FUNDMANAGER.co.uk

Kunshan GuoLi Electronic Technology

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	13.49000 +0.15	13.61	13.21	13.36	6,382,221
19 Oct 26	13.34000 -0.17	13.63	13.15	13.43	7,227,550
16 Oct 26	13.51000 -0.05	13.82	13.40	13.76	6,913,340
15 Oct 26	13.56000 -0.54	13.90	13.50	13.75	9,975,070
14 Oct 26	14.10000 -0.40	14.81	14.07	14.50	8,479,258
13 Oct 26	14.50000 -0.05	14.74	13.86	14.74	16,135,120
12 Oct 26	14.55000 -0.45	15.01	14.35	15.01	10,007,629
09 Oct 26	15.00000 +0.01	15.20	14.52	14.99	10,482,530
08 Oct 26	14.99000 -0.38	15.59	14.87	15.38	10,560,140
30 Sep 26	15.37000 -0.16	15.80	15.24	15.77	9,986,746
29 Sep 26	15.53000 +0.12	15.98	15.25	15.47	12,340,954
28 Sep 26	15.41000 -1.61	17.28	15.32	17.08	23,887,500
24 Sep 26	17.02000 -0.06	17.60	16.63	16.88	26,596,200
23 Sep 26	17.08000 +0.72	17.57	16.55	16.66	30,237,904
22 Sep 26	16.36000 -0.41	16.99	16.28	16.80	10,697,759
21 Sep 26	16.77000 +0.30	16.81	16.47	16.48	9,955,920
18 Sep 26	16.47000 +0.22	16.55	16.30	16.54	7,202,930
17 Sep 26	16.25000 -0.46	16.86	16.24	16.64	8,589,122
16 Sep 26	16.71000 +0.16	16.82	16.18	16.55	12,320,252
15 Sep 26	16.55000 +0.20	16.78	16.23	16.35	12,303,434
14 Sep 26	16.35000 +0.33	16.53	15.78	15.90	12,530,080
11 Sep 26	16.02000 -0.47	16.45	15.76	16.17	11,487,490
10 Sep 26	16.49000 -0.70	17.05	16.49	16.85	16,231,489
09 Sep 26	17.19000 +0.16	17.35	16.55	17.04	21,352,184
08 Sep 26	17.03000 -0.35	17.69	16.84	17.65	26,525,032
07 Sep 26	17.38000 +1.58	17.38	15.82	15.85	6,683,720
04 Sep 26	15.80000 -0.04	16.42	15.75	15.96	7,544,064
03 Sep 26	15.84000 +0.06	16.03	15.71	15.79	5,829,820
02 Sep 26	15.78000 -0.30	16.09	15.68	16.08	6,399,400
01 Sep 26	16.08000 -0.18	16.34	16.00	16.21	6,811,710
31 Aug 26	16.26000 +0.02	16.54	16.02	16.05	8,441,946
28 Aug 26	16.24000 +0.02	16.68	16.18	16.32	7,528,332
27 Aug 26	16.22000 +0.44	16.28	15.66	15.66	8,933,223
26 Aug 26	15.78000 -0.02	16.33	15.66	16.05	9,516,434
25 Aug 26	15.80000 -0.28	16.15	15.60	16.09	7,815,120
24 Aug 26	16.08000 -0.46	16.70	15.80	16.55	6,662,610
21 Aug 26	16.54000 -0.19	16.80	16.44	16.80	4,496,342
20 Aug 26	16.73000 -0.13	17.00	16.71	17.00	4,768,764
19 Aug 26	16.86000 -0.80	17.64	16.80	17.48	6,689,619
18 Aug 26	17.66000 +0.09	17.73	17.26	17.58	6,620,722
17 Aug 26	17.57000 +0.05	17.67	17.33	17.35	6,851,207
14 Aug 26	17.52000 +0.06	17.63	17.23	17.60	5,908,227
13 Aug 26	17.46000 -0.56	18.19	17.40	18.19	9,685,726
12 Aug 26	18.02000 +0.27	18.31	17.53	17.62	9,637,997
11 Aug 26	17.75000 -0.17	18.18	17.61	17.92	10,305,508
10 Aug 26	17.92000 +0.52	18.05	17.30	17.56	15,209,144
07 Aug 26	17.40000 +0.18	17.90	17.21	17.21	14,347,060
06 Aug 26	17.22000 -0.14	18.00	17.17	17.93	25,084,388
05 Aug 26	17.36000 +1.58	17.36	15.76	15.76	5,867,548
04 Aug 26	15.78000 +0.34	16.02	15.36	15.59	6,372,528
03 Aug 26	15.44000 +0.42	15.49	14.89	14.89	6,106,349
31 Jul 26	15.02000 +0.07	15.39	14.99	15.10	6,677,525
30 Jul 26	14.95000 -0.38	15.48	14.77	15.33	5,716,650
29 Jul 26	15.33000 +0.32	15.40	14.75	14.95	6,515,466
28 Jul 26	15.01000 -0.18	15.54	14.94	15.46	6,286,096
27 Jul 26	15.19000 +0.44	15.26	14.70	14.80	7,655,638
24 Jul 26	14.75000 -0.55	15.36	14.72	15.25	5,809,820
23 Jul 26	15.30000 +0.46	15.56	14.72	14.84	8,428,362
22 Jul 26	14.84000 -0.19	15.11	14.64	15.00	8,448,555
21 Jul 26	15.03000 +0.31	15.24	14.10	14.72	11,350,378
20 Jul 26	14.72000 -0.46	15.52	14.35	15.23	11,490,206
17 Jul 26	15.18000 -0.93	16.15	15.08	16.05	9,480,864
16 Jul 26	16.11000 -0.49	16.70	16.01	16.32	8,909,453
15 Jul 26	16.60000 -0.28	17.48	16.41	16.90	8,666,090
14 Jul 26	16.88000 -4.55	17.19	16.40	16.57	9,181,882
13 Jul 26	21.43000 -1.08	22.53	21.33	22.51	8,454,900
10 Jul 26	22.51000 +0.51	23.16	21.86	22.00	9,554,917
09 Jul 26	22.00000 -0.28	22.74	21.33	22.73	15,159,933
08 Jul 26	22.28000 -2.48	25.71	22.28	25.71	19,940,672
07 Jul 26	24.76000 +0.30	25.28	23.43	24.59	10,228,569
06 Jul 26	24.46000 +0.51	25.09	23.77	23.94	10,434,340
03 Jul 26	23.95000 -0.62	24.83	23.84	24.57	7,461,100
02 Jul 26	24.57000 -0.16	25.24	24.35	24.50	8,772,900
01 Jul 26	24.73000 -0.83	25.55	24.73	25.54	9,243,060
30 Jun 26	25.56000 -0.67	26.24	25.34	26.19	9,957,803
29 Jun 26	26.23000 -0.41	27.09	25.88	26.75	11,256,650
26 Jun 26	26.64000 -1.64	28.00	26.51	27.86	10,328,440
25 Jun 26	28.28000 -0.82	29.42	28.16	29.13	7,240,480
24 Jun 26	29.10000 +1.00	30.12	27.67	28.10	11,947,443
23 Jun 26	28.10000 -1.20	29.73	28.00	29.24	11,189,385
