 -0.30	23.88	22.94	23.81	15,020,497
18 Jun 26	23.88000 -0.90	24.99	23.50	24.99	13,582,057
17 Jun 26	24.78000 -0.83	25.75	24.66	25.61	12,905,716
16 Jun 26	25.61000 -0.68	26.22	25.30	26.15	10,388,349
15 Jun 26	26.29000 -0.84	27.58	26.03	27.17	9,990,504
12 Jun 26	27.13000 +0.11	27.48	26.64	27.08	7,777,026
11 Jun 26	27.02000 +0.03	27.43	26.60	27.00	5,065,826
10 Jun 26	26.99000 -0.01	27.26	26.60	26.75	4,021,350
09 Jun 26	27.00000 -0.50	27.65	26.43	27.62	5,834,560
08 Jun 26	27.50000 -0.17	27.73	27.01	27.33	5,782,279
05 Jun 26	27.67000 -0.91	28.86	27.49	28.51	6,554,185
04 Jun 26	28.58000 -0.72	29.43	28.43	29.30	4,343,780
03 Jun 26	29.30000 -0.09	29.52	28.00	29.34	7,530,439
02 Jun 26	29.39000 +0.18	30.02	28.66	29.21	8,553,815
01 Jun 26	29.21000 +0.13	29.57	28.70	28.99	5,820,431
29 May 26	29.08000 +0.78	29.67	28.21	28.35	6,378,586
28 May 26	28.30000 -0.97	29.39	28.06	29.20	6,320,277
27 May 26	29.27000 +0.17	29.30	28.37	29.02	6,604,859
26 May 26	29.10000 +0.18	29.26	28.50	28.70	7,302,916
25 May 26	28.92000 +0.13	29.10	28.29	29.09	4,002,822
22 May 26	28.79000 -0.26	29.30	28.17	29.23	9,595,199
21 May 26	29.05000 -0.71	30.60	29.00	29.85	4,177,386
20 May 26	29.76000 -0.14	29.93	29.26	29.60	3,874,408
19 May 26	29.90000 -0.24	30.36	29.55	30.04	4,703,113
18 May 26	30.14000 -1.65	31.80	29.81	31.80	8,964,663
15 May 26	31.79000 -1.17	33.25	31.51	32.64	6,888,699
14 May 26	32.96000 +0.76	33.50	31.50	32.35	5,764,906
13 May 26	32.20000 -0.96	33.43	32.02	32.94	5,714,242
12 May 26	33.16000 +1.60	33.65	31.20	31.53	11,199,565
11 May 26	31.56000 +0.72	31.83	30.33	30.69	7,611,884
08 May 26	30.84000 +0.94	31.31	29.81	29.89	11,604,272
07 May 26	29.90000 +0.33	30.10	29.16	29.71	9,741,832
06 May 26	29.57000 +0.53	29.76	28.52	28.90	10,881,162
30 Apr 26	29.04000 -0.37	30.88	28.57	29.99	11,220,369
29 Apr 26	29.41000 +0.63	29.59	28.88	28.95	7,731,935
28 Apr 26	28.78000 -0.08	29.19	28.33	28.72	7,592,729
27 Apr 26	28.86000 -0.25	29.35	28.75	29.18	5,724,182
24 Apr 26	29.11000 -1.12	30.40	29.04	30.40	10,360,794
23 Apr 26	30.23000 -0.23	31.38	30.05	30.90	6,844,470
22 Apr 26	30.46000 -0.81	31.57	30.05	31.15	7,086,307
21 Apr 26	31.27000 -0.05	31.63	31.01	31.01	4,000,722
20 Apr 26	31.32000 -0.03	31.86	31.10	31.18	6,307,025
17 Apr 26	31.35000 +0.74	31.46	30.47	30.86	5,948,750
16 Apr 26	30.61000 -0.03	31.29	30.40	30.99	6,621,770
15 Apr 26	30.64000 -0.03	31.15	30.39	30.70	6,011,100
14 Apr 26	30.67000 -0.09	31.56	29.79	30.50	8,190,584
13 Apr 26	30.76000 -2.12	32.88	29.94	32.88	13,554,653
10 Apr 26	32.88000 -0.38	33.35	32.66	33.25	5,757,350
09 Apr 26	33.26000 -0.74	33.84	32.94	33.64	5,196,612
08 Apr 26	34.00000 +0.37	34.35	33.45	33.99	6,392,296
07 Apr 26	33.63000 +0.01	34.02	33.08	33.62	3,946,174
03 Apr 26	33.62000 -0.38	34.05	33.50	33.62	2,269,150
02 Apr 26	34.00000 +0.25	34.07	32.94	33.92	4,698,240
01 Apr 26	33.75000 +0.35	34.11	33.23	33.70	4,408,329
31 Mar 26	33.40000 -0.75	34.84	33.33	34.29	3,120,775
30 Mar 26	34.15000 +0.53	34.55	32.47	33.18	6,737,292
27 Mar 26	33.62000 -0.03	34.05	33.28	33.49	3,686,895
26 Mar 26	33.65000 -0.15	34.13	33.50	33.69	2,706,332
25 Mar 26	33.80000 +0.00	34.15	33.39	33.56	3,752,012
24 Mar 26	33.80000 +0.95	33.98	32.85	33.50	3,857,997
23 Mar 26	32.85000 -2.00	34.96	32.65	34.86	5,094,303
20 Mar 26	34.85000 +0.96	35.69	33.97	34.03	7,839,142
19 Mar 26	33.89000 -0.58	34.38	33.76	33.81	3,764,390
18 Mar 26	34.47000 +0.47	34.76	33.85	34.22	4,817,895
17 Mar 26	34.00000 -0.46	34.58	33.73	34.23	6,030,645
16 Mar 26	34.46000 +0.49	34.84	33.66	33.72	5,517,646
13 Mar 26	33.97000 -0.88	35.18	33.92	34.31	4,143,763
12 Mar 26	34.85000 +0.17	34.93	34.01	34.50	2,908,876
11 Mar 26	34.68000 +0.68	34.99	34.00	34.02	4,145,568
10 Mar 26	34.00000 +1.00	34.15	32.91	33.26	4,957,448
09 Mar 26	33.00000 -0.71	33.35	32.40	33.33	6,412,725
06 Mar 26	33.71000 +0.38	33.96	33.27	33.33	4,723,371
05 Mar 26	33.33000 -0.17	33.99	33.21	33.97	5,144,355
04 Mar 26	33.50000 -1.26	34.99	33.42	34.29	6,820,192
03 Mar 26	34.76000 -0.99	36.13	34.60	35.27	5,538,120
02 Mar 26	35.75000 -0.01	36.25	35.20	35.43	4,380,844
27 Feb 26	35.76000 -0.36	36.23	35.55	35.90	3,481,911
26 Feb 26	36.12000 +0.32	36.47	35.08	35.68	6,730,410
25 Feb 26	35.80000 +0.30	36.41	35.11	35.51	5,908,100
24 Feb 26	35.50000 +0.46	35.59	34.32	35.58	7,204,775
13 Feb 26	35.04000 -1.38	36.66	34.90	36.48	4,914,196
12 Feb 26	36.42000 -0.33	37.56	36.30	36.75	3,389,962
11 Feb 26	36.75000 +0.14	37.59	36.25	36.83	5,333,130
10 Feb 26	36.61000 +0.74	37.05	35.52	36.20	6,883,436
09 Feb 26	35.87000 +0.30	36.30	35.00	35.93	5,575,920
06 Feb 26	35.57000 +0.85	36.69	34.17	34.71	10,694,615
05 Feb 26	34.72000 -0.51	35.70	34.31	35.48	7,093,842
04 Feb 26	35.23000 +1.62	35.42	33.29	33.61	8,606,068
03 Feb 26	33.61000 +1.28	33.89	32.67	32.81	8,468,749
02 Feb 26	32.33000 -3.07	35.19	32.00	35.07	11,848,428
30 Jan 26	35.40000 +0.14	35.62	34.02	35.24	7,954,492
29 Jan 26	35.26000 +1.49	35.69	33.55	33.61	10,565,368
28 Jan 26	33.77000 -0.36	34.25	33.22	34.01	6,700,036
27 Jan 26	34.13000 -0.34	34.69	33.88	34.41	4,225,716
26 Jan 26	34.47000 +0.07	35.08	33.81	34.39	6,479,245
23 Jan 26	34.40000 -0.34	34.81	33.85	34.81	6,457,735
22 Jan 26	34.74000 +0.95	35.14	33.63	33.78	8,067,005
21 Jan 26	33.79000 -0.01	34.07	33.10	33.76	7,766,879
20 Jan 26	33.80000 +2.45	33.98	31.37	31.47	14,117,958
19 Jan 26	31.35000 +0.25	31.70	30.92	31.01	4,048,044
16 Jan 26	31.10000 -0.16	31.50	30.87	31.38	3,720,669
15 Jan 26	31.26000 +0.07	31.66	30.93	31.01	4,521,374
14 Jan 26	31.19000 -0.04	31.38	30.57	31.20	7,090,968
13 Jan 26	31.23000 +0.10	31.83	31.01	31.13	6,462,324
12 Jan 26	31.13000 -0.37	31.34	30.85	31.20	7,049,653
09 Jan 26	31.50000 -0.20	31.68	30.79	31.63	6,390,663
08 Jan 26	31.70000 +0.00	31.95	31.21	31.62	4,238,804
07 Jan 26	31.70000 -0.27	32.15	31.70	32.00	3,599,990
06 Jan 26	31.97000 +0.10	32.07	31.62	31.87	6,280,595
05 Jan 26	31.87000 +1.13	32.30	31.30	31.33	7,882,562
31 Dec 25	30.74000 -0.11	30.98	30.40	30.70	4,492,589
30 Dec 25	30.85000 +0.12	31.05	30.70	30.73	3,969,945
29 Dec 25	30.73000 -0.17	31.24	30.39	30.68	4,583,800
26 Dec 25	30.90000 -0.08	31.23	30.70	30.94	5,323,190
25 Dec 25	30.98000 +0.26	31.04	30.55	30.65	3,244,406
24 Dec 25	30.72000 -0.16	30.97	30.55	30.74	2,945,194
23 Dec 25	30.88000 +0.15	31.13	30.30	30.73	4,638,891
22 Dec 25	30.73000 -0.53	31.46	30.59	31.39	5,067,388
19 Dec 25	31.26000 +0.69	31.38	30.28	30.46	5,837,060
18 Dec 25	30.57000 -0.24	30.87	30.26	30.77	4,897,726
17 Dec 25	30.81000 +0.52	31.00	29.76	30.24	5,430,797
16 Dec 25	30.29000 +0.59	30.56	29.64	29.80	5,361,316
15 Dec 25	29.70000 +0.17	30.06	29.22	29.55	6,202,887
12 Dec 25	29.53000 +0.12	29.66	29.17	29.41	4,677,761
11 Dec 25	29.41000 -0.20	29.79	29.33	29.64	4,013,037
10 Dec 25	29.61000 -0.18	29.86	28.90	29.74	8,857,334
09 Dec 25	29.79000 -0.54	30.78	29.71	30.35	5,947,404
08 Dec 25	30.33000 -0.65	31.15	30.22	30.97	5,722,950
05 Dec 25	30.98000 -0.49	31.47	30.63	31.47	5,094,258
04 Dec 25	31.47000 -0.34	32.04	31.23	31.91	4,738,893
03 Dec 25	31.81000 -0.50	32.55	31.45	32.31	6,729,182
02 Dec 25	32.31000 -0.07	32.96	31.90	32.32	6,487,080
01 Dec 25	32.38000 +0.75	32.89	31.63	31.86	8,583,077
28 Nov 25	31.63000 +0.43	31.86	30.91	31.11	6,650,786
27 Nov 25	31.20000 +0.02	31.52	30.70	31.30	4,841,451
26 Nov 25	31.18000 +0.44	31.27	30.58	31.07	6,036,480
25 Nov 25	30.74000 +0.54	31.06	30.20	30.20	5,178,286
24 Nov 25	30.20000 -0.08	30.81	30.15	30.27	5,788,405
21 Nov 25	30.28000 -0.62	31.18	30.15	30.87	8,262,708
20 Nov 25	30.90000 +0.80	31.43	30.11	30.25	9,497,137
19 Nov 25	30.10000 -0.47	30.62	29.88	30.62	4,522,458
18 Nov 25	30.57000 +0.13	30.63	30.11	30.37	3,435,426
17 Nov 25	30.44000 -0.34	30.79	30.18	30.78	3,911,900
14 Nov 25	30.78000 +0.23	31.07	30.48	30.48	3,814,005
13 Nov 25	30.55000 +0.22	30.76	29.88	30.43	5,666,630
12 Nov 25	30.33000 +0.42	30.55	29.77	29.77	5,441,059
11 Nov 25	29.91000 -1.08	30.98	29.60	30.90	7,113,691
10 Nov 25	30.99000 +0.56	31.00	30.27	30.48	4,759,906
07 Nov 25	30.43000 -0.05	30.68	30.30	30.45	2,941,659
06 Nov 25	30.48000 +0.05	30.80	30.31	30.31	3,211,308
05 Nov 25	30.43000 +0.16	30.67	30.11	30.34	3,009,439
04 Nov 25	30.27000 -0.49	31.00	30.10	30.61	4,461,938
03 Nov 25	30.76000 -0.05	31.07	30.33	30.90	4,181,117
31 Oct 25	30.81000 +0.53	31.08	30.21	30.27	4,825,154
30 Oct 25	30.28000 -0.92	31.20	30.12	31.20	6,403,470
29 Oct 25	31.20000 +0.69	31.30	29.95	30.50	5,377,974
28 Oct 25	30.51000 +0.02	31.58	30.40	30.92	4,658,636
27 Oct 25	30.49000 +0.33	30.75	30.19	30.31	3,863,600
24 Oct 25	30.16000 -0.19	30.60	29.82	30.38	3,642,010
23 Oct 25	30.35000 -0.05	30.50	29.80	30.40	2,825,900
22 Oct 25	30.40000 +0.70	30.73	29.57	29.66	5,700,177
21 Oct 25	29.70000 +0.02	30.12	29.55	29.80	3,588,139
20 Oct 25	29.68000 -0.54	30.39	29.54	30.39	4,765,692
17 Oct 25	30.22000 -0.17	30.77	30.11	30.19	3,233,733
16 Oct 25	30.39000 -0.51	31.06	30.29	30.90	3,182,222
15 Oct 25	30.90000 +0.86	31.22	29.92	30.03	5,267,650
14 Oct 25	30.04000 +0.08	30.59	29.72	29.96	4,738,176
13 Oct 25	29.96000 -0.13	30.39	29.30	29.47	5,426,130
10 Oct 25	30.09000 +0.03	30.50	29.71	29.90	3,738,500
09 Oct 25	30.06000 -0.11	30.39	29.01	30.32	6,342,649
30 Sep 25	30.17000 +0.57	30.37	29.40	29.59	5,141,840
29 Sep 25	29.60000 -0.73	30.37	29.48	30.37	6,539,016
26 Sep 25	30.33000 -0.35	30.55	29.40	30.20	8,021,465
25 Sep 25	30.68000 -0.21	31.46	30.42	30.85	4,358,958
24 Sep 25	30.89000 -0.16	32.00	30.80	30.99	4,757,689
23 Sep 25	31.05000 +0.34	31.17	30.25	30.72	4,208,994
22 Sep 25	30.71000 -0.82	31.67	30.30	31.60	6,356,985
19 Sep 25	31.53000 +1.22	32.21	30.26	30.30	8,662,658
18 Sep 25	30.31000 -0.79	31.46	30.12	31.13	4,473,589
17 Sep 25	31.10000 +0.70	31.75	30.10	30.33	5,954,643
16 Sep 25	30.40000 +0.35	30.89	29.86	30.17	5,784,312
15 Sep 25	30.05000 -0.08	30.30	29.87	30.00	5,163,279
12 Sep 25	30.13000 -0.71	30.90	30.10	30.85	4,853,631
11 Sep 25	30.84000 +0.04	31.05	30.51	30.61	6,064,934
10 Sep 25	30.80000 -0.72	31.40	30.70	31.23	7,052,095
09 Sep 25	31.52000 +1.35	31.75	29.95	30.15	10,970,531
08 Sep 25	30.17000 +0.68	30.20	29.20	29.60	6,596,738
05 Sep 25	29.49000 +0.29	30.08	29.01	29.18	6,017,690
04 Sep 25	29.20000 +0.53	29.37	28.40	28.62	7,171,618
03 Sep 25	28.67000 -0.21	29.17	28.61	28.80	3,422,582
02 Sep 25	28.88000 +0.17	29.07	28.43	28.69	5,773,087
01 Sep 25	28.71000 -0.49	29.38	28.55	29.38	5,918,680
29 Aug 25	29.20000 +0.01	29.57	28.76	29.02	6,180,152
28 Aug 25	29.19000 +0.14	29.61	28.50	28.98	6,855,902
27 Aug 25	29.05000 -0.55	30.01	29.01	29.63	6,209,830
26 Aug 25	29.60000 +0.03	30.25	29.39	29.49	7,202,875
25 Aug 25	29.57000 +0.87	29.92	28.27	28.55	10,865,258
22 Aug 25	28.70000 +0.05	28.86	28.32	28.65	7,995,656
21 Aug 25	28.65000 +0.54	29.37	28.11	28.11	11,107,275
20 Aug 25	28.11000 +0.81	28.11	27.01	27.15	8,154,346
19 Aug 25	27.30000 +0.05	27.44	27.15	27.25	3,241,138
18 Aug 25	27.25000 -0.06	27.61	27.13	27.48	5,478,411
15 Aug 25	27.31000 +0.27	27.75	27.00	27.06	5,599,168
14 Aug 25	27.04000 +0.01	27.50	26.81	27.10	5,095,730
13 Aug 25	27.03000 +0.01	27.28	26.80	27.03	5,173,184
12 Aug 25	27.02000 +0.56	27.28	26.39	26.40	8,204,054
11 Aug 25	26.46000 +0.41	26.63	25.98	25.98	4,225,661
08 Aug 25	26.05000 +0.15	26.39	25.84	25.87	4,374,632
07 Aug 25	25.90000 -0.02	26.28	25.80	25.92	2,463,230
06 Aug 25	25.92000 -0.01	26.13	25.71	25.89	2,839,934
05 Aug 25	25.93000 +0.24	26.25	25.56	25.60	3,230,285
04 Aug 25	25.69000 +0.20	25.76	25.22	25.36	3,786,174
01 Aug 25	25.49000 +0.09	25.57	25.28	25.31	3,188,464
31 Jul 25	25.40000 -0.74	26.20	25.30	26.03	6,201,120
30 Jul 25	26.14000 +0.12	26.39	25.89	25.91	3,927,202
29 Jul 25	26.02000 -0.04	26.11	25.64	26.04	5,582,057
28 Jul 25	26.06000 -0.23	26.55	25.98	26.31	5,008,960
25 Jul 25	26.29000 +0.28	26.85	26.00	26.10	7,027,850
24 Jul 25	26.01000 +0.07	26.11	25.70	25.95	5,952,969
23 Jul 25	25.94000 +0.44	26.36	25.50	25.57	9,315,640
22 Jul 25	25.50000 +0.78	25.63	24.67	24.68	9,560,195
21 Jul 25	24.72000 -0.07	24.85	24.55	24.72	4,850,762
18 Jul 25	24.79000 +0.04	24.98	24.61	24.80	2,684,825
17 Jul 25	24.75000 -0.07	24.96	24.57	24.83	3,076,204
16 Jul 25	24.82000 +0.29	25.00	24.50	24.50	3,911,880
15 Jul 25	24.53000 -0.46	25.10	24.50	24.99	4,731,307
14 Jul 25	24.99000 -0.24	25.24	24.86	25.21	3,603,265
11 Jul 25	25.23000 +0.05	25.50	25.15	25.15	4,237,253
10 Jul 25	25.18000 +0.28	25.35	24.75	24.77	4,714,832
09 Jul 25	24.90000 +0.40	25.09	24.36	24.50	6,485,979
08 Jul 25	24.50000 +0.06	24.64	24.30	24.30	4,436,800
07 Jul 25	24.44000 +0.17	24.68	24.23	24.34	5,239,498
04 Jul 25	24.27000 -2.09	24.80	24.09	24.58	8,172,690
03 Jul 25	26.36000 +0.35	26.55	25.76	25.98	10,807,406
02 Jul 25	26.01000 +0.55	26.05	25.23	25.39	8,131,522
01 Jul 25	25.46000 -0.06	25.58	25.20	25.52	5,575,212
30 Jun 25	25.52000 +0.04	25.59	25.25	25.49	5,240,538
27 Jun 25	25.48000 +0.10	25.66	25.32	25.38	5,014,116
26 Jun 25	25.38000 +0.28	26.30	25.30	25.55	7,028,660
25 Jun 25	25.10000 +0.29	25.19	24.76	24.93	3,772,578
24 Jun 25	24.81000 +0.24	24.98	24.66	24.66	4,230,212
23 Jun 25	24.57000 -0.19	24.78	24.52	24.66	3,459,370
20 Jun 25	24.76000 +0.25	24.92	24.51	24.51	4,479,600
19 Jun 25	24.51000 -0.30	24.93	24.45	24.81	3,544,496
18 Jun 25	24.81000 -0.27	25.12	24.62	24.98	4,446,292
17 Jun 25	25.08000 -0.04	25.41	24.95	25.22	3,714,563
16 Jun 25	25.12000 +0.47	25.36	24.60	24.62	7,190,462
13 Jun 25	24.65000 -0.46	25.10	24.51	25.05	6,505,917
12 Jun 25	25.11000 -0.32	25.38	24.96	25.32	4,644,267
11 Jun 25	25.43000 +0.33	25.59	25.02	25.10	4,181,778
10 Jun 25	25.10000 -0.16	25.47	25.00	25.40	3,435,538
09 Jun 25	25.26000 +0.14	25.55	24.98	25.16	4,605,941
06 Jun 25	25.12000 -0.21	25.45	25.00	25.34	4,799,538
05 Jun 25	25.33000 +0.26	25.93	24.96	25.04	8,882,800
04 Jun 25	25.07000 +0.21	25.15	24.71	24.80	5,097,484
03 Jun 25	24.86000 -0.14	25.17	24.13	24.82	5,648,732
30 May 25	25.00000 -0.43	25.44	24.88	25.43	4,765,435
29 May 25	25.43000 +0.10	25.70	25.22	25.28	4,165,068
28 May 25	25.33000 +0.33	25.36	24.91	25.10	4,788,839
27 May 25	25.00000 -0.32	25.37	24.86	25.30	5,314,276
26 May 25	25.32000 -0.38	25.85	25.20	25.69	4,788,785
23 May 25	25.70000 -0.08	26.04	25.66	25.73	3,306,096
22 May 25	25.78000 -0.07	26.11	25.70	25.81	2,623,132
21 May 25	25.85000 -0.13	26.15	25.82	26.02	3,371,119
20 May 25	25.98000 +0.41	26.05	25.45	25.50	4,572,134
19 May 25	25.57000 +0.12	25.65	25.24	25.44	3,288,806
16 May 25	25.45000 -0.07	25.63	25.21	25.46	2,842,869
15 May 25	25.52000 +0.00	25.75	25.20	25.60	4,910,460
14 May 25	25.52000 -0.31	25.77	25.30	25.68	5,974,960
13 May 25	25.83000 +0.19	26.31	25.71	26.00	8,812,367
12 May 25	25.64000 +0.65	25.92	25.22	25.22	12,782,220
09 May 25	24.99000 -0.01	25.42	24.85	25.00	8,426,931
08 May 25	25.00000 -0.13	25.55	24.98	25.00	10,881,462
07 May 25	25.13000 -0.30	25.85	25.01	25.50	7,916,267
06 May 25	25.43000 +0.49	25.60	24.96	25.10	10,837,205
30 Apr 25	24.94000 -0.13	25.75	24.91	25.12	15,898,804
29 Apr 25	25.07000 +2.28	25.07	24.02	24.02	17,012,268
28 Apr 25	22.79000 -0.75	23.77	22.70	23.50	8,121,416
25 Apr 25	23.54000 +0.04	24.12	23.40	23.47	7,745,002
24 Apr 25	23.50000 +0.38	23.57	23.10	23.14	6,663,170
23 Apr 25	23.12000 -0.17	23.65	23.02	23.33	5,426,900
22 Apr 25	23.29000 +0.12	23.38	23.03	23.17	4,496,388
21 Apr 25	23.17000 -0.11	23.49	22.97	23.17	6,271,307
18 Apr 25	23.28000 -0.54	23.88	23.18	23.82	5,202,074
17 Apr 25	23.82000 +0.17	24.33	23.43	23.54	9,265,229
16 Apr 25	23.65000 -0.30	24.28	23.46	23.75	5,714,260
15 Apr 25	23.95000 +0.10	24.00	23.31	23.78	7,558,500
14 Apr 25	23.85000 -0.05	24.15	23.67	23.99	6,347,350
11 Apr 25	23.90000 -0.25	24.13	23.67	24.00	4,039,749
10 Apr 25	24.15000 +1.13	24.70	23.80	23.97	10,868,621
09 Apr 25	23.02000 -0.20	23.50	22.20	22.80	9,341,230
08 Apr 25	23.22000 +0.64	23.32	22.40	22.65	10,963,952
07 Apr 25	22.58000 -2.12	23.78	22.30	23.30	11,408,827