22 Jun 26	29.30000 -1.78	29.97	28.00	29.80	17,141,320
18 Jun 26	31.08000 -1.00	32.25	31.05	32.04	7,462,423
17 Jun 26	32.08000 -0.81	33.45	31.88	32.93	7,625,066
16 Jun 26	32.89000 +0.48	33.50	31.71	32.72	8,528,202
15 Jun 26	32.41000 +0.96	33.00	31.00	31.72	12,778,922
12 Jun 26	31.45000 +0.39	31.85	30.08	30.44	10,336,388
11 Jun 26	31.06000 +0.00	32.12	30.40	31.36	10,787,760
10 Jun 26	31.06000 +1.38	31.30	29.39	29.50	8,781,510
09 Jun 26	29.68000 -0.12	30.64	29.20	30.40	6,058,771
08 Jun 26	29.80000 +0.05	31.31	29.10	29.29	9,948,384
05 Jun 26	29.75000 +0.36	30.10	28.45	29.39	7,235,080
04 Jun 26	29.39000 -0.66	30.50	28.82	29.75	9,039,894
03 Jun 26	30.05000 -0.35	30.88	29.58	30.40	9,118,010
02 Jun 26	30.40000 -0.70	31.87	30.40	31.37	5,863,512
01 Jun 26	31.10000 -0.97	32.73	31.10	31.95	7,234,663
29 May 26	32.07000 -0.44	33.10	31.66	32.48	6,915,759
28 May 26	32.51000 -0.29	33.49	32.39	32.93	7,423,405
27 May 26	32.80000 -0.35	33.88	32.50	33.15	9,956,028
26 May 26	33.15000 +1.27	33.98	31.04	31.83	13,036,485
25 May 26	31.88000 -2.16	34.39	31.88	34.00	14,469,424
22 May 26	34.04000 +0.13	35.00	33.58	33.91	7,270,470
21 May 26	33.91000 -2.50	36.65	33.63	36.20	10,580,360
20 May 26	36.41000 -0.19	37.71	35.50	36.56	8,604,102
19 May 26	36.60000 -0.42	36.99	34.90	36.80	12,220,967
18 May 26	37.02000 +2.29	37.80	34.07	34.28	12,589,960
15 May 26	34.73000 -1.20	35.92	33.50	35.22	11,703,885
14 May 26	35.93000 -1.75	38.00	35.93	37.31	12,467,869
13 May 26	37.68000 +1.78	37.68	35.10	35.91	16,606,128
12 May 26	35.90000 +1.39	35.92	33.80	34.70	13,010,689
11 May 26	34.51000 +0.07	35.46	34.13	34.45	10,993,711
08 May 26	34.44000 +0.90	35.22	33.31	33.90	12,515,878
07 May 26	33.54000 +0.23	34.02	32.80	33.30	7,891,293
06 May 26	33.31000 -0.48	34.59	33.09	34.47	10,508,183
30 Apr 26	33.79000 -0.96	34.90	33.41	34.75	12,059,779
29 Apr 26	34.75000 -0.45	35.59	34.20	35.00	10,368,888
28 Apr 26	35.20000 -0.65	37.10	34.60	35.40	15,047,618
27 Apr 26	35.85000 +1.05	36.49	35.12	35.38	15,509,841
24 Apr 26	34.80000 -0.07	35.00	33.68	34.50	12,396,480
23 Apr 26	34.87000 -0.95	36.12	34.56	35.85	12,376,384
22 Apr 26	35.82000 +1.33	36.15	33.18	34.36	16,896,304
21 Apr 26	34.49000 +1.23	35.60	33.27	33.27	15,598,913
20 Apr 26	33.26000 -1.11	34.18	32.62	34.16	17,443,244
17 Apr 26	34.37000 +0.21	36.61	33.66	35.50	23,802,056
16 Apr 26	34.16000 +3.11	34.16	31.06	31.56	18,606,948
15 Apr 26	31.05000 +2.05	31.23	29.07	29.10	18,664,948
14 Apr 26	29.00000 -0.20	30.50	28.59	29.32	17,456,692
13 Apr 26	29.20000 +1.66	30.29	27.28	27.28	19,496,748
10 Apr 26	27.54000 +1.05	27.79	26.45	26.50	13,914,265
09 Apr 26	26.49000 -1.10	27.23	26.23	26.80	12,192,443
08 Apr 26	27.59000 +1.20	27.62	26.02	26.60	18,491,136
07 Apr 26	26.39000 +0.10	26.82	25.85	26.45	11,406,594
03 Apr 26	26.29000 -0.81	27.51	26.07	27.35	11,804,702
02 Apr 26	27.10000 -1.54	28.85	26.71	28.50	17,672,854
01 Apr 26	28.64000 +0.97	29.20	27.57	27.63	26,119,180
31 Mar 26	27.67000 +2.52	27.67	24.61	24.80	25,673,904
30 Mar 26	25.15000 -0.04	26.69	25.12	25.63	16,394,096
27 Mar 26	25.19000 -0.06	25.70	24.65	24.93	9,649,480
26 Mar 26	25.25000 -0.08	25.51	24.50	25.45	7,495,751
25 Mar 26	25.33000 +0.98	26.48	24.38	24.44	16,376,676
24 Mar 26	24.35000 +1.29	24.55	22.64	23.48	15,489,946
23 Mar 26	23.06000 +0.09	23.96	22.50	22.61	11,703,980
20 Mar 26	22.97000 -1.03	24.18	22.86	23.83	6,637,420
19 Mar 26	24.00000 -0.17	24.50	23.43	24.18	8,206,996
18 Mar 26	24.17000 +0.86	24.65	22.61	23.50	12,133,584
17 Mar 26	23.31000 -0.85	24.16	23.30	24.05	8,306,740
16 Mar 26	24.16000 -0.62	24.78	23.70	24.70	9,556,631
13 Mar 26	24.78000 -0.71	25.85	24.69	25.71	11,946,347
12 Mar 26	25.49000 +1.35	26.36	24.13	24.15	18,544,028
11 Mar 26	24.14000 +0.16	24.56	23.62	23.81	13,083,624
10 Mar 26	23.98000 +0.55	24.35	23.09	23.42	12,224,326
09 Mar 26	23.43000 -0.47	24.00	22.87	23.89	15,096,283
06 Mar 26	23.90000 +1.88	24.05	21.80	21.94	22,117,628
05 Mar 26	22.02000 +0.79	23.23	21.12	21.66	25,228,928
04 Mar 26	21.23000 +1.34	21.47	19.61	20.16	19,411,180
03 Mar 26	19.89000 -0.80	21.00	19.84	21.00	11,406,852
02 Mar 26	20.69000 +0.02	21.16	20.41	20.41	11,726,038
27 Feb 26	20.67000 +0.09	20.80	20.21	20.58	11,005,823
26 Feb 26	20.58000 +0.01	21.50	20.15	21.10	19,976,812
25 Feb 26	20.57000 +1.87	20.57	18.76	18.84	13,480,676
24 Feb 26	18.70000 +0.30	19.13	18.58	18.58	6,143,586
13 Feb 26	18.40000 -0.61	19.28	18.38	19.00	7,611,660