03 Apr 25	24.70000 -0.69	25.53	24.60	25.25	8,265,386
02 Apr 25	25.39000 -0.19	25.90	25.38	25.58	5,000,511
01 Apr 25	25.58000 -0.09	25.72	25.44	25.67	6,152,120
31 Mar 25	25.67000 -0.59	26.63	25.58	26.20	8,060,306
28 Mar 25	26.26000 -0.80	27.18	26.23	27.09	7,400,360
27 Mar 25	27.06000 +0.35	27.30	26.60	26.72	7,406,123
26 Mar 25	26.71000 -0.34	27.04	26.59	26.90	6,875,851
25 Mar 25	27.05000 +0.05	27.12	26.61	27.08	4,313,857
24 Mar 25	27.00000 -0.99	28.10	26.81	27.89	9,944,296
21 Mar 25	27.99000 -0.18	28.30	27.80	28.20	3,337,553
20 Mar 25	28.17000 -0.78	28.95	28.15	28.80	3,585,003
19 Mar 25	28.95000 +0.54	29.18	28.28	28.30	5,889,135
18 Mar 25	28.41000 -0.40	28.95	28.03	28.86	7,273,603
17 Mar 25	28.81000 +0.24	28.95	28.41	28.80	6,009,212
14 Mar 25	28.57000 +0.99	28.74	27.55	27.60	10,761,919
13 Mar 25	27.58000 +0.24	28.64	27.26	27.30	10,787,536
12 Mar 25	27.34000 +0.19	27.45	26.81	27.18	6,772,452
11 Mar 25	27.15000 -0.53	27.47	26.91	27.47	5,100,480
10 Mar 25	27.68000 +0.12	28.09	27.40	27.50	5,399,505
07 Mar 25	27.56000 +0.18	27.84	27.00	27.30	7,816,438
06 Mar 25	27.38000 -0.08	27.64	27.28	27.45	6,250,371
05 Mar 25	27.46000 -0.26	27.75	27.27	27.70	4,536,417
04 Mar 25	27.72000 +0.05	28.18	27.50	27.50	2,569,242
03 Mar 25	27.67000 -0.74	28.99	27.50	28.41	6,217,956
28 Feb 25	28.41000 +0.00	28.79	28.01	28.20	6,203,878
27 Feb 25	28.41000 +1.05	28.49	27.20	27.30	7,158,050
26 Feb 25	27.36000 +0.05	27.78	27.05	27.20	3,839,673
25 Feb 25	27.31000 -0.28	27.63	27.30	27.41	3,332,330
24 Feb 25	27.59000 -0.02	28.00	27.50	27.50	4,792,185
21 Feb 25	27.61000 -0.34	28.05	27.47	27.85	5,904,854
20 Feb 25	27.95000 -0.18	28.25	27.40	28.10	7,338,723
19 Feb 25	28.13000 -0.19	28.30	27.77	28.20	4,924,399
18 Feb 25	28.32000 -1.58	29.78	28.15	29.70	6,412,104
17 Feb 25	29.90000 +0.79	30.23	28.22	29.14	7,222,056
14 Feb 25	29.11000 +0.01	29.43	28.82	29.11	3,028,120
13 Feb 25	29.10000 +0.61	29.67	28.22	28.36	7,443,855
12 Feb 25	28.49000 +0.61	28.52	27.59	27.80	4,281,679
11 Feb 25	27.88000 -0.18	28.23	27.58	28.22	3,594,767
10 Feb 25	28.06000 -0.26	28.44	27.60	28.35	4,291,729
07 Feb 25	28.32000 +0.66	28.58	27.32	27.55	5,973,069
06 Feb 25	27.66000 -0.13	27.76	27.20	27.62	6,341,877
05 Feb 25	27.79000 -1.49	29.28	27.65	29.20	5,341,896
27 Jan 25	29.28000 +0.81	29.30	28.35	28.47	5,489,159
24 Jan 25	28.47000 +0.86	28.66	27.42	27.60	5,966,104
23 Jan 25	27.61000 +0.43	27.79	27.12	27.30	4,876,006
22 Jan 25	27.18000 -0.80	27.90	26.76	27.83	6,306,297
21 Jan 25	27.98000 +0.53	28.20	26.88	27.70	5,605,327
20 Jan 25	27.45000 +0.32	27.89	27.16	27.38	5,199,798
17 Jan 25	27.13000 +0.13	27.30	26.34	26.90	5,265,693
16 Jan 25	27.00000 +0.20	27.56	26.48	26.91	6,709,000
15 Jan 25	26.80000 -0.34	27.46	26.62	27.00	4,367,116
14 Jan 25	27.14000 +0.52	27.37	26.02	26.61	6,294,194
13 Jan 25	26.62000 -0.64	27.49	26.32	27.00	7,235,050
10 Jan 25	27.26000 -0.86	28.65	26.98	28.10	5,990,537
09 Jan 25	28.12000 -0.56	28.52	27.80	28.50	3,392,700
08 Jan 25	28.68000 -0.26	29.19	28.01	28.81	5,267,740
07 Jan 25	28.94000 +0.54	30.20	27.95	28.24	11,764,719
06 Jan 25	28.40000 -0.25	29.28	28.00	28.54	6,426,361
03 Jan 25	28.65000 +0.26	29.27	28.07	28.34	8,647,200
02 Jan 25	28.39000 +0.81	29.07	27.40	27.52	9,441,689
31 Dec 24	27.58000 -0.04	27.92	27.39	27.75	5,645,270
30 Dec 24	27.62000 -0.15	28.26	27.36	27.70	6,814,484
27 Dec 24	27.77000 -0.16	28.13	27.37	27.81	3,386,650
26 Dec 24	27.93000 -0.02	28.23	27.61	27.99	3,895,234
25 Dec 24	27.95000 -0.64	28.58	27.80	28.55	5,095,800
24 Dec 24	28.59000 +0.56	28.77	28.00	28.03	4,930,076
23 Dec 24	28.03000 -0.35	28.69	28.00	28.38	4,765,540
20 Dec 24	28.38000 -0.12	28.68	28.20	28.35	2,916,696
19 Dec 24	28.50000 -0.55	28.75	28.16	28.70	5,976,152
18 Dec 24	29.05000 +0.16	29.20	28.35	29.00	4,449,932
17 Dec 24	28.89000 +0.56	29.35	28.18	28.19	6,254,400
16 Dec 24	28.33000 -1.13	29.65	27.92	29.62	12,103,214
13 Dec 24	29.46000 -1.81	31.27	29.35	31.27	11,294,256
12 Dec 24	31.27000 +0.77	31.46	30.21	30.60	10,918,084
11 Dec 24	30.50000 +1.77	30.60	28.62	28.73	12,388,130
10 Dec 24	28.73000 +0.67	30.33	28.65	29.50	12,215,308
09 Dec 24	28.06000 -0.38	28.47	27.85	28.45	4,477,930
06 Dec 24	28.44000 +0.36	28.62	27.95	28.08	5,814,097
05 Dec 24	28.08000 -0.57	28.67	27.87	28.50	5,502,010
04 Dec 24	28.65000 -0.28	29.20	28.45	28.80	4,756,414
03 Dec 24	28.93000 +0.04	29.03	28.17	29.01	5,386,799
02 Dec 24	28.89000 +0.75	29.40	27.80	28.14	7,660,542
29 Nov 24	28.14000 +0.79	28.66	27.31	27.33	8,117,360
28 Nov 24	27.35000 -0.68	28.08	27.25	28.03	5,804,712
27 Nov 24	28.03000 +1.13	28.03	26.72	26.90	9,268,485
26 Nov 24	26.90000 -0.44	27.80	26.80	27.34	9,343,074
25 Nov 24	27.34000 -0.72	28.35	27.07	28.06	10,473,880
22 Nov 24	28.06000 -0.98	29.24	28.01	28.87	5,852,063
21 Nov 24	29.04000 +0.39	29.30	28.20	28.55	7,111,041
20 Nov 24	28.65000 +0.19	28.71	28.06	28.46	6,606,681
19 Nov 24	28.46000 -0.36	28.98	28.05	28.81	8,839,176
18 Nov 24	28.82000 -0.35	29.60	28.68	29.17	7,564,902
15 Nov 24	29.17000 -0.80	30.19	29.01	29.91	8,625,021
14 Nov 24	29.97000 -0.85	31.10	29.90	30.98	9,080,400
13 Nov 24	30.82000 -1.15	31.95	30.52	31.80	11,038,770
12 Nov 24	31.97000 -0.61	32.92	31.72	32.38	7,568,880
11 Nov 24	32.58000 -0.92	33.00	31.10	33.00	13,606,606
08 Nov 24	33.50000 -0.93	34.80	32.46	34.75	9,742,478
07 Nov 24	34.43000 +0.27	35.28	33.35	33.69	9,630,154
06 Nov 24	34.16000 +0.76	35.25	31.80	32.96	9,691,912
05 Nov 24	33.40000 +1.05	33.70	31.05	32.29	9,233,814
04 Nov 24	32.35000 -0.80	33.22	31.85	33.10	5,010,515
01 Nov 24	33.15000 +0.07	33.61	32.27	32.90	5,062,728
31 Oct 24	33.08000 +0.81	33.50	31.46	32.10	6,224,288
30 Oct 24	32.27000 -0.66	33.14	31.85	32.72	4,914,948
29 Oct 24	32.93000 -0.87	34.40	32.26	33.80	10,075,184
28 Oct 24	33.80000 +1.10	34.52	32.50	32.66	14,291,730
25 Oct 24	32.70000 +1.90	32.85	30.63	30.70	12,496,335
24 Oct 24	30.80000 -1.19	31.79	30.70	31.70	7,012,949
23 Oct 24	31.99000 +0.00	33.08	31.44	32.02	14,136,847
22 Oct 24	31.99000 +1.20	32.65	30.31	30.80	19,797,626
21 Oct 24	30.79000 +2.33	31.07	28.10	28.50	22,600,556
18 Oct 24	28.46000 +0.46	29.23	27.33	27.92	15,819,051
17 Oct 24	28.00000 -2.10	30.25	27.90	30.10	16,400,134
16 Oct 24	30.10000 +0.37	31.46	29.56	29.71	17,030,004
15 Oct 24	29.73000 -0.51	30.85	29.73	30.10	8,140,982
14 Oct 24	30.24000 +0.76	31.65	29.21	29.77	19,252,172
11 Oct 24	29.48000 +0.15	30.10	28.92	29.17	10,126,716
10 Oct 24	29.33000 +0.97	30.39	28.30	28.30	13,647,644
09 Oct 24	28.36000 -1.79	29.35	27.77	29.00	19,695,288
08 Oct 24	30.15000 -0.92	34.18	29.20	33.86	39,455,724
30 Sep 24	31.07000 +1.44	32.59	30.06	31.20	36,489,056
27 Sep 24	29.63000 +2.65	29.68	28.00	28.05	13,059,727
26 Sep 24	26.98000 +2.45	26.98	24.32	24.47	20,197,848
25 Sep 24	24.53000 -0.16	25.62	24.38	25.05	9,909,262
24 Sep 24	24.69000 +1.48	24.83	23.63	23.97	14,269,774
23 Sep 24	23.21000 +0.61	23.65	22.50	22.59	5,773,712
20 Sep 24	22.60000 +0.14	22.70	22.10	22.50	5,592,299
19 Sep 24	22.46000 +0.79	23.15	21.73	21.90	7,221,812
18 Sep 24	21.67000 -0.13	22.02	21.44	21.80	5,720,571
13 Sep 24	21.80000 -0.77	22.84	21.76	22.51	5,271,984
12 Sep 24	22.57000 -0.81	23.63	22.55	23.38	4,189,960
11 Sep 24	23.38000 +0.38	23.68	22.85	22.95	3,165,142
10 Sep 24	23.00000 +0.04	23.29	22.54	22.99	3,859,723
09 Sep 24	22.96000 -0.65	23.61	22.53	23.61	7,507,913
06 Sep 24	23.61000 -1.03	24.64	23.50	24.64	5,150,104
05 Sep 24	24.64000 +0.10	24.92	24.35	24.64	4,256,300
04 Sep 24	24.54000 -0.22	25.21	24.15	24.79	5,544,636
03 Sep 24	24.76000 +0.67	25.05	23.97	23.97	7,933,537
02 Sep 24	24.09000 +0.03	24.37	23.48	24.10	6,399,759
30 Aug 24	24.06000 +0.44	25.12	23.20	23.56	13,424,411
29 Aug 24	23.62000 -0.10	23.93	23.51	23.65	4,041,157
28 Aug 24	23.72000 -0.38	24.15	23.57	24.09	2,992,110
27 Aug 24	24.10000 -0.73	24.76	23.97	24.76	4,044,980
26 Aug 24	24.83000 -0.13	25.18	24.45	25.00	2,362,485
23 Aug 24	24.96000 -0.04	25.22	24.80	24.85	3,842,719
22 Aug 24	25.00000 -0.10	25.35	24.68	24.90	5,741,268
21 Aug 24	25.10000 -0.05	25.32	24.91	25.02	2,784,965
20 Aug 24	25.15000 -0.75	26.13	25.03	25.75	4,542,299
19 Aug 24	25.90000 +0.10	26.19	25.58	25.71	3,378,860
16 Aug 24	25.80000 -0.40	26.19	25.65	26.13	5,174,927
15 Aug 24	26.20000 -0.29	26.51	26.01	26.32	4,347,655
14 Aug 24	26.49000 +0.12	26.58	26.05	26.32	3,615,078
13 Aug 24	26.37000 +0.12	26.41	25.67	26.25	5,361,409
12 Aug 24	26.25000 -0.30	26.58	25.99	26.47	5,546,482
09 Aug 24	26.55000 +0.06	27.05	26.19	26.49	6,275,402
08 Aug 24	26.49000 +1.14	26.88	25.34	25.40	10,968,579
07 Aug 24	25.35000 +0.32	25.55	24.56	24.92	8,763,764
06 Aug 24	25.03000 -0.32	25.66	24.50	25.23	11,310,100
05 Aug 24	25.35000 +0.15	26.30	25.00	25.15	11,018,996
02 Aug 24	25.20000 +0.58	25.53	24.30	24.51	8,955,522
01 Aug 24	24.62000 -0.77	25.52	24.39	25.21	10,025,226
31 Jul 24	25.39000 +1.68	25.49	23.40	23.64	13,385,562
30 Jul 24	23.71000 -0.05	23.88	22.90	23.80	8,650,142
29 Jul 24	23.76000 +0.57	24.49	23.38	23.70	14,228,403
26 Jul 24	23.19000 +0.47	23.42	22.69	22.76	6,606,184
25 Jul 24	22.72000 -0.11	23.21	22.54	22.83	5,816,055
24 Jul 24	22.83000 -0.78	23.55	22.71	23.55	9,900,179
23 Jul 24	23.61000 -1.28	24.95	23.55	24.89	8,549,926
22 Jul 24	24.89000 -0.30	25.20	24.60	25.17	5,886,731
19 Jul 24	25.19000 -0.44	25.55	24.89	25.50	7,087,661
18 Jul 24	25.63000 -0.02	25.92	24.90	25.58	6,919,017
17 Jul 24	25.65000 +0.77	25.96	24.52	24.80	8,744,345
16 Jul 24	24.88000 -0.60	25.55	24.66	25.54	10,433,420
15 Jul 24	25.48000 -2.16	27.64	25.45	27.64	14,070,610
12 Jul 24	27.64000 -0.05	28.05	27.44	27.69	5,699,334
11 Jul 24	27.69000 +0.39	27.86	26.90	27.65	7,073,602
10 Jul 24	27.30000 -0.87	28.40	27.14	28.02	4,032,455
09 Jul 24	28.17000 -0.15	28.49	27.46	28.09	6,955,810
08 Jul 24	28.32000 -1.28	29.67	28.14	29.52	5,864,959
05 Jul 24	29.60000 -0.21	30.07	29.32	29.80	3,143,386
04 Jul 24	29.81000 -1.23	31.03	29.74	30.92	6,188,431
03 Jul 24	31.04000 -0.67	31.88	30.92	31.74	4,285,419
02 Jul 24	31.71000 -1.49	33.23	31.51	33.10	5,831,642
01 Jul 24	33.20000 +0.91	33.65	32.22	32.22	3,450,523
28 Jun 24	32.29000 -0.33	32.78	32.12	32.50	2,305,500
27 Jun 24	32.62000 -0.54	33.23	32.05	33.09	4,120,080
26 Jun 24	33.16000 -0.74	33.99	32.60	33.73	4,586,397
25 Jun 24	33.90000 +0.60	34.33	33.21	33.21	2,869,963
24 Jun 24	33.30000 +0.30	33.58	32.20	32.85	5,044,280
21 Jun 24	33.00000 +0.35	33.35	32.29	32.56	2,806,173
20 Jun 24	32.65000 -0.68	33.38	32.30	33.38	3,997,476
19 Jun 24	33.33000 -0.36	33.83	33.13	33.60	2,180,733
18 Jun 24	33.69000 +0.10	34.11	33.42	33.81	3,186,622
17 Jun 24	33.59000 -1.21	34.80	33.55	34.70	5,313,300
14 Jun 24	34.80000 +0.32	35.05	34.20	34.40	2,355,817
13 Jun 24	34.48000 -0.05	34.65	34.18	34.50	3,096,435
12 Jun 24	34.53000 -0.09	34.98	34.41	34.69	1,715,830
11 Jun 24	34.62000 -0.41	35.15	34.30	34.79	3,930,571
07 Jun 24	35.03000 -1.88	35.84	34.76	35.52	2,961,217
06 Jun 24	36.91000 +0.63	37.60	36.25	36.34	5,766,185
05 Jun 24	36.28000 -0.51	36.99	36.28	36.87	3,280,942
04 Jun 24	36.79000 +1.35	37.30	35.34	35.35	6,704,550
03 Jun 24	35.44000 -0.40	35.95	35.11	35.80	3,705,805
31 May 24	35.84000 -0.13	36.65	35.60	36.11	4,622,850
30 May 24	35.97000 -0.70	36.75	35.81	36.50	3,673,382
29 May 24	36.67000 +0.44	36.98	36.05	36.08	3,416,145
28 May 24	36.23000 -0.79	36.99	36.10	36.98	3,624,546
27 May 24	37.02000 +0.18	37.04	36.03	36.95	4,692,241
24 May 24	36.84000 -1.20	37.85	36.49	37.85	5,530,330
23 May 24	38.04000 +0.54	38.04	37.00	37.36	5,806,684
22 May 24	37.50000 -0.49	38.46	37.49	38.05	4,407,732
21 May 24	37.99000 +0.29	38.54	37.34	37.34	8,367,460
20 May 24	37.70000 -0.50	39.18	37.47	38.00	12,229,335
17 May 24	38.20000 +0.82	38.40	36.32	37.61	14,958,038
16 May 24	37.38000 +0.93	38.61	36.44	36.44	16,831,132
15 May 24	36.45000 +0.84	36.86	35.10	35.59	6,304,096
14 May 24	35.61000 +0.61	36.48	35.00	35.05	5,947,079
13 May 24	35.00000 -0.70	35.48	34.48	35.25	6,288,889
10 May 24	35.70000 -0.10	36.10	34.65	35.90	9,282,857
09 May 24	35.80000 +0.80	36.13	35.00	35.06	4,338,300
08 May 24	35.00000 -0.67	35.65	34.91	35.65	3,680,530
07 May 24	35.67000 +0.47	36.10	34.88	35.20	6,996,144
06 May 24	35.20000 +1.81	35.90	34.02	34.02	13,435,881
30 Apr 24	33.39000 -1.56	35.00	33.26	34.95	7,164,276
29 Apr 24	34.95000 +1.42	35.64	33.30	33.60	9,359,799
26 Apr 24	33.53000 +1.35	33.64	31.98	32.00	6,997,544
25 Apr 24	32.18000 +0.48	32.63	31.32	31.68	4,666,165
24 Apr 24	31.70000 +0.06	31.80	31.10	31.69	3,520,600
23 Apr 24	31.64000 -0.21	32.00	31.43	31.84	4,075,672
22 Apr 24	31.85000 -0.15	32.44	31.76	32.01	3,862,100
19 Apr 24	32.00000 -0.74	32.56	31.67	32.50	5,550,956
18 Apr 24	32.74000 -0.26	33.55	32.20	32.79	6,831,203
17 Apr 24	33.00000 -0.60	33.79	32.65	33.69	7,734,713
16 Apr 24	33.60000 -0.46	34.88	33.50	34.07	5,320,270
15 Apr 24	34.06000 +0.08	34.30	33.35	34.11	5,327,838
12 Apr 24	33.98000 -0.77	35.18	33.96	34.63	6,315,452
11 Apr 24	34.75000 -0.97	35.72	34.34	35.61	6,534,407
10 Apr 24	35.72000 -0.40	36.23	35.33	36.15	3,589,382
09 Apr 24	36.12000 +0.09	36.50	35.75	35.98	2,547,588
08 Apr 24	36.03000 -2.05	38.15	36.02	38.00	4,500,421
03 Apr 24	38.08000 +1.02	38.18	36.65	36.66	3,952,054
02 Apr 24	37.06000 -0.29	37.49	36.60	37.12	3,584,640
01 Apr 24	37.35000 +0.48	37.57	35.72	36.65	7,500,679
29 Mar 24	36.87000 +0.47	36.87	35.65	36.18	3,577,365
28 Mar 24	36.40000 -0.10	37.00	36.12	36.50	3,156,390
27 Mar 24	36.50000 -0.11	37.33	36.50	36.75	2,713,850
26 Mar 24	36.61000 -0.23	37.45	36.26	36.90	4,254,225
25 Mar 24	36.84000 +0.11	37.57	36.29	36.55	4,466,558
22 Mar 24	36.73000 -0.37	37.30	36.24	37.05	3,191,480
21 Mar 24	37.10000 -0.79	37.95	36.80	37.88	2,979,508
20 Mar 24	37.89000 -0.24	38.35	37.41	38.08	4,641,132
19 Mar 24	38.13000 -0.65	38.74	38.10	38.56	3,833,714
18 Mar 24	38.78000 -0.01	38.88	37.90	38.80	4,162,628
15 Mar 24	38.79000 +0.35	38.92	37.90	38.32	5,226,175
14 Mar 24	38.44000 -0.66	39.27	37.98	39.00	3,564,225
13 Mar 24	39.10000 -0.17	39.77	38.65	39.70	3,250,500
12 Mar 24	39.27000 +0.74	39.77	38.32	38.66	4,687,344
11 Mar 24	38.53000 +0.48	38.65	37.27	38.08	4,095,928
08 Mar 24	38.05000 +0.27	38.28	37.50	37.68	2,492,554
07 Mar 24	37.78000 +0.13	38.16	37.68	37.71	2,644,434
06 Mar 24	37.65000 +0.11	38.39	37.22	37.42	2,630,890
05 Mar 24	37.54000 +0.19	37.81	37.10	37.81	3,479,095
04 Mar 24	37.35000 -0.22	37.68	36.81	37.49	4,456,433
01 Mar 24	37.57000 +0.02	37.69	37.14	37.43	3,854,800
29 Feb 24	37.55000 +0.75	37.67	36.60	36.74	5,027,169
28 Feb 24	36.80000 -1.20	37.94	36.80	37.80	5,120,416
27 Feb 24	38.00000 +0.42	38.17	37.24	37.50	3,939,362
26 Feb 24	37.58000 +0.17	38.20	37.12	37.21	3,941,410
23 Feb 24	37.41000 +0.01	37.69	36.82	37.33	3,620,965
22 Feb 24	37.40000 -0.40	37.98	37.16	37.60	3,381,360
21 Feb 24	37.80000 +0.27	38.64	37.01	37.33	5,254,548
20 Feb 24	37.53000 +0.41	37.73	36.36	37.11	5,269,062
19 Feb 24	37.12000 -0.69	38.33	36.12	38.33	9,058,712
08 Feb 24	37.81000 -1.51	40.99	37.74	38.68	11,244,754
07 Feb 24	39.32000 +2.32	39.48	36.53	37.00	9,249,473
06 Feb 24	37.00000 +2.04	37.19	34.24	35.01	6,482,121
05 Feb 24	34.96000 +1.35	35.18	32.52	33.63	6,199,984
02 Feb 24	33.61000 -0.05	34.94	32.73	33.92	3,590,161
01 Feb 24	33.66000 -0.21	34.27	33.40	33.88	3,479,127
31 Jan 24	33.87000 -0.89	34.95	33.42	34.80	3,038,806
30 Jan 24	34.76000 -0.77	35.65	34.76	35.53	2,698,300
29 Jan 24	35.53000 +0.18	36.62	35.29	35.66	4,666,435
26 Jan 24	35.35000 +0.85	35.94	34.29	34.29	3,941,837
25 Jan 24	34.50000 +0.92	35.05	33.46	33.67	3,626,400
24 Jan 24	33.58000 +0.31	34.05	32.88	33.47	3,026,502
23 Jan 24	33.27000 +0.22	33.60	32.82	33.11	1,968,772
22 Jan 24	33.05000 -1.48	34.40	33.05	34.40	3,250,720
19 Jan 24	34.53000 -0.38	34.95	34.29	34.92	1,726,000
18 Jan 24	34.91000 +0.32	34.92	33.92	34.75	3,818,634
17 Jan 24	34.59000 -0.74	35.45	34.56	35.31	3,087,293
16 Jan 24	35.33000 +0.19	35.57	34.85	35.25	2,643,930
15 Jan 24	35.14000 +0.20	35.55	34.51	34.84	2,516,173
12 Jan 24	34.94000 +0.28	35.58	34.44	34.70	3,118,057
11 Jan 24	34.66000 -0.54	35.20	34.61	35.12	3,415,498
10 Jan 24	35.20000 +0.85	35.28	33.88	34.03	3,527,177
09 Jan 24	34.35000 +0.80	34.39	33.22	33.58	3,003,915
08 Jan 24	33.55000 -0.42	34.10	33.50	33.97	2,723,672
05 Jan 24	33.97000 +0.13	34.40	33.56	33.79	3,943,390
04 Jan 24	33.84000 -0.43	34.40	33.37	34.24	3,663,465
03 Jan 24	34.27000 -0.35	34.96	34.18	34.50	2,454,846
02 Jan 24	34.62000 -0.38	35.35	34.61	35.00	3,101,492
29 Dec 23	35.00000 +0.50	35.28	34.26	34.56	3,472,758
28 Dec 23	34.50000 +0.57	34.82	33.79	34.05	5,138,465
27 Dec 23	33.93000 -1.05	34.65	32.98	34.60	6,055,984
26 Dec 23	34.98000 -0.11	35.06	33.58	35.06	5,721,782
25 Dec 23	35.09000 +0.30	35.30	34.79	34.85	2,063,434
22 Dec 23	34.79000 -0.08	35.00	34.53	34.83	3,140,035
21 Dec 23	34.87000 -0.02	35.27	34.74	34.89	1,877,154
20 Dec 23	34.89000 +0.12	35.10	34.50	34.79	3,550,412
19 Dec 23	34.77000 -0.12	35.01	34.60	34.88	1,499,430
18 Dec 23	34.89000 -0.22	35.27	34.63	35.01	2,833,300
15 Dec 23	35.11000 +0.08	36.18	35.02	35.20	3,763,939
14 Dec 23	35.03000 -0.30	35.85	34.82	35.40	2,547,335
13 Dec 23	35.33000 -0.62	35.88	35.18	35.83	2,437,674
12 Dec 23	35.95000 +0.13	36.34	35.46	35.78	2,097,834
11 Dec 23	35.82000 -0.08	35.90	35.04	35.50	4,383,977
08 Dec 23	35.90000 +0.08	36.17	35.64	35.80	2,611,000
07 Dec 23	35.82000 +0.12	35.98	35.11	35.58	2,658,340
06 Dec 23	35.70000 -0.10	35.86	35.21	35.73	4,011,119
05 Dec 23	35.80000 -0.50	36.52	35.80	36.21	3,062,626
04 Dec 23	36.30000 -0.41	36.75	35.98	36.70	3,757,080
01 Dec 23	36.71000 -0.77	37.47	36.50	37.47	3,045,805
30 Nov 23	37.48000 -0.27	37.67	37.07	37.66	3,336,193
29 Nov 23	37.75000 -0.77	38.50	37.67	38.39	2,907,826
28 Nov 23	38.52000 +0.23	38.66	37.76	38.23	3,453,290
27 Nov 23	38.29000 -0.04	38.69	37.52	38.05	4,123,535
24 Nov 23	38.33000 -0.52	39.08	38.00	39.07	3,680,820
23 Nov 23	38.85000 +1.34	39.08	37.30	37.51	5,846,842
22 Nov 23	37.51000 -0.68	38.00	37.30	37.77	2,772,863
21 Nov 23	38.19000 +1.22	38.46	36.74	36.97	7,008,564
20 Nov 23	36.97000 -0.11	37.10	36.39	37.06	4,293,265
17 Nov 23	37.08000 -0.69	37.80	36.98	37.55	4,222,580
16 Nov 23	37.77000 -0.34	38.11	37.42	38.00	4,252,684
15 Nov 23	38.11000 +0.61	39.39	37.90	37.95	7,578,148
14 Nov 23	37.50000 -0.73	38.30	36.92	38.28	8,620,293
13 Nov 23	38.23000 -0.82	38.47	36.64	38.01	15,014,808
10 Nov 23	39.05000 +2.27	40.46	37.93	40.46	28,584,336
03 Nov 23	36.78000 +0.79	37.41	36.00	36.13	5,529,642
02 Nov 23	35.99000 -0.53	36.71	35.93	36.53	3,504,577
01 Nov 23	36.52000 -0.54	37.29	36.25	37.28	4,947,236
31 Oct 23	37.06000 -1.37	38.62	36.42	38.57	7,620,086
30 Oct 23	38.43000 +0.83	38.80	37.38	37.39	3,158,399
27 Oct 23	37.60000 +0.30	37.95	37.13	37.21	3,451,561
26 Oct 23	37.30000 -0.78	38.17	37.11	38.00	3,041,660
25 Oct 23	38.08000 +0.00	38.78	37.80	38.39	1,965,280
24 Oct 23	38.08000 -0.12	38.35	37.62	38.25	2,650,214
23 Oct 23	38.20000 +0.04	38.50	37.72	38.13	2,172,703
20 Oct 23	38.16000 -0.59	38.86	37.99	38.75	2,073,840
19 Oct 23	38.75000 -0.25	39.20	38.42	38.89	1,591,730
18 Oct 23	39.00000 -0.56	39.54	38.82	39.25	2,711,182
17 Oct 23	39.56000 -0.44	39.93	39.32	39.90	2,319,066
16 Oct 23	40.00000 +0.23	40.78	39.61	39.81	2,680,480
13 Oct 23	39.77000 +0.48	40.08	38.97	39.17	2,540,780
12 Oct 23	39.29000 -0.07	39.48	38.80	39.39	2,633,802
11 Oct 23	39.36000 +0.07	39.57	38.85	39.34	4,413,375
10 Oct 23	39.29000 -0.11	39.70	39.11	39.28	2,044,596
09 Oct 23	39.40000 -1.09	40.85	39.34	40.84	3,075,486
28 Sep 23	40.49000 -0.23	41.05	40.28	40.72	2,114,450
27 Sep 23	40.72000 -0.01	41.34	40.42	40.51	2,128,424
26 Sep 23	40.73000 -0.37	41.70	40.63	41.20	2,580,672
25 Sep 23	41.10000 -0.03	42.07	40.92	41.15	4,183,251
22 Sep 23	41.13000 -0.22	41.45	40.70	41.24	3,996,400
21 Sep 23	41.35000 +0.07	41.81	41.02	41.37	2,262,926
20 Sep 23	41.28000 +0.12	41.42	40.88	40.99	2,139,187
19 Sep 23	41.16000 -0.38	41.58	40.87	41.54	3,104,684
18 Sep 23	41.54000 -0.38	42.79	41.22	41.90	4,085,912
15 Sep 23	41.92000 -0.32	42.73	41.91	42.28	1,971,772
14 Sep 23	42.24000 -0.04	42.56	41.82	42.27	2,373,120
13 Sep 23	42.28000 +0.03	42.40	41.63	42.18	2,029,211
12 Sep 23	42.25000 +0.34	42.50	41.55	41.85	3,094,847
11 Sep 23	41.91000 -0.35	42.35	41.30	42.19	3,431,386
08 Sep 23	42.26000 -0.06	42.41	41.55	42.19	2,036,697
07 Sep 23	42.32000 -0.73	43.47	42.20	42.82	2,852,622
06 Sep 23	43.05000 -0.94	43.90	42.85	43.62	2,989,673
05 Sep 23	43.99000 -1.04	45.21	43.89	44.53	5,020,963
04 Sep 23	45.03000 +1.98	45.36	43.50	43.50	8,598,620
01 Sep 23	43.05000 +1.41	44.16	42.00	42.00	5,782,311
31 Aug 23	41.64000 -0.76	42.86	41.64	42.35	3,873,618
30 Aug 23	42.40000 +0.65	42.65	41.20	41.68	4,061,208
29 Aug 23	41.75000 -0.11	42.10	41.00	41.02	4,074,196
28 Aug 23	41.86000 +1.29	43.15	40.92	42.59	4,948,219
25 Aug 23	40.57000 +0.32	40.85	39.57	40.45	3,615,679
24 Aug 23	40.25000 +0.34	40.75	39.75	39.75	2,168,184
23 Aug 23	39.91000 -0.64	40.60	39.72	40.50	3,185,214
22 Aug 23	40.55000 +0.05	40.95	39.59	40.61	3,320,539
21 Aug 23	40.50000 -0.77	41.60	40.31	40.86	3,719,658
18 Aug 23	41.27000 -1.20	42.85	41.25	42.18	3,205,882
17 Aug 23	42.47000 +0.95	42.68	40.68	41.28	6,713,348
16 Aug 23	41.52000 +0.22	42.18	40.73	41.09	3,453,353
15 Aug 23	41.30000 +0.10	41.90	40.78	41.30	1,630,390
14 Aug 23	41.20000 -0.29	41.48	40.43	41.02	1,943,258
11 Aug 23	41.49000 -0.60	42.38	41.05	42.13	2,070,163
10 Aug 23	42.09000 -0.53	42.75	41.70	42.13	2,112,190
09 Aug 23	42.62000 +0.12	42.68	42.12	42.30	2,513,779
08 Aug 23	42.50000 +0.33	42.63	41.80	42.00	1,776,488
07 Aug 23	42.17000 -1.09	43.20	41.71	42.99	4,012,540
04 Aug 23	43.26000 -0.95	44.22	42.95	43.68	5,241,470
03 Aug 23	44.21000 +0.05	44.55	42.93	44.23	7,299,055
02 Aug 23	44.16000 +0.28	45.08	43.77	44.17	7,350,931
01 Aug 23	43.88000 -1.42	45.48	43.42	45.48	6,201,819
31 Jul 23	45.30000 +1.50	46.41	44.21	44.45	14,956,415
28 Jul 23	43.80000 +2.22	44.00	41.58	41.58	9,591,404
27 Jul 23	41.58000 -1.26	42.84	41.50	42.60	3,718,670
26 Jul 23	42.84000 -0.56	43.85	42.53	43.37	4,879,613
25 Jul 23	43.40000 +3.59	43.58	40.70	40.70	10,860,009
24 Jul 23	39.81000 -0.39	40.42	39.50	40.05	2,577,964
21 Jul 23	40.20000 +0.36	40.33	39.57	39.84	3,490,914
20 Jul 23	39.84000 -0.47	41.28	39.70	40.30	5,711,794
19 Jul 23	40.31000 +1.21	40.74	38.89	38.90	6,482,810
18 Jul 23	39.10000 -0.29	39.69	38.31	39.43	4,068,541
17 Jul 23	39.39000 +0.38	39.48	38.46	38.69	2,309,527
14 Jul 23	39.01000 -0.19	39.12	38.50	38.98	2,825,587
13 Jul 23	39.20000 +0.15	39.82	39.05	39.12	2,896,019
12 Jul 23	39.05000 -0.30	39.70	38.93	39.14	3,149,182
11 Jul 23	39.35000 +0.80	39.80	38.93	39.00	4,361,683
10 Jul 23	38.55000 -0.34	38.97	38.22	38.89	3,284,361
07 Jul 23	38.89000 +0.94	39.66	37.70	37.70	5,314,552
06 Jul 23	37.95000 +0.03	38.60	37.54	37.65	2,162,834
05 Jul 23	37.92000 +0.21	38.18	37.38	37.71	3,258,093
04 Jul 23	37.71000 -0.06	37.92	37.15	37.65	2,870,840
03 Jul 23	37.77000 -0.38	38.42	37.35	37.80	4,165,515
30 Jun 23	38.15000 +0.00	39.65	37.22	39.12	8,001,678
29 Jun 23	38.15000 -0.66	38.81	37.65	38.60	4,066,020
28 Jun 23	38.81000 -0.39	39.29	38.43	39.18	3,366,112
27 Jun 23	39.20000 +2.56	39.33	36.50	36.80	8,828,741
26 Jun 23	36.64000 -0.83	37.60	36.32	37.36	5,998,062
21 Jun 23	37.47000 -1.09	38.62	37.21	38.17	4,911,330
20 Jun 23	38.56000 -0.71	39.49	38.18	39.15	5,852,613
19 Jun 23	39.27000 -0.66	40.15	39.17	39.99	5,628,770
16 Jun 23	39.93000 +0.60	40.53	39.35	39.55	6,356,910
15 Jun 23	39.33000 -0.37	39.77	39.13	39.77	4,155,071
14 Jun 23	39.70000 +0.40	40.87	39.11	39.30	5,581,026
13 Jun 23	39.30000 -0.37	39.79	38.52	39.40	4,654,451
12 Jun 23	39.67000 +1.36	40.00	37.60	37.95	7,039,270
09 Jun 23	38.31000 -0.18	38.61	37.30	38.53	5,420,775
08 Jun 23	38.49000 +1.37	38.90	36.72	37.01	5,630,254
07 Jun 23	37.12000 -0.75	38.77	36.88	37.60	4,159,665
06 Jun 23	37.87000 +0.87	38.80	36.40	36.66	6,836,054
05 Jun 23	37.00000 -1.30	38.30	36.33	38.30	7,785,714
02 Jun 23	38.30000 +2.44	38.50	35.86	36.00	8,044,367
01 Jun 23	35.86000 +0.56	36.20	34.61	35.05	4,985,152
31 May 23	35.30000 -0.23	35.99	34.50	35.24	4,054,124
30 May 23	35.53000 -0.06	35.68	34.40	35.48	4,827,678
29 May 23	35.59000 -0.21	36.27	34.98	35.80	4,724,215
26 May 23	35.80000 -0.46	36.41	35.78	36.26	1,305,780
25 May 23	36.26000 +0.08	36.38	35.61	36.18	4,383,422
24 May 23	36.18000 -0.02	36.45	35.55	36.10	3,888,268
23 May 23	36.20000 -0.33	37.22	36.15	36.57	3,544,621
22 May 23	36.53000 +0.91	36.65	35.01	35.60	4,408,117
19 May 23	35.62000 -0.67	36.28	34.83	35.69	6,609,382
18 May 23	36.29000 +0.19	36.33	35.17	36.02	5,757,941
17 May 23	36.10000 -0.34	36.69	35.65	36.44	4,586,791
16 May 23	36.44000 -0.55	37.00	36.13	36.99	3,534,272
15 May 23	36.99000 +0.14	37.13	35.89	37.13	2,374,371
12 May 23	36.85000 +0.51	38.05	36.36	36.49	5,275,711
11 May 23	36.34000 +0.07	36.99	36.07	36.39	2,529,305
10 May 23	36.27000 -0.13	36.76	35.95	36.26	2,785,442
09 May 23	36.40000 -0.38	37.26	36.08	36.66	4,180,316
08 May 23	36.78000 -0.25	37.11	35.80	36.82	2,936,265
05 May 23	37.03000 +0.03	37.23	36.06	37.07	3,615,837
04 May 23	37.00000 -0.07	37.55	36.37	37.07	3,562,249
28 Apr 23	37.07000 -0.86	38.30	36.73	37.73	3,653,106
27 Apr 23	37.93000 +1.05	38.42	36.40	36.74	3,796,472
26 Apr 23	36.88000 -0.17	37.28	36.36	36.81	4,230,701
25 Apr 23	37.05000 +0.05	37.62	36.23	36.99	5,331,993
24 Apr 23	37.00000 -1.60	38.61	36.51	38.43	8,377,197
21 Apr 23	38.60000 +0.05	39.52	38.31	38.69	5,264,876
20 Apr 23	38.55000 -1.11	39.69	38.26	39.68	7,585,682
19 Apr 23	39.66000 -1.48	40.93	39.19	40.80	5,840,676
18 Apr 23	41.14000 +0.18	42.18	40.43	40.88	3,291,497
17 Apr 23	40.96000 -0.16	41.89	40.35	40.81	4,581,560
14 Apr 23	41.12000 -0.77	42.00	40.90	41.86	3,069,091
13 Apr 23	41.89000 -0.61	42.48	41.45	42.48	2,945,164
12 Apr 23	42.50000 -1.10	43.60	42.20	43.60	2,464,544
11 Apr 23	43.60000 +0.34	44.66	43.00	43.01	3,210,316
10 Apr 23	43.26000 -0.30	44.11	42.70	43.50	3,216,960
07 Apr 23	43.56000 +1.35	44.50	42.10	42.25	4,711,269
06 Apr 23	42.21000 -0.47	43.26	42.08	42.25	3,271,598
04 Apr 23	42.68000 -0.08	43.79	41.61	42.85	4,423,307
03 Apr 23	42.76000 +2.18	43.67	40.41	40.59	7,505,928
31 Mar 23	40.58000 -1.55	42.64	40.50	42.13	3,671,020
30 Mar 23	42.13000 +2.29	42.20	39.43	40.10	7,378,892
29 Mar 23	39.84000 -1.02	40.76	39.08	40.66	7,933,565
28 Mar 23	40.86000 -0.74	41.94	40.57	41.76	3,622,485
27 Mar 23	41.60000 -0.20	42.10	40.80	42.10	3,106,739
24 Mar 23	41.80000 -0.15	42.52	41.35	42.00	2,752,007
23 Mar 23	41.95000 -0.10	42.43	41.30	41.50	2,792,401
22 Mar 23	42.05000 -0.55	43.95	41.65	42.61	5,514,414
21 Mar 23	42.60000 +1.75	43.07	40.80	40.85	6,988,565
20 Mar 23	40.85000 -0.42	41.61	40.43	41.25	3,267,119
17 Mar 23	41.27000 -0.73	42.88	41.10	42.05	4,585,559
16 Mar 23	42.00000 -0.37	42.66	41.74	42.50	3,062,590
15 Mar 23	42.37000 -0.36	43.30	42.19	42.73	3,300,486
14 Mar 23	42.73000 -1.00	43.73	42.69	43.60	3,081,758
13 Mar 23	43.73000 -0.57	44.95	43.41	44.30	4,031,811
10 Mar 23	44.30000 -0.71	45.64	44.00	44.86	4,895,222
09 Mar 23	45.01000 -0.44	45.55	44.88	45.45	2,643,900
08 Mar 23	45.45000 -0.18	46.15	45.08	45.68	2,334,005
07 Mar 23	45.63000 -0.75	46.60	45.40	46.48	4,253,899
06 Mar 23	46.38000 -1.60	47.74	45.85	47.74	7,541,014
03 Mar 23	47.98000 -1.28	49.62	47.64	48.77	3,454,712
02 Mar 23	49.26000 +0.26	49.60	48.33	49.09	5,390,200
01 Mar 23	49.00000 +1.89	49.87	47.15	47.47	5,485,626
28 Feb 23	47.11000 -0.40	47.60	46.38	47.59	4,544,877
27 Feb 23	47.51000 +0.34	47.98	46.50	47.17	4,468,800
24 Feb 23	47.17000 -0.09	47.22	46.50	47.18	2,405,840
23 Feb 23	47.26000 -0.94	49.80	46.51	47.98	7,972,077
22 Feb 23	48.20000 +1.55	48.51	45.86	46.30	6,780,031
21 Feb 23	46.65000 +0.44	47.00	45.16	46.22	6,828,638
20 Feb 23	46.21000 +3.81	46.64	42.11	42.11	11,068,276
17 Feb 23	42.40000 -0.57	43.59	42.30	42.76	1,842,093
16 Feb 23	42.97000 -0.48	44.46	42.67	43.30	3,051,451
15 Feb 23	43.45000 -1.15	44.72	43.23	44.50	2,709,069
14 Feb 23	44.60000 +0.18	45.22	43.98	44.42	3,576,258
13 Feb 23	44.42000 +1.32	45.14	42.96	43.75	6,757,762
10 Feb 23	43.10000 +1.04	43.60	41.62	41.93	4,042,552
09 Feb 23	42.06000 +0.58	42.27	41.15	41.40	3,337,581
08 Feb 23	41.48000 -0.51	42.39	41.03	42.00	3,340,727
07 Feb 23	41.99000 +0.68	42.85	41.50	41.50	3,471,329
06 Feb 23	41.31000 -1.13	42.13	41.01	41.99	3,714,249
03 Feb 23	42.44000 -0.19	42.84	41.76	42.62	3,491,762
02 Feb 23	42.63000 +0.44	43.34	41.64	42.49	4,611,760
01 Feb 23	42.19000 -0.48	42.65	41.64	42.57	5,367,663
31 Jan 23	42.67000 -0.94	44.20	42.45	43.87	4,719,324
30 Jan 23	43.61000 -0.19	44.68	43.30	44.58	4,209,920
20 Jan 23	43.80000 -0.76	45.19	43.70	44.60	2,713,043
19 Jan 23	44.56000 +0.15	44.73	43.81	44.73	3,458,348
18 Jan 23	44.41000 -1.02	45.79	43.60	45.35	4,822,328
17 Jan 23	45.43000 -0.76	46.33	44.80	45.79	3,578,220
16 Jan 23	46.19000 +0.49	46.46	44.69	45.61	6,452,993
13 Jan 23	45.70000 +1.82	46.20	43.60	43.60	5,345,380
12 Jan 23	43.88000 -0.30	44.28	43.70	44.00	2,034,826
11 Jan 23	44.18000 +0.35	45.27	43.01	44.24	3,997,307
10 Jan 23	43.83000 -0.12	44.38	43.50	44.17	2,823,511
09 Jan 23	43.95000 -0.76	45.49	43.15	44.78	6,203,115
06 Jan 23	44.71000 +2.62	45.26	42.18	42.18	9,956,755
05 Jan 23	42.09000 +0.33	42.42	41.25	41.76	5,069,680
04 Jan 23	41.76000 +0.75	43.35	40.85	41.29	7,683,060
03 Jan 23	41.01000 -1.70	43.14	40.80	42.69	4,301,036
30 Dec 22	42.71000 +0.23	43.20	42.10	42.48	2,027,084
29 Dec 22	42.48000 -0.05	42.73	41.58	42.60	2,444,663
28 Dec 22	42.53000 -0.46	42.95	41.66	42.80	3,568,981
27 Dec 22	42.99000 +1.58	43.82	41.12	41.42	6,510,725
26 Dec 22	41.41000 -1.32	43.67	41.27	42.77	4,407,446
23 Dec 22	42.73000 +0.11	43.20	41.88	42.08	2,830,044
22 Dec 22	42.62000 +1.41	43.22	41.21	41.22	4,952,345
21 Dec 22	41.21000 +0.51	41.55	40.23	40.53	3,300,746
20 Dec 22	40.70000 -1.10	41.98	40.30	41.51	4,484,860
19 Dec 22	41.80000 -0.60	43.30	41.45	42.44	3,243,778
16 Dec 22	42.40000 +0.49	42.76	41.33	41.33	5,588,130
15 Dec 22	41.91000 -1.09	42.84	41.12	42.78	8,803,107
14 Dec 22	43.00000 +0.65	43.50	41.90	42.15	5,927,140
13 Dec 22	42.35000 +0.23	43.05	41.50	42.13	6,395,781
12 Dec 22	42.12000 -3.68	44.53	42.02	44.30	10,511,764
09 Dec 22	45.80000 +2.95	45.80	42.26	42.50	15,637,259
08 Dec 22	42.85000 +1.64	43.20	40.88	40.90	8,549,585
07 Dec 22	41.21000 +0.01	41.44	40.10	41.01	7,630,183
06 Dec 22	41.20000 +1.08	41.50	39.32	40.09	8,933,529
05 Dec 22	40.12000 +2.54	41.18	37.87	37.88	12,278,206
02 Dec 22	37.58000 +0.38	37.69	36.51	36.99	3,995,116
01 Dec 22	37.20000 +1.20	37.78	36.29	36.29	8,611,313
30 Nov 22	36.00000 -1.43	37.58	35.71	37.28	8,015,975
29 Nov 22	37.43000 +2.40	37.60	35.85	36.50	13,902,988
28 Nov 22	35.03000 +0.23	35.03	33.21	34.01	6,074,043
25 Nov 22	34.80000 +0.03	36.00	34.61	34.94	11,281,418
24 Nov 22	34.77000 -0.23	35.93	34.66	35.18	4,959,761
23 Nov 22	35.00000 +0.01	35.00	34.17	34.41	3,871,006
22 Nov 22	34.99000 +0.03	35.88	34.50	35.22	6,352,947
21 Nov 22	34.96000 -0.04	34.96	33.88	34.81	4,649,236
18 Nov 22	35.00000 -0.47	35.60	34.76	35.20	5,979,080
17 Nov 22	35.47000 -0.31	36.40	35.01	35.66	4,260,330
16 Nov 22	35.78000 -0.93	36.94	35.50	36.79	6,939,748
15 Nov 22	36.71000 -0.46	37.84	36.43	37.10	11,125,714
14 Nov 22	37.17000 +2.29	38.37	36.05	36.50	26,976,394
11 Nov 22	34.88000 +2.82	35.27	32.70	32.70	20,778,954
10 Nov 22	32.06000 -0.54	32.48	31.80	32.42	3,296,004
09 Nov 22	32.60000 +0.10	33.66	32.44	32.44	5,278,733
08 Nov 22	32.50000 -0.55	33.08	32.10	32.90	3,875,191
07 Nov 22	33.05000 +0.20	33.46	32.53	32.79	4,225,642
04 Nov 22	32.85000 +1.05	33.28	31.55	31.80	6,424,340
03 Nov 22	31.80000 -0.71	32.35	31.43	32.35	6,200,695
02 Nov 22	32.51000 +0.91	32.80	31.31	31.39	6,638,348
01 Nov 22	31.60000 +1.50	31.60	29.90	30.30	7,153,370
31 Oct 22	30.10000 -1.22	31.33	29.90	30.11	6,985,364
28 Oct 22	31.32000 -0.25	32.47	31.15	32.02	7,945,289