12 Feb 26	19.01000 -0.59	19.55	18.99	19.52	9,727,532
11 Feb 26	19.60000 +0.43	20.10	19.16	19.21	10,954,978
10 Feb 26	19.17000 -0.61	19.95	19.17	19.78	12,695,580
09 Feb 26	19.78000 +0.28	20.25	19.50	19.50	22,018,732
06 Feb 26	19.50000 +0.04	20.88	19.22	20.09	40,691,700
05 Feb 26	19.46000 +1.77	19.46	18.01	18.19	15,641,889
04 Feb 26	17.69000 +1.61	17.69	15.98	16.06	12,490,151
03 Feb 26	16.08000 +0.12	16.22	15.91	15.96	2,923,002
02 Feb 26	15.96000 -0.42	16.43	15.86	15.90	5,831,314
30 Jan 26	16.38000 -0.45	16.85	16.26	16.75	4,999,016
29 Jan 26	16.83000 -0.25	17.12	16.76	17.08	3,955,980
28 Jan 26	17.08000 -0.02	17.17	16.83	17.06	4,468,100
27 Jan 26	17.10000 -0.10	17.20	16.65	17.19	5,634,780
26 Jan 26	17.20000 -0.38	17.70	17.08	17.59	6,501,362
23 Jan 26	17.58000 +0.48	17.85	16.90	17.06	12,562,052
22 Jan 26	17.10000 +1.04	17.14	15.83	16.05	11,646,390
21 Jan 26	16.06000 -0.93	17.06	15.81	17.02	13,904,269
20 Jan 26	16.99000 +0.07	17.10	16.91	16.92	3,078,438
19 Jan 26	16.92000 -0.58	17.39	16.88	17.04	8,254,620
16 Jan 26	17.50000 -0.32	17.88	17.41	17.85	3,569,278
15 Jan 26	17.82000 +0.17	17.84	17.56	17.56	3,263,240
14 Jan 26	17.65000 -0.24	17.99	17.48	17.87	5,765,840
13 Jan 26	17.89000 +0.12	18.10	17.70	17.85	5,801,620
12 Jan 26	17.77000 +0.36	17.95	17.41	17.41	6,029,035
09 Jan 26	17.41000 +0.05	17.47	17.30	17.34	3,383,000
08 Jan 26	17.36000 +0.08	17.42	17.23	17.27	2,197,656
07 Jan 26	17.28000 -0.22	17.52	17.26	17.50	2,776,340
06 Jan 26	17.50000 +0.31	17.53	17.15	17.19	4,273,602
05 Jan 26	17.19000 +0.19	17.20	16.99	17.07	2,980,786
31 Dec 25	17.00000 -0.13	17.21	16.96	17.14	2,639,000
30 Dec 25	17.13000 -0.32	17.50	17.13	17.50	3,446,276
29 Dec 25	17.45000 +0.02	17.52	17.35	17.45	2,096,235
26 Dec 25	17.43000 -0.06	17.56	17.37	17.46	2,252,719
25 Dec 25	17.49000 +0.07	17.69	17.35	17.40	3,043,740
24 Dec 25	17.42000 +0.18	17.49	17.08	17.14	4,005,659
23 Dec 25	17.24000 +0.11	17.53	17.00	17.15	4,519,155
22 Dec 25	17.13000 -0.04	17.23	17.11	17.11	2,448,325
19 Dec 25	17.17000 +0.05	17.29	17.10	17.16	2,700,408
18 Dec 25	17.12000 -0.08	17.45	17.01	17.10	2,746,080
17 Dec 25	17.20000 +0.03	17.29	16.87	17.08	3,832,438
16 Dec 25	17.17000 +0.12	17.55	16.86	17.06	4,786,340
15 Dec 25	17.05000 -0.34	17.39	16.95	17.24	5,854,910
12 Dec 25	17.39000 -0.57	17.99	17.39	17.91	9,679,214
11 Dec 25	17.96000 +0.40	18.29	17.40	17.52	8,844,975
10 Dec 25	17.56000 -0.12	17.80	17.31	17.55	4,653,000
09 Dec 25	17.68000 +0.51	18.14	17.10	17.20	7,086,679
08 Dec 25	17.17000 +0.07	17.30	17.08	17.15	3,149,283
05 Dec 25	17.10000 -0.09	17.21	16.85	17.20	4,068,503
04 Dec 25	17.19000 -0.26	17.55	17.19	17.45	2,316,500
03 Dec 25	17.45000 -0.25	17.82	17.35	17.71	2,740,982
02 Dec 25	17.70000 -0.06	17.93	17.60	17.63	2,658,480
01 Dec 25	17.76000 -0.08	18.20	17.45	17.71	5,441,800
28 Nov 25	17.84000 +0.63	18.23	17.17	17.19	5,872,395
27 Nov 25	17.21000 -0.05	17.42	17.15	17.24	2,435,461
26 Nov 25	17.26000 -0.41	17.81	17.26	17.67	3,486,628
25 Nov 25	17.67000 +0.13	17.87	17.55	17.55	2,629,241
24 Nov 25	17.54000 -0.18	17.89	17.37	17.72	3,923,187
21 Nov 25	17.72000 -0.59	18.42	17.70	18.25	4,047,097
20 Nov 25	18.31000 -0.24	18.69	18.31	18.60	2,320,700
19 Nov 25	18.55000 -0.18	18.86	18.51	18.75	2,448,832
18 Nov 25	18.73000 -0.35	19.08	18.65	19.07	2,728,227
17 Nov 25	19.08000 +0.22	19.15	18.70	18.81	3,358,473
14 Nov 25	18.86000 -0.17	19.07	18.85	19.01	2,582,035
13 Nov 25	19.03000 +0.06	19.10	18.80	18.95	2,754,055
12 Nov 25	18.97000 -0.24	19.16	18.86	19.16	3,089,458
11 Nov 25	19.21000 +0.20	19.21	18.90	19.00	4,844,799
10 Nov 25	19.01000 +0.39	19.20	18.65	18.73	5,577,580
07 Nov 25	18.62000 +0.18	18.64	18.36	18.40	3,086,100
06 Nov 25	18.44000 -0.04	18.58	18.40	18.48	1,932,807
05 Nov 25	18.48000 +0.10	18.68	18.25	18.26	2,707,571
04 Nov 25	18.38000 -0.20	18.58	18.30	18.58	2,006,118
03 Nov 25	18.58000 +0.13	18.66	18.45	18.53	2,937,041
31 Oct 25	18.45000 +0.23	18.49	18.20	18.20	2,161,767
30 Oct 25	18.22000 -0.24	18.46	18.21	18.41	2,066,390
29 Oct 25	18.46000 -0.05	18.57	18.36	18.52	1,905,821
28 Oct 25	18.51000 +0.04	18.66	18.37	18.40	1,972,212
27 Oct 25	18.47000 +0.03	18.63	18.36	18.45	2,363,963
24 Oct 25	18.44000 +0.03	18.52	18.36	18.39	1,665,500
23 Oct 25	18.41000 +0.06	18.43	18.14	18.35	1,335,660
22 Oct 25	18.35000 +0.06	18.40	18.20	18.22	1,154,825
21 Oct 25	18.29000 +0.16	18.35	18.11	18.11	1,999,876
20 Oct 25	18.13000 -0.24	18.56	18.06	18.44	3,655,144