27 Oct 22	31.57000 -0.16	32.09	31.10	31.72	6,296,659
26 Oct 22	31.73000 +0.19	32.36	31.47	31.77	8,061,537
25 Oct 22	31.54000 -0.72	32.45	31.18	32.00	5,984,917
24 Oct 22	32.26000 -1.56	33.78	32.20	33.51	8,646,069
21 Oct 22	33.82000 -0.39	34.22	33.60	34.21	5,697,078
20 Oct 22	34.21000 -0.39	35.02	33.86	34.35	6,688,127
19 Oct 22	34.60000 -1.13	35.55	34.25	35.45	8,580,035
18 Oct 22	35.73000 +0.07	36.18	34.83	35.77	10,294,268
17 Oct 22	35.66000 -1.55	36.97	35.11	36.81	14,214,127
14 Oct 22	37.21000 +0.63	38.32	36.65	37.40	10,051,020
13 Oct 22	36.58000 -0.89	37.34	35.90	37.34	8,586,148
12 Oct 22	37.47000 +0.15	37.60	35.68	36.91	7,358,843
11 Oct 22	37.32000 -0.57	38.02	36.39	37.99	7,085,390
10 Oct 22	37.89000 -2.05	40.20	37.51	40.15	7,554,254
30 Sep 22	39.94000 +0.73	40.77	39.43	39.71	7,878,466
29 Sep 22	39.21000 -0.40	40.16	38.90	39.71	6,646,237
28 Sep 22	39.61000 -0.78	41.11	39.50	40.26	7,661,547
27 Sep 22	40.39000 +1.71	40.75	37.73	38.48	11,841,552
26 Sep 22	38.68000 +0.25	39.52	37.46	38.00	10,144,071
23 Sep 22	38.43000 +1.06	39.44	37.30	37.88	14,760,824
22 Sep 22	37.37000 -2.13	38.64	37.06	38.13	12,445,173
21 Sep 22	39.50000 -3.12	42.20	38.36	41.80	15,662,754
20 Sep 22	42.62000 -1.33	44.37	41.65	44.18	11,044,901
19 Sep 22	43.95000 +0.26	44.00	42.51	43.70	5,481,280
16 Sep 22	43.69000 -2.83	46.72	43.61	46.61	6,356,303
15 Sep 22	46.52000 +1.13	48.00	45.52	45.60	8,136,277
14 Sep 22	45.39000 -1.47	46.66	45.13	46.28	5,722,980
13 Sep 22	46.86000 -0.02	47.81	46.05	46.88	7,426,685
09 Sep 22	46.88000 +3.38	47.55	43.00	43.00	14,024,096
08 Sep 22	43.50000 -0.67	44.34	42.52	44.17	5,408,494
07 Sep 22	44.17000 -1.56	45.59	43.55	45.59	6,237,679
06 Sep 22	45.73000 -0.35	46.40	44.38	45.70	4,055,548
05 Sep 22	46.08000 -1.25	47.00	44.19	47.00	4,593,380
02 Sep 22	47.33000 -0.44	47.70	46.17	47.50	3,149,863
01 Sep 22	47.77000 -0.63	48.98	47.45	48.20	4,674,130
31 Aug 22	48.40000 +1.20	49.06	46.54	46.54	4,967,663
30 Aug 22	47.20000 +1.26	47.20	45.54	46.02	4,244,584
29 Aug 22	45.94000 +0.03	46.30	44.71	45.15	3,767,787
26 Aug 22	45.91000 -1.59	47.46	45.80	46.72	4,236,706
25 Aug 22	47.50000 +3.77	47.50	43.58	44.00	8,302,368
24 Aug 22	43.73000 -1.18	44.90	43.05	44.23	4,036,707
23 Aug 22	44.91000 -1.23	46.14	44.14	45.98	5,117,863
22 Aug 22	46.14000 +2.42	46.94	43.38	43.51	8,652,436
19 Aug 22	43.72000 +0.44	44.50	42.81	43.40	3,482,935
18 Aug 22	43.28000 -1.69	44.90	43.15	44.83	3,222,339
17 Aug 22	44.97000 +0.47	45.05	43.10	44.39	5,126,811
16 Aug 22	44.50000 +0.42	46.35	44.09	44.09	6,211,723
15 Aug 22	44.08000 -1.03	45.00	43.89	45.00	2,232,289
12 Aug 22	45.11000 -0.02	45.77	44.51	45.10	2,417,028
11 Aug 22	45.13000 +0.43	45.23	44.42	44.94	2,425,763
10 Aug 22	44.70000 +0.19	44.88	43.53	44.38	3,570,476
09 Aug 22	44.51000 +0.77	44.89	43.90	44.01	3,556,327
08 Aug 22	43.74000 +0.24	44.75	43.35	43.35	4,345,914
05 Aug 22	43.50000 +0.50	43.53	41.86	42.51	5,872,716
04 Aug 22	43.00000 -0.50	43.77	42.03	43.55	6,453,915
03 Aug 22	43.50000 -1.49	45.45	43.32	44.50	4,539,373
02 Aug 22	44.99000 -0.76	45.49	43.82	45.05	5,450,217
01 Aug 22	45.75000 -0.40	46.35	45.50	46.08	2,507,310
29 Jul 22	46.15000 -1.35	49.03	45.80	47.38	7,152,099
28 Jul 22	47.50000 -0.75	48.30	47.20	48.30	5,835,159
27 Jul 22	48.25000 -0.45	49.20	47.45	48.41	3,847,051
26 Jul 22	48.70000 +0.65	49.30	47.50	47.98	4,768,522
25 Jul 22	48.05000 +2.13	49.01	46.10	46.26	8,308,044
22 Jul 22	45.92000 -0.71	47.00	45.31	46.93	5,181,970
21 Jul 22	46.63000 -0.90	47.86	46.51	47.50	3,287,842
20 Jul 22	47.53000 -0.37	48.38	46.91	47.96	5,237,055
19 Jul 22	47.90000 -0.96	49.33	47.60	48.53	6,491,856
18 Jul 22	48.86000 +0.76	50.00	47.00	48.53	5,282,959
15 Jul 22	48.10000 -0.63	49.89	47.47	48.98	6,610,190
14 Jul 22	48.73000 -1.78	50.22	48.30	50.21	8,675,670
13 Jul 22	50.51000 -1.05	51.80	50.00	51.55	2,730,240
12 Jul 22	51.56000 -0.29	52.60	50.78	52.30	2,964,952
11 Jul 22	51.85000 -0.70	53.26	51.10	52.88	4,353,006
08 Jul 22	52.55000 -0.63	53.45	52.05	53.17	2,251,620
07 Jul 22	53.18000 -0.82	54.19	52.50	53.88	2,901,166
06 Jul 22	54.00000 -0.17	54.39	53.16	53.92	2,597,648
05 Jul 22	54.17000 -1.88	56.29	53.35	56.04	3,516,002
04 Jul 22	56.05000 +0.93	56.23	54.00	55.00	3,004,759
01 Jul 22	55.12000 -1.51	57.50	54.70	57.45	2,479,580
30 Jun 22	56.63000 +0.63	57.46	54.01	55.00	4,694,760
29 Jun 22	56.00000 -16.00	56.69	53.00	55.20	4,359,930
28 Jun 22	72.00000 -2.00	73.37	70.07	73.10	4,823,686
27 Jun 22	74.00000 +2.00	75.00	70.85	73.02	5,697,091
24 Jun 22	72.00000 +3.60	72.86	68.05	69.16	5,175,877
23 Jun 22	68.40000 -0.52	70.50	67.77	69.90	4,178,286
22 Jun 22	68.92000 -2.44	71.60	68.60	70.31	3,140,958
21 Jun 22	71.36000 +1.36	72.52	68.50	70.29	8,497,350
20 Jun 22	70.00000 +4.99	71.25	66.00	66.31	8,838,497
17 Jun 22	65.01000 -0.60	65.18	62.52	65.06	6,863,734
16 Jun 22	65.61000 +2.42	65.96	62.91	63.27	5,668,643
15 Jun 22	63.19000 +2.70	64.60	60.01	60.43	6,042,987
14 Jun 22	60.49000 +1.81	61.00	57.50	58.98	4,152,616
13 Jun 22	58.68000 -1.50	59.69	57.60	59.36	5,231,258
10 Jun 22	60.18000 -0.80	61.00	59.37	60.70	4,551,365
09 Jun 22	60.98000 -1.90	62.96	60.20	62.96	3,488,131
08 Jun 22	62.88000 -1.78	64.49	61.50	63.65	4,665,000
07 Jun 22	64.66000 +0.13	66.10	63.64	64.37	2,177,835
06 Jun 22	64.53000 +1.02	65.29	62.80	63.61	2,408,943
02 Jun 22	63.51000 -0.93	64.66	62.82	64.00	1,762,947
01 Jun 22	64.44000 +0.49	65.35	63.50	64.00	2,177,319
31 May 22	63.95000 +2.64	64.26	60.95	60.97	2,293,405
30 May 22	61.31000 -0.24	61.55	60.62	61.39	3,841,692
27 May 22	61.55000 -1.07	64.00	61.10	62.52	2,230,801
26 May 22	62.62000 +0.72	63.52	60.68	61.96	2,163,456
25 May 22	61.90000 -0.93	63.33	61.00	62.83	3,165,406
24 May 22	62.83000 -1.37	64.99	62.51	64.05	2,176,871
23 May 22	64.20000 -1.47	65.92	64.20	65.92	1,702,474
20 May 22	65.67000 +2.17	66.10	63.24	63.50	3,233,809
19 May 22	63.50000 -1.40	64.71	62.70	64.12	1,915,438
18 May 22	64.90000 +0.28	65.56	63.68	64.86	3,515,216
17 May 22	64.62000 +1.06	65.00	63.12	63.41	3,214,397
16 May 22	63.56000 +1.06	65.27	63.15	63.15	4,138,813
13 May 22	62.50000 +3.19	62.89	58.83	59.21	3,993,644
12 May 22	59.31000 +0.73	60.49	57.38	58.70	2,794,775
11 May 22	58.58000 -1.92	61.57	58.50	60.48	2,985,857
10 May 22	60.50000 +3.49	60.58	55.55	56.00	4,132,630
09 May 22	57.01000 -1.70	59.65	56.21	58.59	2,858,752
06 May 22	58.71000 -1.98	60.58	56.89	60.58	2,485,324
05 May 22	60.69000 +2.49	61.50	57.21	58.99	4,041,627
29 Apr 22	58.20000 +4.20	58.66	52.88	53.85	4,884,173
28 Apr 22	54.00000 -1.50	56.00	52.98	55.60	4,290,035
27 Apr 22	55.50000 +0.76	56.96	52.20	53.99	4,231,066
26 Apr 22	54.74000 -1.16	55.86	54.00	55.11	5,787,654
25 Apr 22	55.90000 -3.66	58.68	55.00	57.80	6,914,273
22 Apr 22	59.56000 +1.50	59.80	57.30	58.60	6,927,624
21 Apr 22	58.06000 -1.94	61.00	57.50	60.01	3,784,416
20 Apr 22	60.00000 -1.00	61.18	59.59	60.98	3,525,210
19 Apr 22	61.00000 -0.42	61.95	60.60	61.30	3,164,471
18 Apr 22	61.42000 -1.28	62.20	60.62	61.38	3,105,298
15 Apr 22	62.70000 +1.24	63.57	59.21	60.91	6,480,070
14 Apr 22	61.46000 +3.55	61.80	58.16	58.30	4,115,030
13 Apr 22	57.91000 -1.07	59.40	57.70	58.00	3,508,374
12 Apr 22	58.98000 -1.04	60.70	58.02	59.60	3,848,404
11 Apr 22	60.02000 -1.97	61.72	59.80	61.72	3,774,069
08 Apr 22	61.99000 +0.20	63.63	61.64	62.49	3,273,876
07 Apr 22	61.79000 -2.94	64.50	61.77	62.80	4,314,614
06 Apr 22	64.73000 +2.56	65.80	61.46	62.20	7,219,547
01 Apr 22	62.17000 +0.86	62.37	59.48	61.19	3,519,295
31 Mar 22	61.31000 +0.93	62.23	59.75	60.07	4,350,313
30 Mar 22	60.38000 +2.93	61.13	57.50	57.68	4,045,407
29 Mar 22	57.45000 -1.43	59.42	56.80	58.78	3,869,145
28 Mar 22	58.88000 -1.35	60.04	57.93	60.04	4,135,274
25 Mar 22	60.23000 -2.17	62.41	59.90	62.41	3,144,539
24 Mar 22	62.40000 -0.60	63.81	61.73	63.80	2,921,134
23 Mar 22	63.00000 -0.15	64.42	62.05	63.05	2,603,912
22 Mar 22	63.15000 +0.98	64.00	60.80	62.17	3,021,354
21 Mar 22	62.17000 -1.13	64.17	61.40	63.40	2,807,725
18 Mar 22	63.30000 -1.18	65.11	62.27	64.41	2,608,328
17 Mar 22	64.48000 +4.39	66.10	60.60	61.68	4,308,418
16 Mar 22	60.09000 +0.26	60.39	56.50	59.83	3,739,111
15 Mar 22	59.83000 -3.53	63.90	58.37	63.90	3,510,114
14 Mar 22	63.36000 -1.30	64.00	62.27	63.73	1,839,368
11 Mar 22	64.66000 -0.35	64.80	63.01	64.18	1,930,107
10 Mar 22	65.01000 +0.01	67.52	64.20	65.00	2,860,784
09 Mar 22	65.00000 +0.77	65.67	61.32	64.60	4,114,770
08 Mar 22	64.23000 -1.95	66.69	63.82	65.95	1,787,402
07 Mar 22	66.18000 -2.37	67.99	64.94	67.70	4,460,550
04 Mar 22	68.55000 -0.03	69.60	67.70	69.01	2,183,461
03 Mar 22	68.58000 +0.35	69.40	67.71	68.25	2,614,784
02 Mar 22	68.23000 -1.06	69.23	67.90	68.91	2,132,335
01 Mar 22	69.29000 -1.11	72.00	68.70	70.94	2,063,798
28 Feb 22	70.40000 -0.44	71.15	69.35	70.35	1,324,259
25 Feb 22	70.84000 +1.98	71.49	68.01	69.18	4,411,333
24 Feb 22	68.86000 -1.76	70.68	67.33	70.40	3,395,041
23 Feb 22	70.62000 -0.20	73.25	70.38	70.80	2,853,838
22 Feb 22	70.82000 -1.66	72.99	69.81	72.99	2,146,878
21 Feb 22	72.48000 +2.33	72.60	69.63	70.60	1,852,374
18 Feb 22	70.15000 +0.66	70.15	68.70	68.92	1,499,315
17 Feb 22	69.49000 -1.01	70.70	68.88	70.14	1,705,559
16 Feb 22	70.50000 +0.61	70.99	69.22	69.89	1,668,722
15 Feb 22	69.89000 -0.99	71.14	69.09	71.00	2,714,783
14 Feb 22	70.88000 -2.12	73.12	70.40	72.12	2,920,994
11 Feb 22	73.00000 +0.38	74.46	71.49	72.25	1,824,123
10 Feb 22	72.62000 -1.10	74.00	71.08	74.00	2,036,198
09 Feb 22	73.72000 +1.87	73.94	71.27	71.27	2,274,135
08 Feb 22	71.85000 -0.24	72.55	69.70	72.50	2,691,210
07 Feb 22	72.09000 -0.67	76.50	71.96	73.71	2,130,239
28 Jan 22	72.76000 -0.66	76.00	72.50	74.24	3,899,593
27 Jan 22	73.42000 -1.83	75.50	73.00	74.30	2,678,757
26 Jan 22	75.25000 +0.13	76.87	74.28	75.95	2,613,621
25 Jan 22	75.12000 -1.88	77.74	74.66	76.40	2,964,642
24 Jan 22	77.00000 +0.95	78.30	75.71	76.00	3,691,677
21 Jan 22	76.05000 -1.17	78.66	75.41	77.30	3,846,026
20 Jan 22	77.22000 +2.10	80.20	74.00	75.12	5,611,157
19 Jan 22	75.12000 +2.17	77.20	73.27	73.45	5,768,143
18 Jan 22	72.95000 -0.81	74.80	71.86	73.98	4,878,223
17 Jan 22	73.76000 +0.10	74.67	70.68	74.20	6,505,669
14 Jan 22	73.66000 +1.81	75.10	71.85	72.90	6,248,154
13 Jan 22	71.85000 -2.78	75.00	70.88	75.00	5,359,161
12 Jan 22	74.63000 -1.37	77.00	73.50	77.00	3,289,760
11 Jan 22	76.00000 -1.00	78.13	75.80	76.89	3,284,807
10 Jan 22	77.00000 +0.55	78.43	75.13	76.06	5,023,918
07 Jan 22	76.45000 +0.45	78.99	75.35	76.20	3,791,755
06 Jan 22	76.00000 +0.00	76.99	74.50	75.41	2,560,891
05 Jan 22	76.00000 -0.53	76.80	74.53	76.53	3,347,436
04 Jan 22	76.53000 -0.63	78.00	75.00	78.00	2,392,005
31 Dec 21	77.16000 +0.20	77.95	75.97	77.58	3,762,658
30 Dec 21	76.96000 -0.60	78.72	76.30	78.28	3,016,929
29 Dec 21	77.56000 +0.66	79.64	76.20	76.20	4,949,867
28 Dec 21	76.90000 +1.06	76.98	74.50	74.50	2,805,190
27 Dec 21	75.84000 +1.79	77.26	73.22	73.79	4,074,975
24 Dec 21	74.05000 +1.62	74.80	71.40	71.69	2,121,076
23 Dec 21	72.43000 -0.29	72.80	70.80	72.00	2,298,403
22 Dec 21	72.72000 +1.37	73.50	70.16	71.01	2,960,154
21 Dec 21	71.35000 +2.77	71.60	67.65	67.65	3,117,628
20 Dec 21	68.58000 -0.28	70.10	67.20	67.60	3,006,138
17 Dec 21	68.86000 -1.14	70.66	68.57	68.80	1,980,678
16 Dec 21	70.00000 -0.72	71.30	68.76	71.26	2,682,388
15 Dec 21	70.72000 +0.76	70.72	67.95	67.95	4,909,389
14 Dec 21	69.96000 -4.13	73.50	69.68	73.50	6,375,646
13 Dec 21	74.09000 +0.23	77.03	73.40	73.80	7,655,308
10 Dec 21	73.86000 -0.65	75.95	72.65	74.50	5,633,356
09 Dec 21	74.51000 +1.89	77.31	73.89	75.42	10,447,123
08 Dec 21	72.62000 -0.90	74.61	71.50	74.58	5,154,587
07 Dec 21	73.52000 +3.22	76.80	71.88	71.88	10,673,095
06 Dec 21	70.30000 +2.75	72.50	67.55	67.55	6,367,769
03 Dec 21	67.55000 +1.50	68.00	65.40	65.94	2,084,542
02 Dec 21	66.05000 -0.31	66.77	65.28	65.78	1,596,743
01 Dec 21	66.36000 -0.59	67.40	65.68	67.05	1,798,514
30 Nov 21	66.95000 -0.45	68.70	66.25	67.24	2,407,552
29 Nov 21	67.40000 -0.25	67.86	65.88	66.82	1,780,652
26 Nov 21	67.65000 -0.80	68.90	67.36	68.08	1,956,750
25 Nov 21	68.45000 -0.40	69.13	67.31	68.59	1,354,883
24 Nov 21	68.85000 -0.56	69.30	67.74	69.29	1,848,702
23 Nov 21	69.41000 -1.59	71.96	68.61	70.10	3,401,717
22 Nov 21	71.00000 +2.25	71.24	68.12	69.00	4,468,123
19 Nov 21	68.75000 +0.85	69.60	66.89	67.90	3,634,249
18 Nov 21	67.90000 -1.64	70.55	67.71	69.02	2,077,232
17 Nov 21	69.54000 -0.41	70.65	68.30	70.65	3,355,394
16 Nov 21	69.95000 +0.43	72.19	69.30	69.54	5,081,243
15 Nov 21	69.52000 +1.98	71.50	68.00	68.62	4,189,366
12 Nov 21	67.54000 -1.19	69.93	66.59	69.34	4,888,282
11 Nov 21	68.73000 +4.63	69.97	64.11	65.00	8,371,124
10 Nov 21	64.10000 -0.98	65.00	62.38	65.00	3,347,496
09 Nov 21	65.08000 +0.68	65.47	63.50	64.59	2,791,759
08 Nov 21	64.40000 -0.48	65.47	63.61	65.00	2,381,361
05 Nov 21	64.88000 -2.47	67.69	64.52	67.54	4,809,971
04 Nov 21	67.35000 +3.92	67.45	63.54	63.54	4,462,782
03 Nov 21	63.43000 -1.13	65.48	63.00	64.73	2,910,490
02 Nov 21	64.56000 +0.60	66.35	63.40	65.40	5,228,732
01 Nov 21	63.96000 +1.72	64.62	61.30	62.97	3,864,007
29 Oct 21	62.24000 -0.76	63.48	60.88	63.12	4,889,975
28 Oct 21	63.00000 +1.85	66.50	61.52	61.52	10,005,422
27 Oct 21	61.15000 +0.72	61.53	59.86	59.90	3,681,562
26 Oct 21	60.43000 -0.77	61.80	59.00	61.80	4,101,489
25 Oct 21	61.20000 -3.80	64.89	61.00	64.73	5,176,200
22 Oct 21	65.00000 +2.22	66.67	62.16	62.79	6,020,915
21 Oct 21	62.78000 +1.78	63.49	59.85	60.83	3,644,008
20 Oct 21	61.00000 -0.30	61.88	60.20	61.25	1,651,262
19 Oct 21	61.30000 +2.64	61.64	58.51	58.75	3,008,698
18 Oct 21	58.66000 -0.64	59.77	57.95	59.60	2,129,971
15 Oct 21	59.30000 -0.70	60.50	59.28	59.70	2,636,398
14 Oct 21	60.00000 -0.32	60.81	59.52	60.71	1,418,082
13 Oct 21	60.32000 +0.13	60.79	59.64	60.19	1,886,452
12 Oct 21	60.19000 -0.81	61.28	59.61	60.80	1,768,115
11 Oct 21	61.00000 +0.30	62.80	60.18	60.50	2,560,446
08 Oct 21	60.70000 +0.70	60.88	59.02	60.07	2,848,559
30 Sep 21	60.00000 +0.99	60.27	58.50	58.88	2,015,140
29 Sep 21	59.01000 -2.12	60.88	57.98	60.84	2,797,970
28 Sep 21	61.13000 +1.13	62.12	58.30	59.33	4,651,522
27 Sep 21	60.00000 +0.01	60.82	57.71	59.44	4,695,030
24 Sep 21	59.99000 +0.61	60.49	58.60	58.73	3,355,552
23 Sep 21	59.38000 -0.62	62.60	58.58	61.00	4,649,031
22 Sep 21	60.00000 -3.33	61.75	58.96	61.75	5,845,613
17 Sep 21	63.33000 -1.67	64.18	61.72	63.99	3,243,295
16 Sep 21	65.00000 -0.19	67.59	63.20	65.64	3,633,967
15 Sep 21	65.19000 -2.06	67.96	64.64	67.86	2,469,505
14 Sep 21	67.25000 +1.38	67.85	65.59	66.04	2,763,035
13 Sep 21	65.87000 -1.74	67.71	65.49	67.70	2,548,688
10 Sep 21	67.61000 -0.45	68.91	67.50	68.25	1,385,232
09 Sep 21	68.06000 -2.08	69.79	67.70	69.50	2,575,910
08 Sep 21	70.14000 +1.22	70.50	68.15	68.17	2,195,113
07 Sep 21	68.92000 +0.77	70.89	67.88	68.21	2,777,461
06 Sep 21	68.15000 -2.15	71.90	68.00	69.98	3,971,482
03 Sep 21	70.30000 +2.95	70.50	65.80	66.99	3,463,216
02 Sep 21	67.35000 +0.85	67.86	65.09	65.84	3,625,914
01 Sep 21	66.50000 -2.31	68.98	65.38	68.95	5,018,611
31 Aug 21	68.81000 -0.65	71.05	66.00	69.72	4,909,623
30 Aug 21	69.46000 -4.19	73.62	69.00	73.00	4,862,038
27 Aug 21	73.65000 -0.25	74.25	72.05	73.86	1,668,117
26 Aug 21	73.90000 -1.10	75.65	72.21	75.65	1,581,677
25 Aug 21	75.00000 +0.30	75.68	73.27	74.99	2,194,054
24 Aug 21	74.70000 +1.05	75.62	72.25	74.35	2,998,451
23 Aug 21	73.65000 +0.98	74.30	72.30	72.48	2,297,601
20 Aug 21	72.67000 -1.53	75.60	71.50	75.60	4,240,233
19 Aug 21	74.20000 +3.73	75.23	71.30	71.70	5,845,607
18 Aug 21	70.47000 -1.76	71.16	68.65	70.49	2,305,181
17 Aug 21	72.23000 -0.98	73.16	70.27	73.00	1,829,748
16 Aug 21	73.21000 +1.21	74.20	71.39	73.01	2,753,451
13 Aug 21	72.00000 -0.13	73.50	70.92	72.13	2,646,840
12 Aug 21	72.13000 -1.37	74.56	70.85	73.57	4,058,588
11 Aug 21	73.50000 +1.77	78.18	72.00	72.00	6,851,320
10 Aug 21	71.73000 -0.96	73.69	70.56	72.50	2,332,501
09 Aug 21	72.69000 +0.77	73.25	69.82	71.76	2,716,881
06 Aug 21	71.92000 +0.56	73.87	70.41	72.01	3,498,922
05 Aug 21	71.36000 +3.16	72.46	67.05	67.38	3,557,581
04 Aug 21	68.20000 -1.42	69.48	66.84	69.48	3,369,888
03 Aug 21	69.62000 +4.14	69.99	65.36	65.36	5,381,557
02 Aug 21	65.48000 +0.64	66.66	60.00	65.95	6,249,611
30 Jul 21	64.84000 -4.16	69.24	64.80	69.00	4,155,556
29 Jul 21	69.00000 +3.20	69.42	64.51	65.80	3,188,425
28 Jul 21	65.80000 +2.70	66.10	62.31	62.93	4,312,193
27 Jul 21	63.10000 -6.47	69.98	63.01	69.78	8,288,514
26 Jul 21	69.57000 -1.13	71.17	68.50	71.00	4,212,141
23 Jul 21	70.70000 +0.60	72.64	69.89	70.50	4,479,192
22 Jul 21	70.10000 -1.11	71.48	69.80	71.00	3,019,344
21 Jul 21	71.21000 -0.09	72.15	70.01	71.57	2,092,950
20 Jul 21	71.30000 +0.30	71.35	69.87	70.95	1,583,614
19 Jul 21	71.00000 +0.00	71.40	69.00	70.99	1,476,706
16 Jul 21	71.00000 -1.69	72.70	69.82	72.67	3,022,210
15 Jul 21	72.69000 -0.31	73.00	70.10	73.00	1,731,057
14 Jul 21	73.00000 -0.45	73.47	71.68	73.26	1,633,088
13 Jul 21	73.45000 +0.71	74.69	72.30	72.80	1,531,563
12 Jul 21	72.74000 -1.33	74.76	72.51	74.01	2,698,847
09 Jul 21	74.07000 -0.43	74.99	72.01	74.35	2,039,229
08 Jul 21	74.50000 -2.59	78.30	74.30	76.88	1,888,779
07 Jul 21	77.09000 +2.69	78.56	73.49	74.50	3,081,616
06 Jul 21	74.40000 +0.51	75.38	72.52	73.89	2,964,971
05 Jul 21	73.89000 +0.95	76.38	72.73	73.10	3,512,594
02 Jul 21	72.94000 -2.97	76.42	71.72	76.42	4,598,208
01 Jul 21	75.91000 -1.37	77.29	75.18	77.10	1,780,451
30 Jun 21	77.28000 -1.58	78.85	75.68	78.02	2,922,051
29 Jun 21	78.86000 -2.47	82.06	78.60	82.06	1,520,214
28 Jun 21	81.33000 +0.15	81.75	80.20	81.11	1,576,993
25 Jun 21	81.18000 -0.02	81.75	79.52	80.39	1,813,705
24 Jun 21	81.20000 +0.65	81.70	78.13	80.53	1,884,097
23 Jun 21	80.55000 +4.60	80.88	75.51	76.45	3,145,420
22 Jun 21	75.95000 -1.52	78.02	75.40	78.02	2,189,908
21 Jun 21	77.47000 -2.53	79.18	77.00	78.85	2,039,470
18 Jun 21	80.00000 +1.45	80.54	76.68	76.68	1,761,666
17 Jun 21	78.55000 +0.45	79.13	76.50	78.51	1,601,101
16 Jun 21	78.10000 -2.58	83.88	76.48	83.00	2,668,866
15 Jun 21	80.68000 +3.27	80.81	75.90	76.88	4,832,450
11 Jun 21	77.41000 -1.47	79.66	75.80	78.88	4,212,891
10 Jun 21	78.88000 -2.32	81.28	78.55	80.05	2,796,078
09 Jun 21	81.20000 -2.70	83.82	80.67	83.05	2,360,265
08 Jun 21	83.90000 -0.73	86.00	82.90	85.50	1,780,338
07 Jun 21	84.63000 +0.77	85.88	83.00	85.11	2,407,463
04 Jun 21	83.86000 +1.54	84.00	82.06	82.25	2,011,283
03 Jun 21	82.32000 +3.02	83.18	78.02	78.63	3,117,937
02 Jun 21	79.30000 -1.05	79.95	78.01	79.87	1,768,358
01 Jun 21	80.35000 -0.04	80.77	78.71	79.60	1,943,042
31 May 21	80.39000 +0.03	81.17	79.10	79.70	2,176,952
28 May 21	80.36000 -1.54	81.64	79.80	81.04	1,318,291
27 May 21	81.90000 +1.90	81.90	79.50	80.23	1,863,917
26 May 21	80.00000 -1.76	82.00	79.25	82.00	1,438,328
25 May 21	81.76000 +1.21	82.84	80.11	80.55	1,887,298
24 May 21	80.55000 +1.13	81.23	78.77	78.77	1,286,470
21 May 21	79.42000 -1.23	81.50	78.20	81.14	1,322,129
20 May 21	80.65000 +0.47	81.30	79.36	80.60	1,116,187
19 May 21	80.18000 -1.03	81.57	79.80	80.94	1,226,146
18 May 21	81.21000 +0.51	81.79	79.50	80.69	1,301,844
17 May 21	80.70000 +5.04	80.92	75.10	75.10	2,738,798
14 May 21	75.66000 +1.70	76.05	73.35	73.54	1,830,255
13 May 21	73.96000 -1.15	75.29	72.22	74.77	3,181,096
12 May 21	75.11000 -1.84	76.90	73.33	76.04	3,455,381
11 May 21	76.95000 -1.94	79.70	75.80	79.04	2,757,629
10 May 21	78.89000 -1.01	81.20	77.21	80.62	2,591,841
07 May 21	79.90000 -1.55	83.35	79.77	81.35	1,913,897
06 May 21	81.45000 +1.20	84.16	79.80	80.52	3,627,834
30 Apr 21	80.25000 +1.09	81.54	77.87	78.50	3,728,905
29 Apr 21	79.16000 -0.73	80.47	78.90	79.68	4,400,371
28 Apr 21	79.89000 -3.27	84.56	79.31	82.26	2,907,025
27 Apr 21	83.16000 +0.66	84.88	82.03	82.38	1,768,722
26 Apr 21	82.50000 -0.91	84.39	81.90	84.20	1,464,711
23 Apr 21	83.41000 +0.03	83.95	82.22	83.39	1,326,606
22 Apr 21	83.38000 +2.12	84.27	79.86	81.40	1,743,285
21 Apr 21	81.26000 +0.22	82.30	79.31	79.31	1,262,475
20 Apr 21	81.04000 +0.10	81.90	79.88	81.06	1,756,081
19 Apr 21	80.94000 -1.04	82.76	79.90	81.90	2,294,949
16 Apr 21	81.98000 +1.86	82.00	79.00	79.90	1,296,974
15 Apr 21	80.12000 -2.72	83.37	77.65	83.29	2,292,421
14 Apr 21	82.84000 +2.09	83.50	80.00	80.33	1,638,016
13 Apr 21	80.75000 -0.07	83.44	79.90	81.00	1,911,536
12 Apr 21	80.82000 -3.25	85.00	78.20	84.66	3,278,524
09 Apr 21	84.07000 +0.66	84.35	82.57	82.58	1,311,975
08 Apr 21	83.41000 +2.71	83.50	80.07	81.47	2,386,360
07 Apr 21	80.70000 -0.39	82.20	79.57	81.50	1,547,783
06 Apr 21	81.09000 -0.22	84.48	80.55	81.72	1,767,825
02 Apr 21	81.31000 -0.79	83.55	81.20	81.31	1,362,080
01 Apr 21	82.10000 +1.54	82.50	79.71	80.99	1,558,736
31 Mar 21	80.56000 +1.06	80.79	79.06	80.14	1,418,190
30 Mar 21	79.50000 -2.05	82.46	79.00	80.45	2,839,897
29 Mar 21	81.55000 -0.20	81.75	78.26	81.52	2,180,774
26 Mar 21	81.75000 +3.22	81.86	78.42	78.99	3,589,903
25 Mar 21	78.53000 +0.14	80.60	77.52	77.52	3,588,382
24 Mar 21	78.39000 -1.21	80.80	76.71	80.80	2,192,791
23 Mar 21	79.60000 +0.54	80.01	77.60	80.01	2,532,465
22 Mar 21	79.06000 +0.66	81.26	77.23	77.89	3,689,158
19 Mar 21	78.40000 +0.22	79.30	76.81	77.10	2,106,087
18 Mar 21	78.18000 +2.81	79.00	75.42	75.51	2,675,316
17 Mar 21	75.37000 +1.17	76.10	74.05	74.79	2,615,309
16 Mar 21	74.20000 +2.32	75.89	72.10	72.36	2,500,447
15 Mar 21	71.88000 -0.63	73.22	71.04	71.04	2,057,319
12 Mar 21	72.51000 -0.96	73.95	71.00	73.95	2,649,583
11 Mar 21	73.47000 +2.44	74.30	71.20	71.20	2,488,549
10 Mar 21	71.03000 -1.18	74.57	69.61	72.53	3,323,721
09 Mar 21	72.21000 -1.57	75.30	72.05	72.65	3,695,629
08 Mar 21	73.78000 -2.07	79.00	73.71	76.54	3,904,567
05 Mar 21	75.85000 +1.25	77.60	72.53	73.12	3,456,249
04 Mar 21	74.60000 +0.48	74.98	72.90	74.10	2,847,953
03 Mar 21	74.12000 +0.83	76.28	72.16	73.15	4,430,443
02 Mar 21	73.29000 -1.61	75.65	72.00	75.63	4,659,986
01 Mar 21	74.90000 -0.34	75.10	73.29	75.00	3,045,044
26 Feb 21	75.24000 -0.83	75.55	73.68	74.50	3,288,328
25 Feb 21	76.07000 -0.15	76.99	74.65	76.99	3,806,686
24 Feb 21	76.22000 -0.76	78.26	74.06	78.22	5,144,376
23 Feb 21	76.98000 -1.62	79.10	76.90	78.48	3,810,953
22 Feb 21	78.60000 -3.87	82.10	77.57	81.69	5,257,503
19 Feb 21	82.47000 -4.96	87.43	81.00	87.43	4,577,979
18 Feb 21	87.43000 -1.27	90.44	85.01	90.44	4,104,031
10 Feb 21	88.70000 +0.19	89.89	87.06	88.46	2,938,421
09 Feb 21	88.51000 -0.99	90.19	88.21	89.19	2,902,568
08 Feb 21	89.50000 +1.82	91.20	87.24	87.70	4,575,022
05 Feb 21	87.68000 +0.37	90.45	85.80	87.69	4,439,706
04 Feb 21	87.31000 +0.51	88.22	85.00	86.60	5,856,199
03 Feb 21	86.80000 +5.02	87.47	82.85	83.01	6,423,326
02 Feb 21	81.78000 +5.02	84.44	76.52	76.52	8,216,672
01 Feb 21	76.76000 +3.17	76.95	72.76	72.76	4,641,212
29 Jan 21	73.59000 -0.57	75.66	72.70	73.89	3,369,017
28 Jan 21	74.16000 -2.54	76.44	73.05	75.35	3,086,652
27 Jan 21	76.70000 +0.87	77.68	75.00	75.27	4,466,056
26 Jan 21	75.83000 -0.61	78.45	74.54	76.73	3,745,259
25 Jan 21	76.44000 -0.84	78.35	75.88	77.50	4,079,391
22 Jan 21	77.28000 +0.92	77.68	75.60	76.78	3,780,138
21 Jan 21	76.36000 -0.44	78.35	75.01	76.50	4,184,802
20 Jan 21	76.80000 +2.00	77.47	73.81	74.33	3,051,692
19 Jan 21	74.80000 -2.31	77.72	73.31	77.10	4,269,953
18 Jan 21	77.11000 -0.14	79.00	74.23	77.34	4,276,478
15 Jan 21	77.25000 +1.92	77.91	73.02	75.49	5,080,475
14 Jan 21	75.33000 +3.08	77.00	72.00	72.01	4,034,405
13 Jan 21	72.25000 -1.71	75.40	71.43	74.70	3,689,623
12 Jan 21	73.96000 +1.44	74.73	70.68	72.48	4,639,314
11 Jan 21	72.52000 +1.70	73.30	70.07	70.08	4,718,205
08 Jan 21	70.82000 -2.37	74.30	70.21	72.80	4,878,998
07 Jan 21	73.19000 +0.61	74.69	71.27	73.62	4,410,748
06 Jan 21	72.58000 +0.72	73.28	69.73	73.05	5,031,571
05 Jan 21	71.86000 +1.12	72.35	68.60	70.28	5,208,571
04 Jan 21	70.74000 +0.23	71.32	67.00	70.68	8,105,589
31 Dec 20	70.51000 +0.99	71.56	69.80	70.20	5,171,822
30 Dec 20	69.52000 +1.27	70.17	67.25	68.44	5,072,384
29 Dec 20	68.25000 -1.89	71.23	68.25	70.50	6,247,824
28 Dec 20	70.14000 -0.50	71.30	68.79	70.01	9,938,324
25 Dec 20	70.64000 -3.42	71.49	66.66	66.66	25,141,082
24 Dec 20	74.06000 -0.97	77.15	73.26	75.00	2,622,241
23 Dec 20	75.03000 -1.72	76.73	74.26	75.31	4,482,152
22 Dec 20	76.75000 -2.05	78.73	74.00	78.73	6,391,142
21 Dec 20	78.80000 +2.44	79.30	76.05	77.63	4,625,076
18 Dec 20	76.36000 -0.25	77.02	75.52	75.92	2,148,883
17 Dec 20	76.61000 +1.13	77.07	75.03	76.24	3,078,383
16 Dec 20	75.48000 +0.01	76.30	74.80	75.02	1,604,500
15 Dec 20	75.47000 -1.26	76.99	74.64	76.73	2,134,138
14 Dec 20	76.73000 +2.67	77.77	74.20	74.70	2,342,432
11 Dec 20	74.06000 +0.92	76.00	73.31	73.95	3,416,885
10 Dec 20	73.14000 -1.07	74.94	72.81	73.51	2,231,592
09 Dec 20	74.21000 -1.24	76.50	74.18	76.08	1,652,406
08 Dec 20	75.45000 -1.77	77.50	74.90	77.50	2,277,124
07 Dec 20	77.22000 -0.06	78.13	76.40	77.95	1,895,885
04 Dec 20	77.28000 +0.83	77.77	76.10	77.42	1,947,165
03 Dec 20	76.45000 +0.95	77.16	74.80	76.26	1,720,840
02 Dec 20	75.50000 -1.15	77.48	74.81	76.29	2,261,969
01 Dec 20	76.65000 +0.65	77.15	74.80	75.11	2,447,508
30 Nov 20	76.00000 -1.40	78.00	74.31	77.85	5,111,319
27 Nov 20	77.40000 -0.49	78.60	76.10	77.79	2,752,711
26 Nov 20	77.89000 -0.06	78.95	75.00	78.20	3,361,464
25 Nov 20	77.95000 -4.45	82.25	77.77	82.00	3,021,377
24 Nov 20	82.40000 -0.60	83.06	81.20	82.12	1,875,741
23 Nov 20	83.00000 +0.44	83.30	80.93	82.37	2,265,163
20 Nov 20	82.56000 +1.48	83.78	80.70	81.31	3,540,674
19 Nov 20	81.08000 +2.09	81.60	77.72	78.61	3,756,203
18 Nov 20	78.99000 -2.78	83.00	77.38	81.55	4,239,142
17 Nov 20	81.77000 +0.86	83.13	79.00	81.98	5,701,520
16 Nov 20	80.91000 +0.85	82.42	80.00	81.02	4,450,845
13 Nov 20	80.06000 +0.33	81.01	78.98	79.73	2,552,915
12 Nov 20	79.73000 +1.19	82.44	78.86	79.06	3,861,391
11 Nov 20	78.54000 -0.36	81.49	78.00	79.25	3,621,905
10 Nov 20	78.90000 -0.26	80.08	77.05	78.09	4,156,385
09 Nov 20	79.16000 -0.54	82.20	77.33	80.80	4,783,400
06 Nov 20	79.70000 +0.67	80.38	77.00	78.32	3,549,732
05 Nov 20	79.03000 +1.16	80.27	77.59	79.00	4,959,388
04 Nov 20	77.87000 -0.14	79.45	77.13	78.00	4,787,625
03 Nov 20	78.01000 +1.84	78.88	75.45	75.75	4,669,107
02 Nov 20	76.17000 +4.68	77.50	71.67	72.88	6,367,251
30 Oct 20	71.49000 +0.09	73.07	70.57	71.54	4,260,814
29 Oct 20	71.40000 +0.99	72.68	70.40	70.81	6,853,484
28 Oct 20	70.41000 +6.40	70.41	65.85	65.85	3,949,798
27 Oct 20	64.01000 +2.11	64.17	61.07	62.55	2,024,460
26 Oct 20	61.90000 -0.42	62.48	60.50	62.32	844,247
23 Oct 20	62.32000 -1.43	64.79	62.20	63.50	809,958
22 Oct 20	63.75000 -1.62	65.14	63.03	64.80	1,415,400
21 Oct 20	65.37000 +0.49	67.30	64.38	64.77	1,909,500
20 Oct 20	64.88000 +0.60	65.12	63.30	63.30	1,036,354
19 Oct 20	64.28000 -0.51	65.80	63.88	64.99	2,536,124
16 Oct 20	64.79000 +0.48	65.16	64.10	65.00	1,357,714
15 Oct 20	64.31000 +0.24	64.85	63.69	63.69	2,035,580
14 Oct 20	64.07000 +0.52	65.10	63.25	64.06	1,993,251
13 Oct 20	63.55000 +0.50	63.60	62.21	63.04	1,708,992
12 Oct 20	63.05000 +1.25	64.55	61.65	61.90	2,314,582
09 Oct 20	61.80000 +1.50	62.33	60.67	61.18	1,963,690
30 Sep 20	60.30000 +1.20	61.23	58.61	59.45	2,359,720
29 Sep 20	59.10000 -1.26	61.58	58.90	61.58	3,626,997
28 Sep 20	60.36000 -0.56	63.10	59.58	61.07	2,696,476
25 Sep 20	60.92000 -0.64	61.95	59.36	61.43	3,796,564
24 Sep 20	61.56000 -0.64	62.38	60.61	61.74	2,284,899
23 Sep 20	62.20000 +0.17	63.06	61.88	62.94	862,970
22 Sep 20	62.03000 -0.27	63.49	61.40	62.73	2,079,901
21 Sep 20	62.30000 -0.41	63.72	61.76	63.22	1,837,374
18 Sep 20	62.71000 -1.02	64.12	62.00	62.70	2,192,395
17 Sep 20	63.73000 +1.01	64.31	61.88	62.47	1,128,076
16 Sep 20	62.72000 -0.16	64.75	62.22	62.51	1,757,381
15 Sep 20	62.88000 +0.68	63.70	61.20	63.17	1,681,321
14 Sep 20	62.20000 -0.32	64.50	61.65	63.16	1,909,823
11 Sep 20	62.52000 +0.17	62.84	60.81	62.52	3,293,504
10 Sep 20	62.35000 +0.84	64.20	61.55	61.55	3,687,376
09 Sep 20	61.51000 -2.74	64.26	60.09	63.27	2,791,800
08 Sep 20	64.25000 -0.62	65.15	62.50	64.87	1,835,800
07 Sep 20	64.87000 -0.92	67.38	64.53	65.85	1,864,399
04 Sep 20	65.79000 -1.69	66.37	64.35	65.90	1,974,720
03 Sep 20	67.48000 +1.35	68.40	66.16	66.64	2,598,303
02 Sep 20	66.13000 -0.48	67.45	64.88	66.63	2,914,288
01 Sep 20	66.61000 +0.88	66.92	65.45	66.50	1,762,261
31 Aug 20	65.73000 -0.63	67.00	65.10	65.95	2,620,308
28 Aug 20	66.36000 +1.79	66.79	63.38	63.75	2,997,187
27 Aug 20	64.57000 +1.33	66.30	63.21	63.38	3,842,413
26 Aug 20	63.24000 +0.30	64.68	62.70	62.90	3,430,407
25 Aug 20	62.94000 -1.38	64.08	62.48	63.81	4,730,658
24 Aug 20	64.32000 -0.96	66.37	63.53	65.26	5,226,154
21 Aug 20	65.28000 +0.40	67.78	64.19	66.80	3,211,785
20 Aug 20	64.88000 -3.53	69.21	64.64	67.80	7,376,699
19 Aug 20	68.41000 +0.60	69.85	64.99	64.99	4,619,086
18 Aug 20	67.81000 +0.94	68.40	66.65	66.85	3,401,390
17 Aug 20	66.87000 +2.38	68.50	62.84	64.38	5,982,655
14 Aug 20	64.49000 +3.38	66.50	61.00	61.01	6,680,000
13 Aug 20	61.11000 +1.13	62.80	58.23	59.96	6,666,855
12 Aug 20	59.98000 -4.02	63.50	58.00	63.50	8,222,526
11 Aug 20	64.00000 -1.65	67.60	62.75	65.86	7,550,101
10 Aug 20	65.65000 +3.75	66.55	61.80	62.60	6,337,220
07 Aug 20	61.90000 +0.75	64.70	60.83	60.83	4,002,314
06 Aug 20	61.15000 +0.65	61.89	58.98	61.10	3,620,791
05 Aug 20	60.50000 +3.40	61.29	56.41	56.64	5,595,150
04 Aug 20	57.10000 -0.50	58.69	56.71	57.99	3,551,336
03 Aug 20	57.60000 +0.40	58.30	57.01	57.43	2,604,289
31 Jul 20	57.20000 -0.63	59.82	56.61	57.44	3,422,790
30 Jul 20	57.83000 -0.17	59.50	57.40	58.45	2,842,501
29 Jul 20	58.00000 +1.10	58.16	56.26	57.04	3,068,213
28 Jul 20	56.90000 +0.74	57.78	56.20	56.51	3,360,469
27 Jul 20	56.16000 -1.16	57.96	55.39	56.80	5,763,219
24 Jul 20	57.32000 -2.98	60.67	56.50	60.10	3,028,560
23 Jul 20	60.30000 +0.60	60.70	58.42	59.15	2,761,071
22 Jul 20	59.70000 +0.10	60.88	58.80	59.45	3,619,369
21 Jul 20	59.60000 +0.06	60.09	57.70	57.90	4,554,059
20 Jul 20	59.54000 +1.18	61.00	57.45	58.36	3,768,287
17 Jul 20	58.36000 -0.97	60.00	57.22	58.74	4,018,759
16 Jul 20	59.33000 -1.22	61.00	57.50	60.00	3,874,038
15 Jul 20	60.55000 +1.55	61.00	58.00	58.58	3,841,303
14 Jul 20	59.00000 +1.86	59.08	55.70	57.10	3,433,239
13 Jul 20	57.14000 +2.54	57.35	53.40	53.50	3,763,533
10 Jul 20	54.60000 -0.60	57.10	54.06	55.27	2,928,473
09 Jul 20	55.20000 +1.05	55.40	53.40	54.15	4,631,202
08 Jul 20	54.15000 -1.15	54.94	52.66	54.05	7,386,988
07 Jul 20	55.30000 +3.75	56.04	49.20	49.47	9,293,271
06 Jul 20	51.55000 +2.38	52.50	49.70	49.72	5,697,035
03 Jul 20	49.17000 -0.37	49.70	47.95	49.54	6,547,124
02 Jul 20	49.54000 +0.03	49.85	47.29	49.30	10,086,518
01 Jul 20	49.51000 +4.50	49.51	45.49	45.56	9,481,853
30 Jun 20	45.01000 +0.36	45.57	44.07	44.70	3,133,985
29 Jun 20	44.65000 -0.46	45.70	43.15	45.70	3,328,054
24 Jun 20	45.11000 +0.09	45.73	44.71	44.73	2,051,468
23 Jun 20	45.02000 -0.07	45.20	44.22	44.89	2,750,826
22 Jun 20	45.09000 -0.85	45.61	44.62	45.48	2,825,482
19 Jun 20	45.94000 +0.59	46.50	45.12	45.37	2,531,068
18 Jun 20	45.35000 -0.13	45.70	44.91	45.13	1,678,021
17 Jun 20	45.48000 +0.67	45.50	44.05	44.93	2,372,986
16 Jun 20	44.81000 +1.90	45.47	43.00	43.00	2,948,598
15 Jun 20	42.91000 -0.20	43.50	42.60	42.80	2,633,096
12 Jun 20	43.11000 -0.61	43.58	42.10	42.58	3,536,807
11 Jun 20	43.72000 -2.33	45.06	43.18	45.06	4,222,286
10 Jun 20	46.05000 -0.43	46.63	45.70	46.48	2,564,080
09 Jun 20	46.48000 -0.23	46.90	45.71	46.65	2,135,557
08 Jun 20	46.71000 +0.27	47.28	45.72	46.65	2,349,171
05 Jun 20	46.44000 -0.79	47.69	46.00	47.31	2,251,242
04 Jun 20	47.23000 +0.23	47.50	46.58	46.80	2,071,180
03 Jun 20	47.00000 -0.18	47.72	46.50	47.18	2,671,963
02 Jun 20	47.18000 +0.08	47.65	46.80	47.09	2,770,629
01 Jun 20	47.10000 +0.20	48.37	46.70	47.74	4,994,193
29 May 20	46.90000 +1.35	48.38	45.16	45.16	4,295,282