17 Oct 25	18.37000 -0.39	18.86	18.36	18.76	3,359,652
16 Oct 25	18.76000 -0.17	18.94	18.74	18.89	2,289,193
15 Oct 25	18.93000 +0.10	18.94	18.73	18.85	1,877,921
14 Oct 25	18.83000 -0.13	19.21	18.72	19.21	3,177,437
13 Oct 25	18.96000 -0.28	19.00	18.60	18.71	2,899,998
10 Oct 25	19.24000 -0.12	19.34	19.15	19.25	2,510,233
09 Oct 25	19.36000 +0.50	19.38	18.85	18.92	4,373,681
30 Sep 25	18.86000 +0.00	18.95	18.75	18.75	1,961,619
29 Sep 25	18.86000 -0.02	19.00	18.60	18.88	2,473,320
26 Sep 25	18.88000 -0.08	19.05	18.82	18.87	1,914,582
25 Sep 25	18.96000 -0.09	19.22	18.89	19.04	2,586,439
24 Sep 25	19.05000 +0.21	19.09	18.70	18.77	2,411,513
23 Sep 25	18.84000 -0.32	19.26	18.61	19.15	4,855,545
22 Sep 25	19.16000 -0.16	19.32	19.09	19.31	3,336,890
19 Sep 25	19.32000 +0.11	19.34	19.11	19.11	3,744,656
18 Sep 25	19.21000 -0.27	19.54	19.10	19.50	6,547,048
17 Sep 25	19.48000 -0.11	19.60	19.43	19.56	3,313,240
16 Sep 25	19.59000 -0.11	20.06	19.39	19.69	4,369,276
15 Sep 25	19.70000 -0.37	20.16	19.50	20.09	7,105,053
12 Sep 25	20.07000 -0.04	20.22	19.98	20.11	3,020,440
11 Sep 25	20.11000 +0.04	20.16	19.87	20.07	2,978,840
10 Sep 25	20.07000 -0.35	20.48	19.99	20.38	3,378,240
09 Sep 25	20.42000 -0.06	20.57	20.19	20.42	4,025,239
08 Sep 25	20.48000 +0.46	20.57	19.94	20.10	5,445,765
05 Sep 25	20.02000 +0.59	20.04	19.39	19.45	5,025,684
04 Sep 25	19.43000 -0.07	19.87	19.15	19.54	5,271,477
03 Sep 25	19.50000 -0.49	20.15	19.40	20.04	3,674,209
02 Sep 25	19.99000 -0.32	20.43	19.83	20.28	4,399,476
01 Sep 25	20.31000 +0.28	20.47	20.03	20.03	4,300,524
29 Aug 25	20.03000 +0.06	20.33	19.91	19.96	4,475,690
28 Aug 25	19.97000 -0.05	20.20	19.62	20.04	4,943,548
27 Aug 25	20.02000 -0.58	20.75	20.02	20.70	6,102,860
26 Aug 25	20.60000 -0.14	20.97	20.56	20.85	5,848,859
25 Aug 25	20.74000 +0.25	21.22	20.44	20.55	8,773,080
22 Aug 25	20.49000 +0.26	20.58	20.20	20.23	6,459,946
21 Aug 25	20.23000 +0.20	20.56	19.93	19.97	7,703,085
20 Aug 25	20.03000 +0.49	20.03	19.41	19.54	4,968,887
19 Aug 25	19.54000 -0.07	19.74	19.50	19.70	3,381,218
18 Aug 25	19.61000 +0.15	19.74	19.48	19.56	4,435,792
15 Aug 25	19.46000 +0.24	19.48	19.12	19.12	2,689,606
14 Aug 25	19.22000 -0.34	19.63	19.15	19.53	4,370,389
13 Aug 25	19.56000 +0.02	19.64	19.50	19.53	2,596,085
12 Aug 25	19.54000 -0.02	19.63	19.45	19.60	2,400,975
11 Aug 25	19.56000 +0.24	19.59	19.29	19.39	3,182,950
08 Aug 25	19.32000 -0.20	19.52	19.31	19.52	2,653,446
07 Aug 25	19.52000 -0.03	19.59	19.37	19.55	2,602,747
06 Aug 25	19.55000 +0.10	19.61	19.36	19.43	2,692,450
05 Aug 25	19.45000 +0.05	19.54	19.36	19.41	1,958,318
04 Aug 25	19.40000 +0.03	19.40	19.19	19.31	2,302,364
01 Aug 25	19.37000 +0.02	19.54	19.31	19.35	2,266,193
31 Jul 25	19.35000 -0.45	19.97	19.30	19.73	4,605,417
30 Jul 25	19.80000 -0.10	20.05	19.60	19.91	3,810,453
29 Jul 25	19.90000 -0.26	20.32	19.79	20.20	4,583,080
28 Jul 25	20.16000 -0.16	20.56	20.00	20.35	5,459,820
25 Jul 25	20.32000 +0.13	20.49	20.20	20.23	3,462,312
24 Jul 25	20.19000 +0.31	20.22	19.88	19.88	2,574,897
23 Jul 25	19.88000 -0.35	20.33	19.83	20.33	3,582,006
22 Jul 25	20.23000 +0.23	20.32	19.94	20.04	3,611,609
21 Jul 25	20.00000 +0.14	20.15	19.76	19.87	3,617,250
18 Jul 25	19.86000 +0.25	19.96	19.60	19.64	3,271,440
17 Jul 25	19.61000 +0.00	19.66	19.56	19.61	1,681,066
16 Jul 25	19.61000 -0.04	19.69	19.55	19.68	1,354,240
15 Jul 25	19.65000 -0.10	19.98	19.49	19.75	2,315,100
14 Jul 25	19.75000 +0.10	19.80	19.58	19.67	1,952,926
11 Jul 25	19.65000 +0.10	19.75	19.50	19.55	2,345,780
10 Jul 25	19.55000 +0.05	19.59	19.46	19.46	1,310,343
09 Jul 25	19.50000 -0.19	19.82	19.47	19.80	2,323,717
08 Jul 25	19.69000 +0.33	19.75	19.35	19.38	2,902,511
07 Jul 25	19.36000 +0.06	19.46	19.27	19.29	1,190,543
04 Jul 25	19.30000 -0.31	19.64	19.29	19.61	2,291,950
03 Jul 25	19.61000 -0.01	19.72	19.53	19.60	1,575,758
02 Jul 25	19.62000 +0.05	19.64	19.42	19.57	1,822,642
01 Jul 25	19.57000 +0.00	19.63	19.41	19.53	1,521,380
30 Jun 25	19.57000 +0.15	19.63	19.36	19.49	1,992,287
27 Jun 25	19.42000 +0.17	19.53	19.30	19.31	2,020,503
26 Jun 25	19.25000 -0.21	19.52	19.24	19.50	2,083,340
25 Jun 25	19.46000 -0.03	19.58	19.33	19.41	1,980,882
24 Jun 25	19.49000 +0.26	19.50	19.25	19.34	2,248,340
23 Jun 25	19.23000 +0.21	19.27	18.88	19.00	1,434,960
20 Jun 25	19.02000 -0.03	19.27	19.02	19.06	1,517,347
19 Jun 25	19.05000 -0.21	19.35	19.00	19.20	2,322,320
18 Jun 25	19.26000 -0.13	19.42	19.17	19.35	2,180,582
17 Jun 25	19.39000 -0.04	19.48	19.29	19.45	1,643,742
16 Jun 25	19.43000 +0.01	19.59	19.32	19.41	2,011,222
13 Jun 25	19.42000 -0.62	20.10	19.42	20.05	3,946,231
12 Jun 25	20.04000 -0.36	20.41	20.00	20.37	3,352,060
11 Jun 25	20.40000 +0.09	20.50	20.15	20.15	2,523,260
10 Jun 25	20.31000 -0.32	20.80	20.07	20.62	4,501,980
09 Jun 25	20.63000 +1.18	21.09	19.43	19.61	9,560,809
06 Jun 25	19.45000 +0.09	19.69	19.34	19.34	1,294,240
05 Jun 25	19.36000 +0.02	19.41	19.20	19.35	1,040,200
04 Jun 25	19.34000 +0.11	19.46	19.23	19.28	1,194,000
03 Jun 25	19.23000 +0.00	19.37	19.13	19.23	1,529,980
30 May 25	19.23000 -0.22	19.50	19.20	19.40	1,940,960
29 May 25	19.45000 +0.05	19.54	19.30	19.40	1,579,837
28 May 25	19.40000 -0.28	19.69	19.38	19.68	1,328,880
27 May 25	19.68000 +0.02	19.75	19.42	19.68	1,500,128
26 May 25	19.66000 +0.28	19.70	19.30	19.40	1,693,539
23 May 25	19.38000 -0.19	19.71	19.37	19.67	1,683,620
22 May 25	19.57000 -0.44	20.01	19.57	20.00	2,465,973
21 May 25	20.01000 -0.14	20.20	19.97	20.10	1,721,500
20 May 25	20.15000 -0.03	20.66	20.09	20.18	2,364,800
19 May 25	20.18000 +0.51	20.20	19.53	19.67	3,052,868
16 May 25	19.67000 -0.36	20.11	19.66	20.01	2,313,240
15 May 25	20.03000 -0.10	20.25	20.01	20.24	1,803,989
14 May 25	20.13000 -0.11	20.31	20.10	20.19	1,824,240
13 May 25	20.24000 -0.10	20.42	20.20	20.37	1,863,257
12 May 25	20.34000 +0.23	20.35	20.13	20.20	2,151,542
09 May 25	20.11000 -0.08	20.20	20.02	20.19	1,646,580
08 May 25	20.19000 -0.09	20.26	20.11	20.25	1,991,760
07 May 25	20.28000 -0.24	20.83	20.15	20.61	3,268,600
06 May 25	20.52000 +0.28	20.53	20.23	20.40	3,494,822
30 Apr 25	20.24000 -0.04	20.47	20.09	20.28	3,178,340
29 Apr 25	20.28000 +0.13	20.49	20.02	20.20	3,317,510
28 Apr 25	20.15000 +0.01	20.27	19.80	20.15	3,578,190
25 Apr 25	20.14000 +0.78	20.20	19.25	19.25	6,085,100
24 Apr 25	19.36000 -0.33	19.79	19.36	19.79	1,663,640
23 Apr 25	19.69000 +0.11	19.95	19.48	19.65	2,615,740
22 Apr 25	19.58000 -0.09	19.72	19.56	19.61	1,424,976
21 Apr 25	19.67000 -0.08	19.85	19.61	19.66	1,935,373
18 Apr 25	19.75000 -0.13	20.04	19.66	19.88	2,195,640
17 Apr 25	19.88000 +0.16	20.10	19.48	19.56	4,002,920
16 Apr 25	19.72000 +0.32	20.13	19.12	19.36	5,706,960
15 Apr 25	19.40000 -0.21	19.72	19.36	19.64	1,851,900
14 Apr 25	19.61000 -0.19	19.97	19.50	19.83	3,641,000
11 Apr 25	19.80000 +0.75	20.03	18.92	18.99	6,100,370
10 Apr 25	19.05000 +0.49	19.15	18.65	18.82	3,548,685
09 Apr 25	18.56000 +0.43	18.68	17.14	17.98	5,456,000
08 Apr 25	18.13000 -0.20	18.50	17.71	18.00	5,125,049
07 Apr 25	18.33000 -2.04	19.60	18.33	19.51	6,477,447
03 Apr 25	20.37000 +0.01	20.55	20.08	20.18	3,439,440
02 Apr 25	20.36000 -0.03	20.90	20.23	20.23	3,221,220
01 Apr 25	20.39000 +0.39	20.69	19.91	19.95	4,293,495
31 Mar 25	20.00000 +0.16	20.07	19.47	19.80	3,563,069
28 Mar 25	19.84000 -0.69	20.54	19.84	20.42	4,446,268
27 Mar 25	20.53000 -0.02	20.73	20.25	20.41	3,190,750
26 Mar 25	20.55000 -0.25	20.85	20.55	20.69	3,942,816
25 Mar 25	20.80000 +0.15	20.98	20.42	20.60	6,310,128
24 Mar 25	20.65000 +0.47	20.80	20.00	20.23	6,777,954
21 Mar 25	20.18000 -0.19	20.45	20.10	20.34	2,720,660
20 Mar 25	20.37000 +0.06	20.40	20.21	20.31	3,135,464
19 Mar 25	20.31000 -0.34	20.64	20.23	20.61	4,002,920
18 Mar 25	20.65000 +0.00	20.86	20.57	20.65	3,393,000
17 Mar 25	20.65000 -0.07	20.83	20.57	20.73	3,637,192
14 Mar 25	20.72000 +0.10	20.93	20.33	20.56	5,240,480
13 Mar 25	20.62000 -0.18	20.88	20.28	20.80	6,275,521
12 Mar 25	20.80000 -0.12	21.30	20.59	20.91	8,555,721
11 Mar 25	20.92000 +0.48	21.45	20.09	20.26	12,329,845
10 Mar 25	20.44000 +0.44	20.77	20.00	20.01	8,079,167
07 Mar 25	20.00000 -0.33	20.37	19.91	20.30	6,496,860
06 Mar 25	20.33000 +1.08	20.55	19.17	19.26	12,668,837
05 Mar 25	19.25000 -0.33	19.58	19.14	19.58	3,080,200
04 Mar 25	19.58000 +0.09	19.60	19.25	19.37	3,433,572
03 Mar 25	19.49000 +0.41	19.73	19.06	19.08	5,443,900
28 Feb 25	19.08000 -0.50	19.60	19.02	19.58	5,170,820
27 Feb 25	19.58000 -0.24	19.89	19.38	19.78	4,423,431
26 Feb 25	19.82000 +0.18	19.87	19.57	19.57	3,988,211
25 Feb 25	19.64000 -0.10	19.82	19.51	19.60	3,758,080
24 Feb 25	19.74000 -0.37	20.09	19.61	20.02	4,772,065
21 Feb 25	20.11000 -0.06	20.25	20.00	20.17	5,397,493
20 Feb 25	20.17000 +0.75	20.18	19.30	19.41	9,020,961
19 Feb 25	19.42000 +0.28	19.48	19.09	19.09	4,218,620
18 Feb 25	19.14000 -0.48	19.79	19.05	19.60	4,976,596
17 Feb 25	19.62000 -0.31	20.02	19.52	20.01	5,952,717
14 Feb 25	19.93000 +0.13	20.33	19.81	19.81	5,806,113