28 May 20	45.55000 -0.17	47.63	45.05	45.89	4,691,640
27 May 20	45.72000 +2.32	47.20	43.15	43.45	7,381,512
26 May 20	43.40000 +0.30	43.67	42.85	43.06	1,845,784
25 May 20	43.10000 +1.10	43.43	41.22	41.85	2,314,895
22 May 20	42.00000 -0.71	42.90	41.32	42.71	2,703,947
21 May 20	42.71000 -1.69	44.28	42.32	44.20	4,013,245
20 May 20	44.40000 -1.25	46.00	43.00	45.90	4,647,169
19 May 20	45.65000 +1.96	45.98	43.85	44.44	3,828,622
18 May 20	43.69000 +1.19	43.75	41.79	42.15	2,711,259
15 May 20	42.50000 -0.32	43.55	42.03	42.78	2,549,244
14 May 20	42.82000 -0.55	43.18	42.40	43.00	1,833,366
13 May 20	43.37000 +0.75	43.50	42.21	42.63	2,029,828
12 May 20	42.62000 +0.33	42.88	41.93	42.29	2,396,702
11 May 20	42.29000 +0.94	43.47	41.58	41.77	4,563,809
08 May 20	41.35000 +1.80	41.96	39.50	39.55	3,633,181
07 May 20	39.55000 -0.41	40.29	39.10	39.99	2,076,708
06 May 20	39.96000 +0.10	40.30	38.61	39.70	2,077,645
30 Apr 20	39.86000 +0.09	40.60	39.50	39.59	1,784,141
29 Apr 20	39.77000 -0.44	40.40	39.20	39.86	1,361,300
28 Apr 20	40.21000 +0.25	40.43	39.24	40.00	2,194,895
27 Apr 20	39.96000 -0.30	40.93	39.40	39.76	3,412,267
24 Apr 20	40.26000 -0.34	41.51	39.20	40.62	3,184,153
23 Apr 20	40.60000 +1.38	41.72	40.17	40.20	4,307,521
22 Apr 20	39.22000 +0.02	39.35	38.22	38.60	1,720,406
21 Apr 20	39.20000 +0.10	39.28	38.41	38.78	1,430,150
20 Apr 20	39.10000 +1.00	39.36	37.80	38.12	1,706,758
17 Apr 20	38.10000 +0.05	38.85	37.71	38.18	1,794,167
16 Apr 20	38.05000 +0.38	38.45	37.09	37.09	1,311,973
15 Apr 20	37.67000 +0.06	38.44	37.53	37.84	1,252,591
14 Apr 20	37.61000 +1.35	37.90	36.26	36.26	1,793,356
13 Apr 20	36.26000 -0.46	36.48	35.55	36.18	615,778
10 Apr 20	36.72000 -0.16	36.98	36.32	36.90	975,100
09 Apr 20	36.88000 -0.17	37.47	36.45	37.22	956,080
08 Apr 20	37.05000 -0.44	37.40	36.66	37.07	1,161,259
07 Apr 20	37.49000 +1.19	38.15	36.51	36.79	2,913,189
03 Apr 20	36.30000 +0.89	36.60	35.03	35.60	2,156,452
02 Apr 20	35.41000 +1.00	35.60	34.00	34.65	2,343,189
01 Apr 20	34.41000 -0.71	35.50	34.20	35.50	1,971,798
31 Mar 20	35.12000 +1.14	35.60	34.30	34.50	2,242,534
30 Mar 20	33.98000 -1.66	35.00	33.87	34.70	2,508,629
27 Mar 20	35.64000 +0.14	36.31	35.37	35.88	2,754,396
26 Mar 20	35.50000 -1.22	36.65	35.48	36.47	1,432,027
25 Mar 20	36.72000 +1.41	36.97	35.41	36.00	2,269,275
24 Mar 20	35.31000 +0.54	35.85	34.40	34.97	1,579,044
23 Mar 20	34.77000 -1.78	35.96	34.56	35.80	1,738,962
20 Mar 20	36.55000 +0.90	36.85	35.50	35.73	2,908,155
19 Mar 20	35.65000 -0.54	37.60	33.80	35.90	4,981,681
18 Mar 20	36.19000 -1.23	37.71	36.00	37.47	2,747,022
17 Mar 20	37.42000 -0.24	38.26	36.17	37.70	3,611,614
16 Mar 20	37.66000 -2.84	41.32	37.33	41.32	4,386,861
13 Mar 20	40.50000 -1.15	41.60	37.52	40.00	3,791,238
12 Mar 20	41.65000 -0.55	41.86	40.98	41.86	1,861,722
11 Mar 20	42.20000 -0.87	43.21	42.01	43.21	2,495,965
10 Mar 20	43.07000 +1.02	43.46	41.48	41.48	2,750,743
09 Mar 20	42.05000 -2.45	43.83	41.99	43.35	3,207,594
06 Mar 20	44.50000 -0.98	45.91	44.19	45.01	2,981,530
05 Mar 20	45.48000 +1.93	46.14	43.52	43.88	4,245,409
04 Mar 20	43.55000 +1.78	43.96	41.60	41.77	3,951,071
03 Mar 20	41.77000 -0.23	42.87	41.41	42.30	2,109,018
02 Mar 20	42.00000 +1.12	42.40	40.50	40.91	3,114,161
28 Feb 20	40.88000 -1.24	41.90	40.30	41.43	4,211,183
27 Feb 20	42.12000 -0.48	42.60	41.80	42.20	2,691,907
26 Feb 20	42.60000 +0.35	43.13	41.25	41.50	3,317,397
25 Feb 20	42.25000 -0.85	42.59	41.11	42.01	3,906,835
24 Feb 20	43.10000 -0.80	43.49	42.13	43.49	3,895,347
21 Feb 20	43.90000 -0.20	44.88	43.60	44.20	4,272,793
20 Feb 20	44.10000 +1.20	44.70	42.88	42.95	4,237,769
19 Feb 20	42.90000 -0.10	43.45	42.46	42.91	2,875,328
18 Feb 20	43.00000 +0.25	43.30	42.21	42.68	2,615,673
17 Feb 20	42.75000 +0.72	42.75	41.73	42.13	2,607,836
14 Feb 20	42.03000 -0.32	42.84	41.65	42.00	2,387,643
13 Feb 20	42.35000 -1.45	43.80	41.80	43.80	3,231,469
12 Feb 20	43.80000 +0.48	44.10	42.23	43.26	3,846,191
11 Feb 20	43.32000 +1.28	43.90	41.65	42.25	3,009,806
10 Feb 20	42.04000 -0.41	42.75	41.05	41.96	3,493,309
07 Feb 20	42.45000 -0.48	42.95	41.91	42.95	2,157,185
06 Feb 20	42.93000 -0.26	43.51	42.20	43.45	3,279,583
05 Feb 20	43.19000 +0.76	44.65	42.01	42.78	3,955,313
04 Feb 20	42.43000 +1.20	42.98	40.01	41.76	4,986,588
03 Feb 20	41.23000 -4.58	42.40	41.23	41.23	3,169,860
23 Jan 20	45.81000 -1.31	47.28	44.66	47.10	2,751,792
22 Jan 20	47.12000 -0.03	47.24	46.46	46.81	2,336,206
21 Jan 20	47.15000 -1.50	48.50	47.09	48.16	2,080,595
20 Jan 20	48.65000 +0.29	49.24	47.50	49.24	2,961,305
17 Jan 20	48.36000 +0.95	49.25	47.69	48.31	2,605,112
16 Jan 20	47.41000 +0.26	47.91	46.60	47.70	1,164,920
15 Jan 20	47.15000 -0.72	48.09	46.80	47.22	1,238,370
14 Jan 20	47.87000 +0.19	48.66	46.20	47.89	2,553,205
13 Jan 20	47.68000 +1.69	47.88	45.83	46.05	2,165,520
10 Jan 20	45.99000 -0.01	46.55	45.38	45.90	1,728,150
09 Jan 20	46.00000 +0.88	46.48	45.10	45.85	4,009,192
08 Jan 20	45.12000 -1.02	45.99	45.00	45.80	3,320,921
07 Jan 20	46.14000 -0.65	48.00	45.70	47.04	3,024,871
06 Jan 20	46.79000 +0.42	48.66	46.00	46.00	3,211,166
03 Jan 20	46.37000 -0.50	47.10	45.95	46.90	1,714,355
02 Jan 20	46.87000 +1.14	48.48	45.90	45.90	2,552,228
31 Dec 19	45.73000 +0.37	45.89	45.06	45.21	1,840,135
30 Dec 19	45.36000 +0.66	45.55	44.40	44.79	1,507,297
27 Dec 19	44.70000 -0.10	45.27	44.10	44.59	1,907,347
26 Dec 19	44.80000 +0.55	45.05	43.86	44.29	1,626,512
25 Dec 19	44.25000 -0.15	44.73	43.60	44.73	1,730,646
24 Dec 19	44.40000 +1.88	44.87	42.26	42.75	2,851,620
23 Dec 19	42.52000 +0.04	43.20	41.60	42.18	2,619,380
20 Dec 19	42.48000 -0.42	43.20	42.28	42.99	1,333,758
19 Dec 19	42.90000 +0.11	43.80	42.33	42.99	2,065,257
18 Dec 19	42.79000 -0.58	43.60	42.50	43.17	1,614,504
17 Dec 19	43.37000 +0.34	43.63	42.31	42.97	2,291,006
16 Dec 19	43.03000 -0.68	43.43	41.80	43.33	4,563,343
13 Dec 19	43.71000 +0.11	43.95	43.02	43.79	2,413,103
12 Dec 19	43.60000 +0.35	43.90	42.80	43.19	2,179,427
11 Dec 19	43.25000 +0.19	43.46	42.26	42.89	2,221,569
10 Dec 19	43.06000 -0.18	43.48	42.45	43.20	2,968,078
09 Dec 19	43.24000 +0.95	43.57	41.70	42.70	4,132,346
06 Dec 19	42.29000 +1.44	42.50	40.85	41.11	3,371,364
05 Dec 19	40.85000 +1.22	41.53	39.80	40.25	4,847,543
04 Dec 19	39.63000 -0.28	39.90	39.30	39.81	2,105,093
03 Dec 19	39.91000 +0.91	40.08	38.55	38.88	2,195,496
02 Dec 19	39.00000 +0.33	39.06	38.53	38.74	2,472,414
29 Nov 19	38.67000 +0.01	39.08	38.08	38.70	1,876,032
28 Nov 19	38.66000 +0.03	39.25	38.11	38.81	2,045,764
27 Nov 19	38.63000 -0.94	39.38	38.31	39.30	2,376,887
26 Nov 19	39.57000 +0.60	39.86	38.68	38.78	2,326,562
25 Nov 19	38.97000 +0.23	39.24	37.96	38.60	1,893,154
22 Nov 19	38.74000 -0.80	40.17	38.40	39.73	3,542,298
21 Nov 19	39.54000 -0.23	39.95	39.00	39.67	2,252,766
20 Nov 19	39.77000 -0.74	41.24	39.51	40.49	3,097,278
19 Nov 19	40.51000 +0.04	40.89	40.08	40.23	3,411,580
18 Nov 19	40.47000 +1.75	40.80	38.52	38.72	4,967,335
15 Nov 19	38.72000 +0.12	39.88	38.25	38.65	4,180,759
14 Nov 19	38.60000 +0.76	38.95	37.20	37.72	3,774,800
13 Nov 19	37.84000 -0.55	38.39	37.62	38.36	2,402,348
12 Nov 19	38.39000 +0.58	38.45	37.40	37.95	2,442,933
11 Nov 19	37.81000 -0.19	38.77	37.48	37.97	2,624,461
08 Nov 19	38.00000 -0.14	38.98	37.29	38.38	3,850,713
07 Nov 19	38.14000 +0.14	38.40	37.60	37.78	2,476,659
06 Nov 19	38.00000 -0.45	38.75	37.63	38.63	3,294,667
05 Nov 19	38.45000 +1.97	38.83	36.40	36.40	6,336,183
04 Nov 19	36.48000 +0.16	36.89	36.02	36.31	2,287,110
01 Nov 19	36.32000 +0.82	36.69	35.00	35.54	3,370,146
31 Oct 19	35.50000 +0.23	35.96	35.08	35.32	1,765,159
30 Oct 19	35.27000 -0.70	36.10	34.91	36.00	2,037,692
29 Oct 19	35.97000 +0.24	36.14	35.02	35.90	2,723,841
28 Oct 19	35.73000 -0.96	36.96	35.60	36.61	3,663,125
25 Oct 19	36.69000 +0.17	36.91	36.09	36.41	1,715,009
24 Oct 19	36.52000 +0.89	36.65	35.65	36.00	2,438,314
23 Oct 19	35.63000 -0.44	36.36	35.48	36.06	1,891,031
22 Oct 19	36.07000 +0.72	36.14	35.17	35.98	2,300,240
21 Oct 19	35.35000 +0.92	35.66	33.73	34.49	3,273,183
18 Oct 19	34.43000 +0.72	35.38	33.44	34.10	3,008,483
17 Oct 19	33.71000 -0.09	33.87	33.37	33.80	1,642,075
16 Oct 19	33.80000 -0.49	34.50	33.25	34.29	2,307,651
15 Oct 19	34.29000 -0.98	35.42	33.86	35.42	3,424,150
14 Oct 19	35.27000 +0.79	35.75	34.29	34.45	2,390,124
11 Oct 19	34.48000 +0.90	34.90	33.20	33.58	2,716,758
10 Oct 19	33.58000 -0.01	34.19	33.00	33.03	1,714,380
09 Oct 19	33.59000 +0.41	33.59	32.30	33.08	2,265,321
08 Oct 19	33.18000 -0.85	34.31	33.08	34.03	1,750,878
30 Sep 19	34.03000 -0.71	34.69	33.02	34.60	2,613,678
27 Sep 19	34.74000 -0.43	35.35	34.61	35.19	1,747,498
26 Sep 19	35.17000 +0.31	35.69	34.82	34.82	2,167,338
25 Sep 19	34.86000 -0.25	35.39	34.75	34.94	1,866,053
24 Sep 19	35.11000 -0.09	35.71	34.85	34.85	2,644,379
23 Sep 19	35.20000 -1.70	36.88	34.80	36.88	6,587,591
20 Sep 19	36.90000 +2.07	36.95	35.60	35.99	7,210,192
19 Sep 19	34.83000 +0.39	34.99	34.50	34.69	1,899,715
18 Sep 19	34.44000 -0.06	34.97	33.92	34.55	3,606,185
17 Sep 19	34.50000 -0.40	35.22	34.28	34.84	3,164,127
16 Sep 19	34.90000 -1.35	36.39	34.65	36.25	4,557,209
12 Sep 19	36.25000 +0.52	37.00	35.65	35.65	3,986,211
11 Sep 19	35.73000 +1.23	36.44	34.33	34.60	4,380,476
10 Sep 19	34.50000 -0.26	34.80	34.35	34.80	1,618,269
09 Sep 19	34.76000 +0.19	35.10	34.30	34.93	2,515,653
06 Sep 19	34.57000 +0.06	35.00	34.28	34.50	2,504,413
05 Sep 19	34.51000 +0.89	34.98	33.88	33.88	3,733,441
04 Sep 19	33.62000 +0.20	33.65	33.06	33.31	2,393,786
03 Sep 19	33.42000 -0.17	33.79	33.18	33.50	3,078,291
02 Sep 19	33.59000 +0.10	33.69	33.11	33.49	3,101,045
30 Aug 19	33.49000 -0.02	34.00	33.21	33.88	2,215,442
29 Aug 19	33.51000 +0.06	33.97	33.23	33.65	2,519,327
28 Aug 19	33.45000 -0.37	33.80	33.33	33.70	2,889,836
27 Aug 19	33.82000 -0.04	34.65	33.61	34.30	3,142,065
26 Aug 19	33.86000 -1.00	34.51	33.10	33.51	4,754,476
23 Aug 19	34.86000 -0.24	35.00	34.35	34.84	2,346,073
22 Aug 19	35.10000 +0.23	35.30	34.40	34.91	3,262,740
21 Aug 19	34.87000 +1.28	35.50	33.50	33.88	5,182,760
20 Aug 19	33.59000 +0.05	34.17	33.38	33.80	3,393,024
19 Aug 19	33.54000 +0.94	33.74	32.60	32.80	4,061,986
16 Aug 19	32.60000 +0.20	32.90	31.82	32.70	2,831,998
15 Aug 19	32.40000 +1.72	32.93	29.80	30.00	5,236,989
14 Aug 19	30.68000 +1.06	31.00	29.90	30.03	2,542,640
13 Aug 19	29.62000 +0.27	29.78	28.85	29.12	1,687,496
12 Aug 19	29.35000 +0.76	29.49	28.47	28.47	1,386,595
09 Aug 19	28.59000 -0.15	28.99	28.35	28.78	1,251,785
08 Aug 19	28.74000 -0.02	29.04	28.55	28.76	1,303,727
07 Aug 19	28.76000 -0.06	29.60	28.66	29.11	1,266,340
06 Aug 19	28.82000 -0.65	29.38	28.33	28.81	1,953,425
05 Aug 19	29.47000 -0.85	30.66	29.42	30.50	2,016,753
02 Aug 19	30.32000 -1.13	30.65	29.80	30.52	2,916,563
01 Aug 19	31.45000 -0.16	31.94	30.88	31.50	2,309,187
31 Jul 19	31.61000 -0.32	31.86	31.41	31.83	1,547,117
30 Jul 19	31.93000 -0.08	32.33	31.80	32.29	1,584,186
29 Jul 19	32.01000 +0.41	32.31	31.30	31.53	1,873,128
26 Jul 19	31.60000 +0.00	31.98	31.23	31.69	1,649,897
25 Jul 19	31.60000 +1.17	31.93	30.36	30.36	2,918,983
24 Jul 19	30.43000 +0.47	30.88	29.97	29.98	1,794,537
23 Jul 19	29.96000 -0.10	30.14	29.71	29.90	1,404,390
22 Jul 19	30.06000 -0.94	31.19	29.88	31.13	1,888,446
19 Jul 19	31.00000 +0.88	31.17	30.09	30.29	2,333,727
18 Jul 19	30.12000 -0.90	30.96	29.70	30.66	3,082,507
17 Jul 19	31.02000 +0.41	31.24	30.04	30.49	2,843,209
16 Jul 19	30.61000 -0.56	31.32	30.28	31.06	2,187,005
15 Jul 19	31.17000 -0.88	32.03	30.68	31.79	2,862,677
12 Jul 19	32.05000 -0.08	32.36	31.60	32.21	1,440,400
11 Jul 19	32.13000 -0.05	33.00	31.90	33.00	1,295,808
10 Jul 19	32.18000 -0.33	33.18	32.10	32.75	1,821,360
09 Jul 19	32.51000 +0.38	32.78	31.81	32.10	1,876,276
08 Jul 19	32.13000 -1.09	33.54	31.65	33.54	2,519,975
05 Jul 19	33.22000 -0.03	33.65	32.60	33.45	2,282,284
04 Jul 19	33.25000 +0.16	33.69	32.77	33.58	1,753,199
03 Jul 19	33.09000 -0.54	33.74	33.01	33.60	2,169,838
02 Jul 19	33.63000 +0.80	33.91	32.78	32.78	3,323,868
01 Jul 19	32.83000 +0.91	33.23	32.62	32.80	3,054,997
28 Jun 19	31.92000 -0.16	32.34	31.57	32.08	1,954,871
27 Jun 19	32.08000 +0.56	32.40	31.55	31.55	2,264,529
26 Jun 19	31.52000 -0.12	31.83	31.04	31.60	2,534,918
25 Jun 19	31.64000 +0.65	32.13	30.68	30.95	4,825,683
24 Jun 19	30.99000 +0.36	31.35	30.37	30.60	2,493,593
21 Jun 19	30.63000 +0.48	31.19	30.00	30.89	3,425,203
20 Jun 19	30.15000 +0.65	30.76	29.08	29.41	5,082,408
19 Jun 19	29.50000 +0.83	30.44	29.50	29.50	4,675,819
18 Jun 19	28.67000 -0.14	28.90	28.28	28.68	2,240,716
17 Jun 19	28.81000 +0.45	28.95	28.12	28.54	2,554,882
14 Jun 19	28.36000 -0.62	29.35	28.16	28.98	2,715,742
13 Jun 19	28.98000 -0.62	29.55	28.79	29.30	2,871,546
12 Jun 19	29.60000 -0.85	30.45	29.35	30.45	3,575,359
11 Jun 19	30.45000 +1.44	30.58	28.71	29.09	4,078,114
10 Jun 19	29.01000 +0.88	29.16	27.35	28.28	4,115,480
06 Jun 19	28.13000 -1.32	29.59	27.69	29.47	5,150,747
05 Jun 19	29.45000 -0.03	30.23	29.17	30.00	2,991,412
04 Jun 19	29.48000 -0.91	30.56	29.42	30.41	2,745,219
03 Jun 19	30.39000 -14.00	31.25	30.30	31.25	1,737,829
31 May 19	44.39000 +0.72	44.63	43.50	43.89	1,631,025
30 May 19	43.67000 -0.42	44.00	43.11	44.00	1,449,293
29 May 19	44.09000 +0.06	44.44	43.50	44.00	1,149,602
28 May 19	44.03000 +0.66	44.78	42.87	43.35	2,549,119
27 May 19	43.37000 +0.17	43.50	41.93	43.05	2,437,812
24 May 19	43.20000 +1.25	43.64	41.87	41.87	2,668,323
23 May 19	41.95000 -1.71	43.40	41.80	43.40	2,620,322
22 May 19	43.66000 +0.24	43.75	42.69	43.61	1,991,270
21 May 19	43.42000 +1.28	43.94	41.87	42.31	2,881,273
20 May 19	42.14000 -0.85	43.49	41.60	43.15	2,306,567
17 May 19	42.99000 -1.76	44.99	42.85	44.77	2,223,100
16 May 19	44.75000 -0.18	45.80	44.30	45.56	2,492,091
15 May 19	44.93000 +0.89	45.20	44.07	44.07	1,589,331
14 May 19	44.04000 -0.92	45.11	43.89	44.35	1,823,016
13 May 19	44.96000 -1.74	46.20	44.60	46.10	2,603,284
10 May 19	46.70000 +1.86	47.65	44.30	45.18	2,801,004
09 May 19	44.84000 -0.85	46.00	44.67	45.69	2,184,571
08 May 19	45.69000 -1.09	46.90	45.03	46.00	1,311,500
07 May 19	46.78000 +0.25	47.69	45.83	46.05	1,807,943
06 May 19	46.53000 -3.15	48.48	45.00	46.85	3,333,525
30 Apr 19	49.68000 -0.55	51.00	49.55	50.21	1,941,062
29 Apr 19	50.23000 -0.27	51.48	49.61	50.51	2,739,930
26 Apr 19	50.50000 +0.14	51.25	49.52	50.17	2,600,151
25 Apr 19	50.36000 -2.30	53.43	50.27	52.16	2,599,569
24 Apr 19	52.66000 -0.95	54.00	51.90	53.50	3,726,760
23 Apr 19	53.61000 -0.60	55.15	53.50	54.29	1,982,074
22 Apr 19	54.21000 -2.25	56.90	54.00	56.75	2,758,873
19 Apr 19	56.46000 +0.55	57.20	56.05	56.30	2,825,904
18 Apr 19	55.91000 +1.31	55.94	54.45	54.61	1,958,392
17 Apr 19	54.60000 -0.28	55.18	54.10	54.72	1,470,356
16 Apr 19	54.88000 +1.22	54.91	52.52	53.39	2,354,090
15 Apr 19	53.66000 -0.03	55.29	53.48	53.88	2,071,898
12 Apr 19	53.69000 -0.01	54.08	53.27	53.27	1,536,487
11 Apr 19	53.70000 -3.20	56.70	53.32	56.64	3,873,518
10 Apr 19	56.90000 +1.18	57.20	54.97	55.70	3,340,561
09 Apr 19	55.72000 -0.30	56.00	54.92	55.30	3,257,889
08 Apr 19	56.02000 -1.93	57.45	54.66	57.22	5,750,944
04 Apr 19	57.95000 -2.55	60.72	56.70	60.60	6,814,402
03 Apr 19	60.50000 -0.90	61.50	59.50	61.40	3,863,263
02 Apr 19	61.40000 -0.60	62.76	60.70	62.12	3,334,390
01 Apr 19	62.00000 +2.90	62.68	58.80	59.00	5,491,232
29 Mar 19	59.10000 +1.10	60.00	58.35	58.62	3,439,243
28 Mar 19	58.00000 -1.75	61.52	58.00	59.99	2,799,904
27 Mar 19	59.75000 +1.75	60.59	58.27	58.86	2,233,577
26 Mar 19	58.00000 -0.60	60.36	57.80	59.30	2,704,316
25 Mar 19	58.60000 +1.11	59.48	56.30	56.80	2,799,955
22 Mar 19	57.49000 +0.37	58.49	56.30	57.11	1,900,219
21 Mar 19	57.12000 +0.08	58.70	56.67	57.04	1,769,555
20 Mar 19	57.04000 -0.43	57.43	56.11	57.43	1,065,061
19 Mar 19	57.47000 -0.53	58.00	56.60	57.80	1,502,136
18 Mar 19	58.00000 +2.92	58.10	54.67	55.57	2,094,882
15 Mar 19	55.08000 +0.30	56.55	53.61	54.50	1,817,368