13 Feb 25	19.80000 -0.05	20.16	19.75	19.75	3,742,306
12 Feb 25	19.85000 +0.00	19.86	19.61	19.73	3,865,432
11 Feb 25	19.85000 -0.31	20.20	19.70	20.18	4,006,504
10 Feb 25	20.16000 +0.08	20.25	19.98	20.08	4,576,600
07 Feb 25	20.08000 +0.14	20.30	19.81	19.88	5,051,144
06 Feb 25	19.94000 +0.27	20.11	19.48	19.61	4,551,361
05 Feb 25	19.67000 +0.02	19.80	19.47	19.68	2,970,438
27 Jan 25	19.65000 +0.06	20.19	19.50	19.59	4,091,256
24 Jan 25	19.59000 +0.22	19.74	19.22	19.38	3,673,285
23 Jan 25	19.37000 -0.07	19.90	19.37	19.47	5,483,180
22 Jan 25	19.44000 -0.24	19.66	19.18	19.60	4,210,291
21 Jan 25	19.68000 -0.39	20.10	19.58	19.90	4,371,726
20 Jan 25	20.07000 -0.33	20.48	19.99	20.00	6,328,721
17 Jan 25	20.40000 +0.94	21.16	19.16	19.47	12,460,956
16 Jan 25	19.46000 +0.35	19.94	19.11	19.11	7,185,642
15 Jan 25	19.11000 -0.40	19.51	19.07	19.51	5,122,767
14 Jan 25	19.51000 +0.57	19.54	18.89	18.90	7,291,398
13 Jan 25	18.94000 -0.13	19.34	18.75	18.98	3,228,800
10 Jan 25	19.07000 -0.37	19.48	18.98	19.42	4,573,180
09 Jan 25	19.44000 +0.17	19.90	18.95	19.10	7,009,921
08 Jan 25	19.27000 -0.30	19.55	18.73	19.45	6,866,502
07 Jan 25	19.57000 +0.00	19.62	19.17	19.41	5,822,767
06 Jan 25	19.57000 -0.45	20.17	19.31	20.03	9,583,606
03 Jan 25	20.02000 +0.79	20.20	19.18	19.25	11,980,622
02 Jan 25	19.23000 -0.02	19.73	19.01	19.22	6,595,615
31 Dec 24	19.25000 -0.17	19.93	19.06	19.42	9,504,367
30 Dec 24	19.42000 -0.82	20.20	19.30	20.20	10,518,950
27 Dec 24	20.24000 -0.57	20.89	20.11	20.89	10,128,752
26 Dec 24	20.81000 -0.31	21.23	20.80	20.98	4,871,540
25 Dec 24	21.12000 -0.66	21.82	21.00	21.78	5,110,902
24 Dec 24	21.78000 -0.04	22.12	21.45	22.12	3,602,584
23 Dec 24	21.82000 -0.57	22.34	21.82	22.30	3,858,330
20 Dec 24	22.39000 -0.10	22.89	22.28	22.48	5,535,231
19 Dec 24	22.49000 +0.46	22.50	21.19	21.96	8,076,198
18 Dec 24	22.03000 -0.16	22.25	21.95	22.12	3,185,247
17 Dec 24	22.19000 +0.11	22.45	22.01	22.08	4,156,122
16 Dec 24	22.08000 -0.17	22.32	21.93	22.16	3,221,551
13 Dec 24	22.25000 -0.62	22.80	22.20	22.77	5,282,270
12 Dec 24	22.87000 -0.09	23.01	22.73	22.99	3,682,304
11 Dec 24	22.96000 +0.06	23.02	22.73	22.80	3,480,626
10 Dec 24	22.90000 -0.03	23.49	22.82	23.37	7,471,568
09 Dec 24	22.93000 +0.44	22.94	22.11	22.52	6,378,366
06 Dec 24	22.49000 +0.31	22.54	21.98	22.10	4,788,300
05 Dec 24	22.18000 +0.12	22.22	21.88	22.05	3,420,864
04 Dec 24	22.06000 -0.44	22.50	22.01	22.40	4,501,980
03 Dec 24	22.50000 -0.20	22.77	22.36	22.71	4,645,088
02 Dec 24	22.70000 +0.04	22.95	22.57	22.74	6,290,343
29 Nov 24	22.66000 +0.11	22.84	22.20	22.45	5,369,066
28 Nov 24	22.55000 -0.53	23.04	22.45	22.93	5,729,282
27 Nov 24	23.08000 +0.88	23.22	22.03	22.20	8,359,250
26 Nov 24	22.20000 +0.15	22.34	21.82	22.00	5,173,567
25 Nov 24	22.05000 -0.16	22.64	21.73	22.21	6,651,506
22 Nov 24	22.21000 -0.90	23.29	22.15	23.21	7,838,807
21 Nov 24	23.11000 -0.35	23.55	22.87	23.30	7,395,941
20 Nov 24	23.46000 +0.86	23.48	21.95	22.55	11,717,427
19 Nov 24	22.60000 -1.41	23.95	21.96	23.91	17,853,244
18 Nov 24	24.01000 -2.08	26.39	23.60	26.30	12,562,776
15 Nov 24	26.09000 -0.32	26.45	26.08	26.41	5,150,259
14 Nov 24	26.41000 -0.65	27.06	26.37	26.71	5,136,920
13 Nov 24	27.06000 -0.13	27.13	26.70	27.01	5,109,552
12 Nov 24	27.19000 -0.34	27.86	26.95	27.57	7,549,733
11 Nov 24	27.53000 +0.13	27.96	27.10	27.25	6,776,181
08 Nov 24	27.40000 -0.20	27.90	27.31	27.69	6,961,711
07 Nov 24	27.60000 +0.10	27.63	27.17	27.51	6,056,600
06 Nov 24	27.50000 +0.01	28.29	27.24	27.54	8,607,053
05 Nov 24	27.49000 +0.20	27.52	26.82	27.10	9,336,035
04 Nov 24	27.29000 +0.77	27.29	26.51	26.70	7,280,864
01 Nov 24	26.52000 -0.38	26.97	25.88	26.55	10,223,265
31 Oct 24	26.90000 -0.53	27.37	26.57	27.37	11,752,535
30 Oct 24	27.43000 -2.99	29.90	27.38	29.90	15,583,634
29 Oct 24	30.42000 -0.09	31.03	29.81	30.55	8,074,429
28 Oct 24	30.51000 +0.71	31.12	29.40	29.60	9,460,837
25 Oct 24	29.80000 +0.05	30.29	29.61	29.78	8,960,352
24 Oct 24	29.75000 +0.86	30.60	28.63	28.63	13,978,897
23 Oct 24	28.89000 +0.09	29.03	28.41	28.93	8,360,455
22 Oct 24	28.80000 +1.55	29.25	26.92	27.25	13,963,268
21 Oct 24	27.25000 -0.69	27.99	26.88	27.96	12,827,744
18 Oct 24	27.94000 +1.48	28.32	26.48	26.66	13,343,174
17 Oct 24	26.46000 -0.17	26.93	26.42	26.65	5,690,840
16 Oct 24	26.63000 -0.11	26.98	26.22	26.52	9,014,168
15 Oct 24	26.74000 -0.94	27.64	26.71	27.64	10,673,808
14 Oct 24	27.68000 +0.68	27.72	26.60	26.98	10,742,770
11 Oct 24	27.00000 -1.36	28.46	26.88	28.28	10,120,938
10 Oct 24	28.36000 -2.47	31.45	27.95	30.83	16,855,194
09 Oct 24	30.83000 -3.41	33.40	30.82	33.40	12,673,863
08 Oct 24	34.24000 +2.99	34.38	30.80	34.38	24,505,696
30 Sep 24	31.25000 +2.17	31.71	29.18	30.70	29,848,044
27 Sep 24	29.08000 +0.88	29.43	28.00	28.60	5,586,256
26 Sep 24	28.20000 +0.81	28.32	26.79	27.07	4,887,020
25 Sep 24	27.39000 -0.03	28.20	27.15	27.67	5,682,887
24 Sep 24	27.42000 +0.07	27.79	26.77	27.34	4,328,181
23 Sep 24	27.35000 +0.58	27.60	26.56	26.77	2,151,540
20 Sep 24	26.77000 -0.69	27.42	26.67	27.42	1,820,656
19 Sep 24	27.46000 +0.45	27.82	26.71	27.19	2,579,300
18 Sep 24	27.01000 -0.31	27.32	26.53	27.32	1,751,312
13 Sep 24	27.32000 -0.87	28.48	27.27	28.20	2,428,332
12 Sep 24	28.19000 -0.95	29.25	28.15	29.14	2,116,826
11 Sep 24	29.14000 -0.33	30.11	28.99	29.42	2,023,140
10 Sep 24	29.47000 -0.11	29.81	28.81	29.60	2,808,932
09 Sep 24	29.58000 -1.72	32.00	29.33	31.48	4,179,392
06 Sep 24	31.30000 -0.76	32.19	31.10	32.06	3,152,020
05 Sep 24	32.06000 -0.16	32.50	31.70	32.16	1,908,660
04 Sep 24	32.22000 -0.58	33.02	32.02	32.69	2,152,320
03 Sep 24	32.80000 +0.86	33.62	31.66	31.94	4,290,724
02 Sep 24	31.94000 -0.26	32.64	31.64	32.02	3,143,960
30 Aug 24	32.20000 -0.05	32.91	31.61	32.24	3,879,080
29 Aug 24	32.25000 +0.36	32.75	31.59	32.39	3,781,900
28 Aug 24	31.89000 -2.62	35.99	31.83	34.48	8,676,069
27 Aug 24	34.51000 -0.39	35.08	34.21	34.68	2,208,624
26 Aug 24	34.90000 +0.42	35.34	34.00	34.20	4,162,215
23 Aug 24	34.48000 +2.45	34.80	31.75	32.21	6,525,514
22 Aug 24	32.03000 +0.02	33.15	31.92	32.17	4,185,368
21 Aug 24	32.01000 -0.99	33.10	31.88	32.99	6,424,905
20 Aug 24	33.00000 +2.41	33.65	31.38	31.58	13,552,338
19 Aug 24	30.59000 +2.78	30.59	27.68	27.68	4,865,973
16 Aug 24	27.81000 -0.02	27.88	27.12	27.66	2,043,900
15 Aug 24	27.83000 +1.33	27.97	26.15	26.80	3,348,258
14 Aug 24	26.50000 -0.74	27.24	26.50	27.19	2,104,113
13 Aug 24	27.24000 +1.04	27.60	25.73	26.11	3,500,220
12 Aug 24	26.20000 -0.82	27.17	25.44	26.76	3,837,360
09 Aug 24	27.02000 +0.17	27.25	26.69	27.05	1,564,500
08 Aug 24	26.85000 -0.63	27.58	26.75	27.41	1,584,700
07 Aug 24	27.48000 +0.02	27.59	27.01	27.15	1,362,504
06 Aug 24	27.46000 +0.14	27.97	27.15	27.32	1,754,860
05 Aug 24	27.32000 -1.19	29.24	27.26	28.91	2,651,874
02 Aug 24	28.51000 -0.61	30.03	28.43	28.94	2,388,303
01 Aug 24	29.12000 -0.38	29.58	28.93	29.57	2,279,823
31 Jul 24	29.50000 -0.38	30.11	29.21	29.80	3,863,682
30 Jul 24	29.88000 +1.54	30.55	28.41	28.97	7,309,852
29 Jul 24	28.34000 +2.58	28.34	25.76	25.76	3,627,844
26 Jul 24	25.76000 +0.00	26.09	25.55	25.77	1,300,331
25 Jul 24	25.76000 -0.29	26.34	25.56	25.81	1,214,340
24 Jul 24	26.05000 +0.08	26.24	25.45	25.83	1,726,862
23 Jul 24	25.97000 -1.03	27.20	25.89	26.89	1,724,482
22 Jul 24	27.00000 -0.88	27.87	26.91	27.32	1,838,636
19 Jul 24	27.88000 +0.03	28.17	27.20	27.82	1,395,940
18 Jul 24	27.85000 +0.16	28.34	27.30	27.71	2,020,126
17 Jul 24	27.69000 +0.44	28.04	26.86	27.21	2,111,617
16 Jul 24	27.25000 -0.61	27.80	27.01	27.57	2,260,240
15 Jul 24	27.86000 -1.25	29.20	27.79	29.11	2,205,860
12 Jul 24	29.11000 +0.23	29.47	28.50	28.80	2,662,880
11 Jul 24	28.88000 +1.20	29.20	27.85	27.90	3,757,376
10 Jul 24	27.68000 +1.02	28.50	25.93	26.44	3,944,302
09 Jul 24	26.66000 -0.10	26.85	25.88	26.60	3,022,552
08 Jul 24	26.76000 -0.85	27.64	26.14	27.64	4,387,930
05 Jul 24	27.61000 -0.78	28.39	27.31	28.31	3,491,440
04 Jul 24	28.39000 -1.74	30.01	28.25	30.00	5,335,594
03 Jul 24	30.13000 +2.74	30.13	26.87	27.22	8,610,158
02 Jul 24	27.39000 -1.21	28.50	27.11	28.23	3,308,360
01 Jul 24	28.60000 -0.37	29.09	28.23	28.72	2,164,360
28 Jun 24	28.97000 -0.40	29.80	28.66	29.37	3,186,880
27 Jun 24	29.37000 -13.44	30.51	29.24	30.33	3,156,993
26 Jun 24	42.81000 -1.67	44.48	40.80	44.48	4,301,559
25 Jun 24	44.48000 -1.05	46.20	44.30	45.80	2,849,700
24 Jun 24	45.53000 -3.14	48.63	45.20	48.50	3,655,361
21 Jun 24	48.67000 -0.73	49.38	47.78	48.80	3,374,630
20 Jun 24	49.40000 +4.45	49.45	44.87	44.87	7,363,471
19 Jun 24	44.95000 -0.64	45.86	44.36	45.52	2,239,310
18 Jun 24	45.59000 +0.59	46.30	44.32	44.90	3,003,248
17 Jun 24	45.00000 +3.40	45.15	41.35	41.62	4,748,624
14 Jun 24	41.60000 -1.65	43.15	41.25	43.15	2,384,277
13 Jun 24	43.25000 -0.58	44.54	42.86	44.00	3,108,307
12 Jun 24	43.83000 +2.58	44.59	41.01	42.00	5,160,080
11 Jun 24	41.25000 +3.75	41.25	37.13	37.26	2,620,877