14 Mar 19	54.78000 -0.21	55.55	53.34	54.30	1,328,217
13 Mar 19	54.99000 -1.90	57.75	54.61	57.75	1,889,847
12 Mar 19	56.89000 +1.55	58.65	54.73	54.90	3,497,390
11 Mar 19	55.34000 +2.34	55.65	52.80	53.70	1,895,663
08 Mar 19	53.00000 -1.89	55.44	52.86	54.27	1,694,049
07 Mar 19	54.89000 -1.02	56.60	53.75	56.30	1,994,108
06 Mar 19	55.91000 +0.06	56.85	55.10	55.84	2,226,970
05 Mar 19	55.85000 +2.34	56.56	53.58	53.58	3,810,173
04 Mar 19	53.51000 -0.87	55.55	53.40	54.38	3,535,969
01 Mar 19	54.38000 +1.03	54.79	53.30	53.36	2,418,555
28 Feb 19	53.35000 +1.23	53.35	51.32	52.26	2,443,820
27 Feb 19	52.12000 -1.48	54.28	51.86	52.69	1,908,115
26 Feb 19	53.60000 +0.79	55.00	52.19	52.87	3,028,400
25 Feb 19	52.81000 +2.44	52.85	50.37	50.50	3,122,038
22 Feb 19	50.37000 +0.74	50.68	48.55	49.19	2,674,551
21 Feb 19	49.63000 -1.00	51.11	49.06	51.11	3,162,003
20 Feb 19	50.63000 -0.72	51.26	50.28	50.98	2,703,369
19 Feb 19	51.35000 -1.11	53.25	50.56	52.99	2,063,740
18 Feb 19	52.46000 +1.03	52.55	51.46	51.94	1,558,274
15 Feb 19	51.43000 -1.57	52.89	51.03	52.80	1,006,597
14 Feb 19	53.00000 -0.04	53.79	51.70	52.52	976,413
13 Feb 19	53.04000 +1.24	54.00	50.89	51.61	1,778,921
12 Feb 19	51.80000 -0.15	52.98	50.60	51.34	1,806,752
11 Feb 19	51.95000 -0.35	52.28	50.33	52.28	1,737,746
01 Feb 19	52.30000 +3.95	52.36	48.64	49.21	2,060,479
31 Jan 19	48.35000 +0.36	49.30	48.17	48.57	1,448,091
30 Jan 19	47.99000 -1.51	49.30	47.18	48.98	1,240,169
29 Jan 19	49.50000 -0.31	50.45	48.55	49.80	1,483,154
28 Jan 19	49.81000 +0.01	51.33	49.01	49.80	1,773,129
25 Jan 19	49.80000 +1.64	49.90	48.01	48.75	1,757,283
24 Jan 19	48.16000 -0.34	49.66	47.42	48.41	1,831,038
23 Jan 19	48.50000 +1.44	48.73	47.12	47.86	1,499,789
22 Jan 19	47.06000 -1.81	49.39	46.89	48.40	1,457,009
21 Jan 19	48.87000 +0.90	49.89	47.60	48.20	1,423,837
18 Jan 19	47.97000 +2.08	48.50	45.78	45.87	1,730,942
17 Jan 19	45.89000 -0.21	46.54	45.55	45.99	1,111,491
16 Jan 19	46.10000 +0.66	46.55	44.43	45.02	2,263,656
15 Jan 19	45.44000 +1.64	45.45	43.00	43.00	1,410,618
14 Jan 19	43.80000 -1.47	45.22	43.02	44.74	1,596,949
11 Jan 19	45.27000 +0.28	45.72	44.40	44.71	1,496,662
10 Jan 19	44.99000 +0.21	45.85	44.51	44.90	945,415
09 Jan 19	44.78000 +1.28	45.87	43.27	43.27	1,664,860
08 Jan 19	43.50000 -0.76	44.83	43.19	44.00	857,834
07 Jan 19	44.26000 +0.96	44.73	42.70	43.35	1,022,722
04 Jan 19	43.30000 +1.89	43.50	40.55	40.61	1,283,115
03 Jan 19	41.41000 -2.46	43.60	41.16	43.60	1,532,656
02 Jan 19	43.87000 -1.13	45.30	42.99	45.30	1,864,419
28 Dec 18	45.00000 +1.16	45.00	43.69	43.82	1,085,479
27 Dec 18	43.84000 -1.16	45.67	43.83	45.20	1,411,765
26 Dec 18	45.00000 -0.40	45.77	44.51	45.43	782,266
25 Dec 18	45.40000 -0.12	45.79	44.58	45.01	835,963
24 Dec 18	45.52000 -0.18	45.95	44.67	45.32	1,031,977
21 Dec 18	45.70000 -0.72	46.80	45.06	46.59	1,073,622
20 Dec 18	46.42000 +1.42	46.60	45.29	45.74	1,205,099
19 Dec 18	45.00000 -2.26	47.55	44.93	47.48	1,645,338
18 Dec 18	47.26000 -0.13	48.08	46.67	47.30	1,337,589
17 Dec 18	47.39000 -1.70	49.75	47.22	49.75	1,711,479
14 Dec 18	49.09000 -1.59	50.85	48.80	50.60	1,038,341
13 Dec 18	50.68000 +0.33	52.00	48.21	49.49	2,159,737
12 Dec 18	50.35000 +0.94	51.15	49.76	50.20	1,132,464
11 Dec 18	49.41000 -0.07	51.13	49.05	50.22	1,230,407
10 Dec 18	49.48000 -0.90	50.90	49.36	50.12	941,625
07 Dec 18	50.38000 +0.78	51.46	49.79	50.05	1,264,058
06 Dec 18	49.60000 -0.33	50.64	49.10	49.95	1,491,253
05 Dec 18	49.93000 +0.65	50.70	48.06	48.27	1,328,805
04 Dec 18	49.28000 +1.47	49.50	47.34	48.15	1,507,816
03 Dec 18	47.81000 +2.21	48.60	47.20	47.20	2,393,514
30 Nov 18	45.60000 -0.68	45.82	44.02	45.55	1,395,064
29 Nov 18	46.28000 -0.02	46.82	45.80	46.50	779,548
28 Nov 18	46.30000 +0.55	46.36	45.39	45.82	1,136,108
27 Nov 18	45.75000 -0.55	46.77	45.27	46.38	1,196,038
26 Nov 18	46.30000 -0.76	47.70	46.11	47.68	655,615
23 Nov 18	47.06000 -1.61	48.95	47.00	48.95	995,631
22 Nov 18	48.67000 -0.27	49.50	47.81	48.99	968,366
21 Nov 18	48.94000 -0.48	49.44	48.00	49.25	1,325,077
20 Nov 18	49.42000 -1.60	51.37	49.33	50.98	1,177,153
19 Nov 18	51.02000 +0.36	51.49	49.39	51.28	1,946,277
16 Nov 18	50.66000 -1.24	52.59	50.28	52.20	1,586,727
15 Nov 18	51.90000 +0.66	52.30	51.00	51.24	972,101
14 Nov 18	51.24000 -1.68	53.16	50.71	53.16	1,740,471
13 Nov 18	52.92000 +1.61	54.14	50.60	50.66	1,878,705
12 Nov 18	51.31000 +2.00	51.96	49.37	49.37	1,542,069
09 Nov 18	49.31000 -0.03	50.44	47.71	49.00	1,194,987
08 Nov 18	49.34000 +0.68	50.47	48.65	48.65	903,784
07 Nov 18	48.66000 -0.64	49.78	48.04	49.78	881,290
06 Nov 18	49.30000 +0.61	49.88	48.09	48.68	864,916
05 Nov 18	48.69000 +0.02	49.20	48.01	48.70	1,256,454
02 Nov 18	48.67000 +1.79	50.06	48.10	48.50	2,655,523
01 Nov 18	46.88000 +0.43	49.09	46.41	47.88	1,628,941
31 Oct 18	46.45000 +0.26	46.71	45.81	46.36	1,229,016
30 Oct 18	46.19000 +2.61	46.40	42.57	42.57	2,282,616
29 Oct 18	43.58000 -1.10	44.43	43.20	44.13	699,470
26 Oct 18	44.68000 +0.18	44.94	43.70	44.88	862,789
25 Oct 18	44.50000 +1.55	44.85	41.50	42.01	1,684,113
24 Oct 18	42.95000 -0.33	43.76	42.54	42.76	663,139
23 Oct 18	43.28000 -2.58	45.99	42.51	45.99	1,874,451
22 Oct 18	45.86000 +2.92	46.38	43.00	43.00	2,569,182
19 Oct 18	42.94000 +1.64	43.09	40.52	41.00	1,962,991
18 Oct 18	41.30000 +0.10	42.30	40.00	41.24	1,761,482
17 Oct 18	41.20000 +1.30	41.27	39.81	40.58	1,924,655
16 Oct 18	39.90000 -0.30	40.47	39.00	40.15	1,734,166
15 Oct 18	40.20000 -0.95	44.00	40.00	41.30	1,733,171
12 Oct 18	41.15000 +0.02	42.00	40.00	41.22	1,515,525
11 Oct 18	41.13000 -3.87	43.49	41.01	43.30	1,793,477
10 Oct 18	45.00000 -0.74	46.45	44.71	45.84	1,428,916
09 Oct 18	45.74000 -1.24	47.45	45.50	46.96	1,649,989
08 Oct 18	46.98000 -2.82	48.80	46.61	48.80	1,623,153
28 Sep 18	49.80000 +0.01	50.59	49.10	49.78	985,029
27 Sep 18	49.79000 +0.38	50.87	49.31	49.73	1,345,659
26 Sep 18	49.41000 +0.11	51.15	48.88	49.30	2,070,016
25 Sep 18	49.30000 -0.97	49.79	48.68	49.70	729,923
21 Sep 18	50.27000 +1.13	50.45	48.82	49.21	1,193,344
20 Sep 18	49.14000 +1.12	49.50	47.89	48.15	1,765,243
19 Sep 18	48.02000 +1.30	50.07	45.32	46.97	4,403,755
18 Sep 18	46.72000 +0.92	46.83	45.54	45.90	954,248
17 Sep 18	45.80000 +0.60	45.95	44.10	44.78	1,022,811
14 Sep 18	45.20000 -0.90	46.25	45.08	46.25	1,786,770
13 Sep 18	46.10000 -1.40	47.79	45.39	47.48	1,470,020
12 Sep 18	47.50000 -0.70	48.28	46.00	48.20	1,675,189
11 Sep 18	48.20000 +0.98	48.20	46.78	47.29	874,105
10 Sep 18	47.22000 -0.79	48.17	46.62	48.01	949,468
07 Sep 18	48.01000 +0.51	48.65	47.11	48.00	1,108,820
06 Sep 18	47.50000 -0.18	48.00	46.55	47.35	1,458,012
05 Sep 18	47.68000 -2.40	49.67	47.20	49.62	1,762,206
04 Sep 18	50.08000 -0.12	50.37	48.80	50.20	1,427,166
03 Sep 18	50.20000 +0.01	50.53	48.00	50.18	1,361,247
31 Aug 18	50.19000 -1.75	51.42	50.19	50.71	1,066,237
30 Aug 18	51.94000 -0.22	52.88	51.71	52.65	1,007,710
29 Aug 18	52.16000 -1.14	54.54	51.53	54.01	1,394,303
28 Aug 18	53.30000 +1.01	54.85	52.45	52.94	2,240,141
27 Aug 18	52.29000 +1.54	52.52	50.75	51.25	2,821,494
24 Aug 18	50.75000 -2.76	53.00	50.69	53.00	3,098,180
23 Aug 18	53.51000 -0.33	53.73	49.00	52.01	4,168,898
22 Aug 18	53.84000 -0.16	55.01	53.13	54.00	1,143,255
21 Aug 18	54.00000 +1.90	54.65	52.39	52.39	1,368,461
20 Aug 18	52.10000 +0.31	52.48	50.34	51.76	1,783,035
17 Aug 18	51.79000 -1.84	54.54	50.15	53.58	3,375,794
16 Aug 18	53.63000 -5.95	59.00	53.62	59.00	4,428,480
15 Aug 18	59.58000 -2.01	62.23	59.34	61.59	877,425
14 Aug 18	61.59000 +0.89	62.40	60.90	60.90	795,313
13 Aug 18	60.70000 -1.33	61.40	59.70	61.40	1,263,146
10 Aug 18	62.03000 -0.45	62.96	61.70	62.20	498,978
09 Aug 18	62.48000 +2.67	63.11	59.00	59.80	1,290,863
08 Aug 18	59.81000 -1.61	61.87	59.70	61.30	1,029,893
07 Aug 18	61.42000 +0.78	61.90	59.60	60.00	1,420,979
06 Aug 18	60.64000 -1.50	63.02	58.89	62.14	1,414,561
03 Aug 18	62.14000 -0.04	63.47	61.60	62.20	1,078,740
02 Aug 18	62.18000 -3.14	65.78	61.56	65.78	1,300,050
01 Aug 18	65.32000 -1.56	67.27	64.99	67.27	1,085,782
31 Jul 18	66.88000 +0.60	67.29	66.02	66.30	859,026
30 Jul 18	66.28000 +0.29	67.67	64.00	66.00	1,567,823
27 Jul 18	65.99000 -0.49	68.48	65.82	66.85	1,613,616
26 Jul 18	66.48000 -1.46	68.21	65.77	67.94	968,964
25 Jul 18	67.94000 +0.01	68.35	66.90	67.81	976,653
24 Jul 18	67.93000 +4.61	68.68	63.30	63.30	2,148,312
23 Jul 18	63.32000 -2.60	66.19	62.69	65.50	1,894,858
20 Jul 18	65.92000 -0.69	66.97	65.20	66.60	1,279,449
19 Jul 18	66.61000 -0.47	67.78	65.90	67.08	891,842
18 Jul 18	67.08000 -1.27	68.47	66.87	67.46	950,427
17 Jul 18	68.35000 -0.84	70.15	67.11	69.19	972,914
16 Jul 18	69.19000 -0.04	70.48	68.90	68.90	947,627
13 Jul 18	69.23000 +0.33	69.88	68.71	68.79	996,158
12 Jul 18	68.90000 +1.78	69.22	66.60	66.60	2,002,540
11 Jul 18	67.12000 -0.85	67.97	65.59	67.10	895,508
10 Jul 18	67.97000 +0.14	68.59	66.82	67.83	958,996
09 Jul 18	67.83000 +1.60	67.85	66.56	67.07	1,105,733
06 Jul 18	66.23000 +0.18	67.00	65.00	65.96	1,870,811
05 Jul 18	66.05000 -0.13	67.73	65.51	66.50	1,638,501
04 Jul 18	66.18000 -1.43	67.60	65.20	67.20	1,668,073
03 Jul 18	67.61000 -1.54	69.54	65.10	69.20	2,640,919
02 Jul 18	69.15000 -4.36	73.50	68.15	73.50	2,804,511
29 Jun 18	73.51000 +1.81	73.55	70.58	72.00	1,721,011
28 Jun 18	71.70000 +2.15	73.39	69.35	69.50	2,047,902
27 Jun 18	69.55000 -2.14	72.71	68.89	71.69	1,347,086
26 Jun 18	71.69000 +0.59	73.87	69.69	70.39	1,239,516
25 Jun 18	71.10000 +0.00	72.77	70.56	71.72	1,623,536
22 Jun 18	71.10000 +1.49	71.49	67.55	68.50	1,362,407
21 Jun 18	69.61000 -1.47	71.68	68.60	70.95	1,983,766
20 Jun 18	71.08000 +3.91	71.78	67.00	67.28	2,416,592
19 Jun 18	67.17000 -2.85	70.20	65.56	70.00	1,588,309
15 Jun 18	70.02000 -0.25	70.80	69.63	70.45	1,272,765
14 Jun 18	70.27000 -0.07	71.36	69.52	70.00	896,763
13 Jun 18	70.34000 -0.09	71.50	69.40	70.13	1,714,170
12 Jun 18	70.43000 +1.53	70.69	67.63	69.50	2,295,845
11 Jun 18	68.90000 -0.65	70.00	68.02	69.64	1,603,419
08 Jun 18	69.55000 -1.36	71.60	69.00	71.20	2,356,875
07 Jun 18	70.91000 -4.77	75.99	70.30	75.99	3,714,191
06 Jun 18	75.68000 +0.24	76.77	74.63	76.74	1,564,159
05 Jun 18	75.44000 +3.87	75.97	71.41	71.41	2,481,199
04 Jun 18	71.57000 +0.22	73.35	71.33	71.60	2,438,016
01 Jun 18	71.35000 -4.66	77.15	70.45	75.01	2,585,200
31 May 18	76.01000 +2.89	76.58	72.74	73.32	1,954,604
30 May 18	73.12000 -1.96	74.48	72.05	73.52	2,125,660
29 May 18	75.08000 +1.70	76.99	73.04	73.39	2,241,408
28 May 18	73.38000 +0.38	74.47	72.01	73.49	1,714,841
25 May 18	73.00000 +1.30	73.93	72.12	72.12	1,625,644
24 May 18	71.70000 -1.29	73.42	71.28	73.42	1,034,936
23 May 18	72.99000 -0.85	74.14	71.88	74.14	1,003,365
22 May 18	73.84000 +0.03	74.48	72.80	73.31	1,012,037
21 May 18	73.81000 +0.35	75.30	73.31	74.75	967,094
18 May 18	73.46000 +0.94	74.47	72.50	73.01	1,346,280
17 May 18	72.52000 -2.73	75.50	72.20	75.00	1,714,318
16 May 18	75.25000 +2.11	76.58	73.16	73.88	1,596,787
15 May 18	73.14000 -0.66	75.11	72.69	73.80	1,441,667
14 May 18	73.80000 +2.39	74.45	72.36	72.36	1,399,609
11 May 18	71.41000 -3.03	74.99	71.28	74.82	2,607,981
10 May 18	74.44000 +3.97	74.94	70.72	70.72	2,413,548
09 May 18	70.47000 -1.45	71.71	69.80	70.90	1,408,207
08 May 18	71.92000 +2.59	72.18	69.01	69.63	2,612,327
07 May 18	69.33000 +0.83	70.00	68.33	69.00	1,788,063
04 May 18	68.50000 +1.58	69.88	66.83	66.90	1,882,426
03 May 18	66.92000 +2.65	68.16	64.29	64.30	2,661,963
02 May 18	64.27000 +3.31	65.18	61.47	61.97	2,193,656
27 Apr 18	60.96000 -0.39	61.61	60.59	61.26	900,001
26 Apr 18	61.35000 +0.35	61.65	59.81	61.16	978,304
25 Apr 18	61.00000 -0.61	61.60	60.60	61.60	1,027,523
24 Apr 18	61.61000 +1.19	61.93	59.90	60.70	940,166
23 Apr 18	60.42000 -0.15	61.16	60.00	60.10	846,669
20 Apr 18	60.57000 -1.35	61.90	60.30	61.90	793,347
19 Apr 18	61.92000 -0.01	62.11	61.10	61.93	1,228,392
18 Apr 18	61.93000 +0.06	62.38	61.12	61.90	712,808
17 Apr 18	61.87000 -2.38	64.47	61.50	64.10	1,265,398
16 Apr 18	64.25000 +1.56	64.27	62.00	62.00	1,739,918
13 Apr 18	62.69000 -0.97	63.97	61.71	63.23	917,172
12 Apr 18	63.66000 +0.16	63.98	63.08	63.50	839,624
11 Apr 18	63.50000 -0.58	64.58	63.48	64.08	1,090,206
10 Apr 18	64.08000 +0.66	64.18	62.63	63.39	850,531
09 Apr 18	63.42000 -0.60	64.20	63.03	63.87	1,287,808
04 Apr 18	64.02000 +1.65	65.30	62.21	62.38	2,047,771
03 Apr 18	62.37000 -0.25	62.58	61.34	61.61	700,834
02 Apr 18	62.62000 -0.62	63.70	62.03	63.33	1,358,325
30 Mar 18	63.24000 +0.68	63.83	62.35	62.59	844,320
29 Mar 18	62.56000 +0.55	62.80	61.12	62.22	933,203
28 Mar 18	62.01000 -1.28	63.49	61.55	62.85	1,079,225
27 Mar 18	63.29000 +1.26	64.40	62.21	62.90	1,590,209
26 Mar 18	62.03000 -1.07	63.95	60.20	62.88	2,042,854
23 Mar 18	63.10000 -2.04	65.36	62.70	63.20	2,379,331
22 Mar 18	65.14000 -0.80	66.30	64.81	65.67	1,580,777
21 Mar 18	65.94000 -0.23	66.79	65.55	66.26	836,225
20 Mar 18	66.17000 +0.03	66.19	65.10	65.68	1,711,356
19 Mar 18	66.14000 +0.83	66.86	65.35	65.92	1,656,611
16 Mar 18	65.31000 -0.08	67.20	65.00	65.87	1,686,047
15 Mar 18	65.39000 +1.38	66.10	63.70	64.12	2,258,382
14 Mar 18	64.01000 -0.59	64.86	63.60	64.59	1,135,798
13 Mar 18	64.60000 +0.29	65.45	63.68	64.49	1,441,835
12 Mar 18	64.31000 +2.64	64.39	61.60	61.92	2,721,615
09 Mar 18	61.67000 +0.42	61.77	60.81	61.34	1,009,252
08 Mar 18	61.25000 +0.08	61.35	60.70	61.16	639,060
07 Mar 18	61.17000 -0.21	61.76	60.78	61.71	1,348,102
06 Mar 18	61.38000 +0.70	61.47	60.41	60.91	1,133,157
05 Mar 18	60.68000 +0.53	60.70	59.80	60.15	1,082,614
02 Mar 18	60.15000 -0.24	60.88	60.01	60.48	850,855
01 Mar 18	60.39000 +0.45	60.78	59.30	59.60	1,298,990
28 Feb 18	59.94000 -2.27	61.58	59.71	61.58	2,066,745
27 Feb 18	62.21000 -0.38	63.15	61.07	62.80	2,992,814
26 Feb 18	62.59000 +1.05	62.85	61.00	61.93	1,564,376
23 Feb 18	61.54000 -0.33	62.40	61.06	61.47	1,164,875
22 Feb 18	61.87000 +1.30	62.18	59.88	60.80	2,271,470
14 Feb 18	60.57000 -0.58	61.55	59.01	61.12	2,462,596
13 Feb 18	61.15000 +1.14	61.92	59.61	60.09	2,176,332
12 Feb 18	60.01000 -0.18	61.80	59.88	60.65	2,096,912
09 Feb 18	60.19000 -1.58	62.00	59.20	61.19	3,079,779
08 Feb 18	61.77000 +0.20	63.25	61.00	61.98	1,485,822
07 Feb 18	61.57000 +1.87	62.50	60.51	61.10	2,531,358
06 Feb 18	59.70000 -3.39	62.20	59.50	61.58	2,697,867
05 Feb 18	63.09000 -0.46	63.95	62.18	63.05	1,269,694
02 Feb 18	63.55000 +1.95	63.95	61.35	61.57	1,656,753
01 Feb 18	61.60000 -1.52	65.16	61.10	62.98	2,178,458
31 Jan 18	63.12000 +0.72	64.59	61.51	62.30	2,239,973
30 Jan 18	62.40000 +0.88	63.00	61.40	61.40	809,557
29 Jan 18	61.52000 -0.60	63.00	61.40	62.25	1,809,929
26 Jan 18	62.12000 +0.33	63.05	61.18	61.76	1,052,200
25 Jan 18	61.79000 -0.07	62.40	61.30	61.76	2,205,440
24 Jan 18	61.86000 -0.97	62.80	61.01	62.80	1,533,044
23 Jan 18	62.83000 +0.41	63.27	61.80	62.19	802,228
22 Jan 18	62.42000 +0.78	63.10	61.01	61.72	1,032,156
19 Jan 18	61.64000 -1.52	63.78	61.60	63.59	1,280,200
18 Jan 18	63.16000 -0.06	63.78	62.61	62.96	1,475,010
17 Jan 18	63.22000 -0.46	63.94	62.51	63.80	1,501,060
16 Jan 18	63.68000 +2.28	64.50	61.48	61.60	2,725,655
15 Jan 18	61.40000 +0.63	62.00	60.14	60.69	1,854,558
12 Jan 18	60.77000 +0.31	61.00	59.70	60.99	1,684,757
11 Jan 18	60.46000 -0.92	61.30	60.00	61.29	1,075,839
10 Jan 18	61.38000 +0.33	61.93	60.18	61.09	1,533,757
09 Jan 18	61.05000 +0.04	62.18	60.54	61.00	1,881,358
08 Jan 18	61.01000 +2.69	61.12	58.28	58.55	2,739,988
05 Jan 18	58.32000 -0.60	59.40	57.98	59.01	1,514,196
04 Jan 18	58.92000 -0.21	59.35	58.52	59.08	1,339,617
03 Jan 18	59.13000 +0.62	59.30	58.17	58.41	1,279,390
02 Jan 18	58.51000 -0.46	59.44	58.06	59.00	2,523,309
29 Dec 17	58.97000 +1.53	59.05	57.44	57.66	1,423,093
28 Dec 17	57.44000 -1.10	58.70	57.00	58.11	1,225,437
27 Dec 17	58.54000 -0.16	59.00	57.90	58.61	1,813,656
26 Dec 17	58.70000 +0.43	59.05	57.81	58.57	1,072,320
25 Dec 17	58.27000 -0.08	58.99	57.65	58.30	1,120,272
22 Dec 17	58.35000 -0.25	59.69	58.02	58.61	1,515,675
21 Dec 17	58.60000 +0.81	59.36	57.73	57.79	1,413,460
20 Dec 17	57.79000 -0.26	58.38	57.55	58.04	1,417,499
19 Dec 17	58.05000 +1.06	58.49	56.58	56.99	1,861,595
18 Dec 17	56.99000 +0.24	57.12	55.83	56.78	1,105,660
15 Dec 17	56.75000 -0.05	57.22	55.59	57.00	1,152,988
14 Dec 17	56.80000 +0.10	57.15	56.45	56.74	1,359,445
13 Dec 17	56.70000 +1.98	56.78	54.51	54.75	1,504,711
12 Dec 17	54.72000 -1.47	56.46	54.64	56.11	1,128,900
11 Dec 17	56.19000 +0.15	56.52	55.48	56.05	1,453,559
08 Dec 17	56.04000 +0.41	56.25	55.11	55.54	1,305,404
07 Dec 17	55.63000 +0.39	55.88	54.60	55.29	1,450,114
06 Dec 17	55.24000 +0.29	55.41	54.10	54.79	1,618,746
05 Dec 17	54.95000 +1.23	55.35	53.54	53.70	1,652,688
04 Dec 17	53.72000 -1.06	55.80	53.54	54.50	1,247,347
01 Dec 17	54.78000 -0.73	56.88	54.55	55.54	1,339,972
30 Nov 17	55.51000 -0.55	56.48	55.00	55.80	1,041,060
29 Nov 17	56.06000 +0.44	56.60	55.25	55.69	1,196,484
28 Nov 17	55.62000 +0.75	55.81	54.59	55.29	736,500
27 Nov 17	54.87000 +0.04	55.79	53.80	54.52	1,597,600
24 Nov 17	54.83000 -2.17	57.31	54.54	56.58	3,281,334
23 Nov 17	57.00000 -3.09	60.56	56.70	60.20	2,184,377
22 Nov 17	60.09000 -0.33	60.94	59.61	60.58	2,691,951
21 Nov 17	60.42000 +1.68	60.71	58.19	58.60	3,505,873
20 Nov 17	58.74000 +1.20	58.94	55.22	57.16	1,875,382
17 Nov 17	57.54000 -1.17	58.78	57.08	58.30	1,757,358
16 Nov 17	58.71000 +0.05	59.40	58.25	58.70	2,055,653
15 Nov 17	58.66000 +1.50	59.59	57.21	57.21	3,968,772
14 Nov 17	57.16000 -1.56	58.95	56.86	58.60	2,379,680
13 Nov 17	58.72000 +0.72	59.50	57.66	59.44	2,554,999
10 Nov 17	58.00000 +0.18	59.56	57.53	58.17	3,400,626
09 Nov 17	57.82000 +1.21	58.43	56.18	56.28	3,446,429
08 Nov 17	56.61000 +3.90	57.57	52.91	53.00	5,109,295
07 Nov 17	52.71000 +0.10	53.29	52.37	52.61	2,088,501
06 Nov 17	52.61000 +0.22	52.80	51.71	52.59	1,336,244
03 Nov 17	52.39000 -1.74	54.08	52.04	54.04	2,910,570
02 Nov 17	54.13000 -0.53	54.64	53.80	54.25	1,064,121
01 Nov 17	54.66000 +0.06	54.97	54.25	54.62	1,274,998
31 Oct 17	54.60000 +0.49	54.86	53.80	54.66	1,450,737
30 Oct 17	54.11000 -1.50	55.59	53.00	55.56	2,065,764
27 Oct 17	55.61000 +0.67	56.18	54.68	54.81	1,572,955
26 Oct 17	54.94000 -0.56	55.80	54.80	55.45	1,477,189
25 Oct 17	55.50000 +1.62	55.57	53.88	53.90	2,356,120
24 Oct 17	53.88000 -0.54	54.60	53.55	54.17	1,018,715
23 Oct 17	54.42000 -0.14	54.88	53.91	54.57	1,354,834
20 Oct 17	54.56000 -0.23	54.99	53.82	54.79	1,154,831
19 Oct 17	54.79000 +0.88	54.96	53.63	53.91	1,805,525
18 Oct 17	53.91000 +1.15	54.20	52.75	52.75	1,997,547
17 Oct 17	52.76000 -0.29	53.44	52.70	52.94	1,064,928
16 Oct 17	53.05000 -0.80	54.18	52.83	54.18	1,107,076
13 Oct 17	53.85000 -0.03	54.48	53.45	53.80	989,882
12 Oct 17	53.88000 -0.31	54.55	53.49	54.20	1,443,251
11 Oct 17	54.19000 +1.81	54.65	52.26	52.50	2,864,816
10 Oct 17	52.38000 -0.37	52.90	52.00	52.80	888,400
09 Oct 17	52.75000 +0.46	53.18	51.52	53.00	1,312,519
29 Sep 17	52.29000 +1.13	52.58	51.15	51.16	1,289,539
28 Sep 17	51.16000 +0.60	51.50	50.40	50.40	896,523
27 Sep 17	50.56000 +0.17	50.89	50.24	50.51	943,039
26 Sep 17	50.39000 +0.03	50.75	50.01	50.05	601,164
25 Sep 17	50.36000 -0.78	50.99	50.00	50.99	1,673,884
22 Sep 17	51.14000 -1.07	52.28	50.72	52.22	1,236,384
21 Sep 17	52.21000 -0.30	52.55	52.00	52.50	1,199,175
20 Sep 17	52.51000 -0.06	52.57	52.05	52.40	1,110,710
19 Sep 17	52.57000 -0.29	53.06	52.33	52.86	905,157
18 Sep 17	52.86000 +0.44	53.09	52.04	52.36	1,384,601
15 Sep 17	52.42000 -0.34	52.89	52.25	52.82	992,400
14 Sep 17	52.76000 +0.46	52.90	52.13	52.40	996,992
13 Sep 17	52.30000 +0.27	52.39	51.90	51.90	900,802
12 Sep 17	52.03000 -0.54	53.12	51.85	52.60	2,366,135
11 Sep 17	52.57000 -0.02	52.87	52.30	52.45	914,979
08 Sep 17	52.59000 -0.31	53.18	52.30	52.90	1,594,616
07 Sep 17	52.90000 +0.04	53.35	52.65	52.88	1,348,700
06 Sep 17	52.86000 +0.32	53.45	52.53	52.53	1,725,698
05 Sep 17	52.54000 -0.32	53.35	52.30	53.10	1,745,461
04 Sep 17	52.86000 -1.06	54.36	52.60	54.33	2,224,545
01 Sep 17	53.92000 -0.45	54.79	53.84	54.44	1,014,600
31 Aug 17	54.37000 -0.13	54.51	54.00	54.46	620,175
30 Aug 17	54.50000 +0.20	54.92	53.73	54.10	1,802,455
29 Aug 17	54.30000 +0.19	54.91	54.00	54.10	1,329,100
28 Aug 17	54.11000 +1.04	54.39	53.10	53.20	1,342,902
25 Aug 17	53.07000 +0.52	53.22	52.40	52.40	694,944
24 Aug 17	52.55000 -0.53	53.67	52.04	53.35	1,082,700
23 Aug 17	53.08000 -0.99	55.09	53.00	55.09	1,556,345
22 Aug 17	54.07000 +0.02	54.27	53.68	53.89	984,670
21 Aug 17	54.05000 +0.49	54.39	53.57	53.57	726,900
18 Aug 17	53.56000 -0.09	53.93	53.17	53.64	607,000
17 Aug 17	53.65000 -0.10	53.90	53.00	53.70	836,980
16 Aug 17	53.75000 +1.08	53.99	52.28	52.28	898,050
15 Aug 17	52.67000 +0.49	53.30	52.29	52.29	1,309,994
14 Aug 17	52.18000 +0.05	52.46	51.70	52.10	1,485,364
11 Aug 17	52.13000 -0.82	53.05	52.02	53.05	1,071,882
10 Aug 17	52.95000 +0.03	53.18	52.55	52.95	904,336
09 Aug 17	52.92000 -0.19	53.39	52.27	53.11	1,860,526
08 Aug 17	53.11000 -1.26	54.49	53.06	54.30	1,181,546
07 Aug 17	54.37000 +0.07	54.80	53.71	54.20	732,512
04 Aug 17	54.30000 +0.05	55.01	53.70	54.05	1,096,597
03 Aug 17	54.25000 -0.07	54.75	53.31	54.33	1,454,849
02 Aug 17	54.32000 -1.82	56.09	54.25	56.01	2,449,337
01 Aug 17	56.14000 -1.65	57.69	55.68	57.69	1,604,751
31 Jul 17	57.79000 +0.46	58.01	55.37	57.18	2,025,886
28 Jul 17	57.33000 -0.14	57.90	57.01	57.88	910,476
27 Jul 17	57.47000 +2.01	57.56	55.05	55.05	1,444,167
26 Jul 17	55.46000 -1.81	57.68	55.43	57.25	1,605,236
25 Jul 17	57.27000 -0.61	57.93	57.00	57.88	780,374
24 Jul 17	57.88000 +1.32	57.88	55.85	55.85	1,251,911
21 Jul 17	56.56000 +0.57	56.88	55.70	55.89	1,168,287
20 Jul 17	55.99000 -0.03	57.02	55.80	56.00	1,699,649
19 Jul 17	56.02000 -0.63	56.81	55.13	56.50	2,539,202
18 Jul 17	56.65000 -0.31	57.36	56.18	56.19	867,926
17 Jul 17	56.96000 -1.57	58.59	55.90	58.11	2,093,074
14 Jul 17	58.53000 +0.66	58.97	57.87	58.07	699,329
13 Jul 17	57.87000 -0.29	59.19	57.79	58.35	1,253,062
12 Jul 17	58.16000 -1.22	59.75	57.00	59.75	1,923,555
11 Jul 17	59.38000 +0.15	60.59	59.08	59.08	1,303,787
10 Jul 17	59.23000 -0.57	60.38	58.80	59.61	1,583,734
07 Jul 17	59.80000 -0.89	60.98	59.40	60.30	1,375,097
06 Jul 17	60.69000 +0.42	61.28	59.80	60.01	2,358,034
05 Jul 17	60.27000 +2.23	60.75	57.90	57.90	3,629,432
04 Jul 17	58.04000 +0.62	58.44	57.06	57.79	1,797,515
03 Jul 17	57.42000 -1.36	59.78	57.20	58.58	3,046,957
30 Jun 17	58.78000 +0.16	59.44	58.30	58.63	1,706,184
29 Jun 17	58.62000 -0.14	59.72	58.06	58.58	3,011,104
28 Jun 17	58.76000 +1.29	59.31	56.63	57.20	3,417,955
27 Jun 17	57.47000 +0.06	57.98	56.87	57.13	2,177,949
26 Jun 17	57.41000 +2.03	57.99	55.17	55.17	4,234,258
23 Jun 17	55.38000 +1.01	56.49	54.05	54.05	3,283,668
22 Jun 17	54.37000 +0.89	54.98	53.02	53.15	2,718,515
21 Jun 17	53.48000 +0.32	53.73	52.85	53.30	1,098,026
20 Jun 17	53.16000 -1.21	54.89	52.84	54.60	2,002,802
19 Jun 17	54.37000 +0.18	55.00	53.80	54.19	1,742,154
16 Jun 17	54.19000 +0.25	54.65	53.58	54.10	1,169,886
15 Jun 17	53.94000 +0.10	54.71	53.62	53.68	1,335,132
14 Jun 17	53.84000 -0.07	54.30	53.10	53.91	1,375,436
13 Jun 17	53.91000 -0.27	54.48	53.10	53.95	2,275,377
12 Jun 17	54.18000 -0.41	55.48	53.80	54.50	1,835,593
09 Jun 17	54.59000 -0.44	54.77	53.68	54.10	3,215,817
08 Jun 17	55.03000 +2.52	56.00	52.30	52.50	5,014,121
07 Jun 17	52.51000 +2.00	52.79	50.50	50.72	2,769,994
06 Jun 17	50.51000 -0.28	50.88	50.01	50.58	731,101
05 Jun 17	50.79000 +0.31	50.85	50.07	50.50	1,204,712
02 Jun 17	50.48000 -0.07	50.70	49.48	50.00	1,806,625
01 Jun 17	50.55000 -1.11	52.49	50.15	52.00	1,250,533
31 May 17	51.66000 -0.04	52.99	51.01	52.40	1,505,840
26 May 17	51.70000 -0.01	52.28	51.27	51.27	712,291
25 May 17	51.71000 +1.41	51.75	50.10	50.10	1,061,167
24 May 17	50.30000 +0.34	50.50	49.28	50.30	835,981
23 May 17	49.96000 -0.38	50.95	49.70	50.34	1,800,345
22 May 17	50.34000 -2.15	52.47	49.06	52.22	3,959,303
19 May 17	52.49000 -1.64	53.43	52.25	53.43	1,539,862
18 May 17	54.13000 +0.66	54.55	52.78	52.81	1,998,222
17 May 17	53.47000 -0.43	54.09	53.37	53.76	1,741,162
16 May 17	53.90000 +1.95	54.29	51.99	51.99	2,515,990
15 May 17	51.95000 -0.16	52.48	51.29	52.01	1,341,081
12 May 17	52.11000 +0.17	52.68	51.93	52.00	999,885
11 May 17	51.94000 +0.59	51.97	50.84	51.30	1,192,168
10 May 17	51.35000 -0.35	52.26	51.30	51.50	936,234
09 May 17	51.70000 +0.42	51.96	50.02	50.65	1,578,444
08 May 17	51.28000 -1.23	52.20	50.83	52.20	2,197,596
05 May 17	52.51000 -0.58	53.88	52.42	53.50	1,537,837
04 May 17	53.09000 -0.08	53.50	52.45	53.17	1,296,122
03 May 17	53.17000 +0.42	53.48	52.13	52.75	1,442,151
02 May 17	52.75000 +0.59	52.80	51.31	51.50	1,682,291
28 Apr 17	52.16000 -0.54	54.28	52.12	52.70	2,128,629
27 Apr 17	52.70000 +0.05	52.75	50.50	52.64	2,827,990
26 Apr 17	52.65000 +0.08	53.20	52.08	52.66	2,539,612
25 Apr 17	52.57000 -0.50	54.00	52.08	53.20	2,103,514
24 Apr 17	53.07000 -0.05	53.67	51.02	53.01	2,460,716
21 Apr 17	53.12000 -2.77	55.93	52.26	55.89	3,879,180
20 Apr 17	55.89000 +0.66	56.22	54.35	54.78	3,965,929
19 Apr 17	55.23000 +0.19	55.50	53.57	55.05	4,200,106
18 Apr 17	55.04000 +2.24	55.98	52.23	52.76	5,777,059
17 Apr 17	52.80000 +0.39	53.30	51.10	51.30	2,302,215
14 Apr 17	52.41000 -0.90	54.28	52.30	53.25	2,635,542
13 Apr 17	53.31000 +0.10	54.24	53.03	53.20	2,227,401
12 Apr 17	53.21000 -0.04	54.08	52.36	53.20	3,497,592
11 Apr 17	53.25000 +1.11	53.67	51.70	52.34	3,574,839
10 Apr 17	52.14000 +0.48	53.85	51.66	51.68	5,919,679
07 Apr 17	51.66000 +0.98	52.11	50.40	50.85	2,808,880
06 Apr 17	50.68000 -0.19	51.24	50.60	50.98	1,986,648
05 Apr 17	50.87000 +1.31	51.30	49.66	50.00	2,393,250
31 Mar 17	49.56000 -0.11	50.39	49.30	49.70	1,473,980
30 Mar 17	49.67000 +0.02	49.98	48.60	49.65	3,363,534
29 Mar 17	49.65000 -1.38	51.50	49.60	51.00	3,412,676
28 Mar 17	51.03000 -0.86	52.23	51.00	51.51	2,392,114
27 Mar 17	51.89000 -1.20	53.50	51.88	52.81	3,119,848
24 Mar 17	53.09000 +0.66	53.78	52.36	52.43	3,495,028
23 Mar 17	52.43000 +0.52	52.45	51.23	51.85	3,748,343
22 Mar 17	51.91000 +1.48	52.49	49.88	50.21	5,149,856
21 Mar 17	50.43000 -0.09	50.93	49.53	50.00	3,271,858
20 Mar 17	50.52000 -0.43	50.78	48.89	50.20	4,226,128
17 Mar 17	50.95000 -2.60	53.88	50.88	53.51	4,799,188
16 Mar 17	53.55000 +0.25	54.00	52.70	53.20	2,222,699
15 Mar 17	53.30000 +0.00	54.17	52.68	52.90	3,029,965
14 Mar 17	53.30000 -0.68	54.39	52.71	53.84	3,030,642
13 Mar 17	53.98000 +1.57	54.39	51.49	52.40	5,180,783
10 Mar 17	52.41000 +0.89	52.92	51.31	51.62	3,978,098
09 Mar 17	51.52000 -0.29	52.50	51.11	51.85	3,091,121
08 Mar 17	51.81000 +0.15	52.50	51.08	51.72	2,183,638
07 Mar 17	51.66000 -0.05	52.22	50.60	51.73	3,471,989
06 Mar 17	51.71000 +0.96	52.98	50.50	50.50	5,110,573
03 Mar 17	50.75000 +2.37	52.48	48.20	48.38	7,226,220
02 Mar 17	48.38000 +0.16	48.59	48.01	48.18	1,363,138
01 Mar 17	48.22000 -0.45	48.97	48.10	48.67	1,740,640
28 Feb 17	48.67000 +0.64	48.87	47.71	48.09	1,768,711
27 Feb 17	48.03000 -0.46	48.88	47.66	48.48	2,031,452
24 Feb 17	48.49000 +0.24	48.88	48.10	48.35	2,066,271
23 Feb 17	48.25000 -0.69	49.57	47.98	49.57	3,520,229
22 Feb 17	48.94000 -0.81	49.68	48.80	49.50	2,466,124
21 Feb 17	49.75000 +0.61	50.55	49.00	49.00	5,142,732
20 Feb 17	49.14000 +1.81	49.25	47.04	47.06	4,829,222
17 Feb 17	47.33000 -0.86	48.27	47.20	48.23	2,275,213
16 Feb 17	48.19000 +0.87	48.20	47.04	47.05	3,242,198
15 Feb 17	47.32000 +0.61	48.19	46.50	46.58	4,663,710
14 Feb 17	46.71000 -0.51	47.60	46.16	47.38	2,640,703
13 Feb 17	47.22000 +2.30	47.55	44.76	45.00	5,014,509
10 Feb 17	44.92000 +0.79	44.99	44.13	44.22	3,335,900
09 Feb 17	44.13000 +0.04	44.44	43.85	43.90	1,912,309
08 Feb 17	44.09000 +0.49	44.30	43.25	43.69	1,856,231
07 Feb 17	43.60000 -0.49	44.01	43.28	44.01	1,350,753
06 Feb 17	44.09000 +0.88	44.24	43.06	43.20	1,765,610
03 Feb 17	43.21000 -0.67	43.99	43.06	43.80	984,875
26 Jan 17	43.88000 +0.24	43.90	43.60	43.74	849,342
25 Jan 17	43.64000 +0.41	43.95	43.03	43.59	1,347,751
24 Jan 17	43.23000 -0.98	44.37	43.10	44.03	1,144,698
23 Jan 17	44.21000 +0.92	44.65	43.28	43.33	2,074,889
20 Jan 17	43.29000 +0.91	43.57	41.84	42.20	2,350,136
19 Jan 17	42.38000 +0.18	43.13	40.88	41.71	2,475,835
18 Jan 17	42.20000 -1.35	43.20	42.12	43.01	1,943,350
17 Jan 17	43.55000 +1.37	44.30	41.38	41.77	3,048,387
16 Jan 17	42.18000 -2.65	44.80	40.40	44.39	4,442,543
13 Jan 17	44.83000 -2.21	47.01	44.20	47.01	4,104,053
12 Jan 17	47.04000 +0.38	47.26	46.20	46.45	1,997,279
11 Jan 17	46.66000 +0.00	47.49	46.51	46.51	2,236,242
10 Jan 17	46.66000 -0.21	47.34	46.64	46.76	1,300,651
09 Jan 17	46.87000 -0.28	47.15	46.30	46.97	1,625,066
06 Jan 17	47.15000 -1.20	48.15	47.00	48.10	2,672,421
05 Jan 17	48.35000 -0.07	49.30	48.30	48.40	2,290,972
04 Jan 17	48.42000 +0.47	48.56	47.65	48.00	2,105,085
03 Jan 17	47.95000 +0.61	48.16	47.36	47.36	1,902,840
30 Dec 16	47.34000 -0.13	47.81	47.03	47.68	1,720,541
29 Dec 16	47.47000 -0.50	48.32	47.45	47.97	1,847,499
28 Dec 16	47.97000 -0.66	48.93	47.90	48.40	1,916,080
27 Dec 16	48.63000 -0.62	49.55	48.58	49.25	1,827,127
26 Dec 16	49.25000 -0.14	49.45	48.01	48.95	2,208,047
23 Dec 16	49.39000 -1.42	50.77	49.02	50.58	3,538,306
22 Dec 16	50.81000 +0.88	51.43	49.51	49.83	4,332,676
21 Dec 16	49.93000 +0.24	50.07	49.50	49.68	2,111,276
20 Dec 16	49.69000 +0.15	49.99	49.30	49.60	1,773,276
19 Dec 16	49.54000 -0.28	50.62	49.06	50.62	2,319,540
16 Dec 16	49.82000 +1.00	50.29	48.68	48.90	3,531,446
15 Dec 16	48.82000 +0.35	49.64	48.09	48.47	2,975,204
14 Dec 16	48.47000 -1.49	49.98	48.10	49.58	3,383,156
13 Dec 16	49.96000 +0.17	50.47	49.02	49.50	3,086,139
12 Dec 16	49.79000 -4.39	54.28	49.00	53.83	5,432,893
09 Dec 16	54.18000 -0.58	55.19	53.98	54.78	3,358,633
08 Dec 16	54.76000 -1.23	55.94	54.71	55.86	3,429,987
07 Dec 16	55.99000 +0.02	56.30	55.33	56.30	3,327,840
06 Dec 16	55.97000 +1.43	56.49	55.05	55.44	5,454,069
05 Dec 16	54.54000 -0.35	54.96	53.72	54.01	3,084,302
02 Dec 16	54.89000 -1.56	56.75	54.85	56.00	4,636,920
01 Dec 16	56.45000 +1.91	56.50	54.60	54.83	6,319,091
30 Nov 16	54.54000 -0.45	55.29	54.30	54.90	3,441,347
29 Nov 16	54.99000 -0.66	56.45	54.90	55.35	4,683,404
28 Nov 16	55.65000 -1.27	57.28	55.61	57.00	4,055,235
25 Nov 16	56.92000 +0.17	57.20	54.81	56.74	5,466,347
24 Nov 16	56.75000 -1.85	58.83	56.52	58.30	7,701,611
23 Nov 16	58.60000 -1.60	60.50	58.37	60.19	7,442,025
22 Nov 16	60.20000 +0.42	60.60	59.53	59.80	7,109,188
21 Nov 16	59.78000 -0.38	60.46	58.01	59.90	8,388,496
18 Nov 16	60.16000 +0.24	61.39	59.82	60.17	6,398,094
17 Nov 16	59.92000 -0.17	60.66	59.23	60.00	5,332,988
16 Nov 16	60.09000 -2.15	62.80	59.91	62.40	9,586,106
15 Nov 16	62.24000 +0.19	62.99	61.66	62.19	6,993,857
14 Nov 16	62.05000 -1.84	63.39	61.10	62.90	12,434,343
11 Nov 16	63.89000 -1.28	68.50	63.48	64.52	21,627,730
10 Nov 16	65.17000 +3.74	66.42	60.90	61.72	22,596,816
09 Nov 16	61.43000 +1.11	62.46	59.11	59.95	15,692,535
08 Nov 16	60.32000 +0.79	60.80	58.90	59.65	10,207,014
07 Nov 16	59.53000 -1.63	61.68	59.08	61.46	13,412,241
04 Nov 16	61.16000 +0.32	63.50	59.71	60.91	23,837,404
03 Nov 16	60.84000 -1.93	68.90	60.38	62.61	34,499,648
02 Nov 16	62.77000 +4.95	63.60	57.01	57.25	31,456,748
01 Nov 16	57.82000 +2.76	59.79	54.73	54.73	19,819,676
31 Oct 16	55.06000 -3.18	57.97	55.00	57.80	14,891,352
28 Oct 16	58.24000 -0.24	59.80	57.01	57.78	19,529,886
27 Oct 16	58.48000 +2.35	59.99	55.38	55.80	21,189,210
26 Oct 16	56.13000 +0.12	57.26	55.04	56.03	15,741,148
25 Oct 16	56.01000 +0.82	57.50	53.73	54.40	24,259,040
24 Oct 16	55.19000 -0.82	57.33	53.13	54.45	28,819,916
21 Oct 16	56.01000 +4.01	57.20	52.03	57.20	43,906,080
20 Oct 16	52.00000 +4.73	52.00	52.00	52.00	168,978
19 Oct 16	47.27000 +4.30	47.27	47.27	47.27	53,900
18 Oct 16	42.97000 +3.91	42.97	42.97	42.97	24,800
17 Oct 16	39.06000 +3.55	39.06	39.06	39.06	35,000
14 Oct 16	35.51000 +0.00	35.51	29.59	29.59	60,604