07 Jun 24	37.50000 -0.35	38.28	36.92	37.77	1,500,800
06 Jun 24	37.85000 -0.32	38.76	37.57	38.25	933,102
05 Jun 24	38.17000 -0.54	39.20	38.17	39.10	857,936
04 Jun 24	38.71000 -0.38	39.19	38.12	39.09	1,150,600
03 Jun 24	39.09000 -0.87	40.59	38.91	39.97	1,150,849
31 May 24	39.96000 +0.51	40.85	39.51	39.60	1,274,600
30 May 24	39.45000 -0.41	40.09	39.34	39.41	717,600
29 May 24	39.86000 +0.24	40.46	39.65	39.68	813,200
28 May 24	39.62000 -1.30	40.99	39.53	40.92	1,361,102
27 May 24	40.92000 -0.31	41.44	40.31	40.86	1,056,904
24 May 24	41.23000 -0.05	41.80	41.20	41.37	498,902
23 May 24	41.28000 -0.93	42.09	40.81	42.09	879,769
22 May 24	42.21000 -1.05	43.31	41.98	43.31	798,200
21 May 24	43.26000 -0.89	44.39	43.14	44.00	846,631
20 May 24	44.15000 -0.24	45.20	44.06	44.56	770,601
17 May 24	44.39000 +0.49	44.65	43.52	43.78	699,902
16 May 24	43.90000 -0.18	44.89	43.66	44.08	791,636
15 May 24	44.08000 -0.31	44.68	44.02	44.44	471,167
14 May 24	44.39000 -0.57	45.50	44.33	44.93	1,005,283
13 May 24	44.96000 -0.84	45.74	44.90	45.40	968,951
10 May 24	45.80000 -0.54	46.45	45.60	46.33	739,300
09 May 24	46.34000 +0.98	46.58	45.23	45.51	872,656
08 May 24	45.36000 -0.43	45.80	45.16	45.66	803,900
07 May 24	45.79000 +1.09	45.90	44.35	44.72	1,527,601
06 May 24	44.70000 +0.94	45.15	43.76	44.33	1,230,000
30 Apr 24	43.76000 -0.34	44.36	43.50	44.36	915,100
29 Apr 24	44.10000 +1.77	44.23	42.50	42.80	1,569,777
26 Apr 24	42.33000 -0.06	43.09	41.43	43.09	1,440,190
25 Apr 24	42.39000 -0.21	43.48	41.69	42.18	1,188,720
24 Apr 24	42.60000 -0.63	43.36	41.98	43.12	1,036,150
23 Apr 24	43.23000 -0.52	44.15	42.81	43.69	1,209,900
22 Apr 24	43.75000 +0.77	44.47	42.53	43.42	1,344,597
19 Apr 24	42.98000 +0.62	43.58	41.51	42.28	1,273,300
18 Apr 24	42.36000 +1.19	42.88	41.21	41.58	1,662,103
17 Apr 24	41.17000 +0.70	41.72	39.81	40.07	1,451,050
16 Apr 24	40.47000 -0.65	42.27	40.23	40.63	1,816,730
15 Apr 24	41.12000 -0.02	41.54	40.31	41.03	1,078,630
12 Apr 24	41.14000 -0.57	41.97	41.00	41.69	931,782
11 Apr 24	41.71000 -0.59	42.46	41.60	42.28	895,299
10 Apr 24	42.30000 -0.59	42.80	42.00	42.80	846,973
09 Apr 24	42.89000 +0.15	43.07	42.32	42.76	973,900
08 Apr 24	42.74000 -0.59	43.69	42.54	43.69	1,241,003
03 Apr 24	43.33000 -0.55	44.31	43.01	44.10	1,007,400
02 Apr 24	43.88000 -0.55	44.94	43.81	44.52	840,000
01 Apr 24	44.43000 +0.62	44.83	43.90	44.00	791,300
29 Mar 24	43.81000 +0.47	44.29	42.75	43.69	961,100
28 Mar 24	43.34000 -0.52	44.73	43.03	43.44	1,008,652
27 Mar 24	43.86000 -0.79	45.00	43.86	44.65	465,869
26 Mar 24	44.65000 -0.03	45.37	44.40	44.62	619,370
25 Mar 24	44.68000 -1.34	46.00	44.53	46.00	744,873
22 Mar 24	46.02000 -0.66	46.89	46.01	46.51	709,200
21 Mar 24	46.68000 -0.70	47.57	46.58	47.47	833,611
20 Mar 24	47.38000 -0.04	47.63	47.12	47.43	653,055
19 Mar 24	47.42000 -0.46	48.15	47.40	47.88	611,200
18 Mar 24	47.88000 -0.30	48.55	47.30	48.00	856,300
15 Mar 24	48.18000 +0.73	48.18	47.12	47.34	1,254,316
14 Mar 24	47.45000 -0.31	48.19	47.18	47.62	629,800
13 Mar 24	47.76000 -0.15	48.20	47.36	47.94	790,200
12 Mar 24	47.91000 -0.41	48.56	47.58	48.56	853,870
11 Mar 24	48.32000 +1.28	48.41	46.64	46.97	1,582,400
08 Mar 24	47.04000 +0.11	47.37	46.30	47.07	861,000
07 Mar 24	46.93000 -1.07	48.15	46.85	47.50	1,492,300
06 Mar 24	48.00000 -1.63	49.39	46.70	49.39	2,344,201
05 Mar 24	49.63000 +3.29	49.69	46.18	46.35	2,536,659
04 Mar 24	46.34000 -1.58	48.39	46.15	47.62	1,792,754
01 Mar 24	47.92000 -0.54	48.73	47.68	48.46	945,033
29 Feb 24	48.46000 +1.31	48.47	46.80	47.11	1,446,997
28 Feb 24	47.15000 -0.69	49.00	47.13	47.85	1,530,255
27 Feb 24	47.84000 +0.32	48.46	47.10	47.52	1,304,531
26 Feb 24	47.52000 +0.64	48.25	46.18	46.80	1,308,200
23 Feb 24	46.88000 -0.89	47.99	46.70	47.99	1,315,161
22 Feb 24	47.77000 -0.31	48.63	47.32	48.07	1,607,919
21 Feb 24	48.08000 -0.31	49.65	47.82	48.02	1,515,360
20 Feb 24	48.39000 -0.75	49.67	47.86	49.67	1,181,718
19 Feb 24	49.14000 -3.04	52.49	48.91	51.96	2,459,547
08 Feb 24	52.18000 +1.03	55.78	49.00	51.90	3,849,033
07 Feb 24	51.15000 +4.65	51.15	46.60	46.60	3,351,077
06 Feb 24	46.50000 +2.41	46.98	43.18	44.58	1,740,858
05 Feb 24	44.09000 -0.06	45.00	41.34	42.00	2,268,448
02 Feb 24	44.15000 -1.16	46.31	43.31	45.09	1,297,800
01 Feb 24	45.31000 -1.69	46.50	45.23	45.45	1,007,511
31 Jan 24	47.00000 +0.13	47.49	45.05	46.87	1,135,173
30 Jan 24	46.87000 -0.96	48.70	46.80	46.96	754,400
29 Jan 24	47.83000 -0.33	48.92	47.68	48.26	587,700
26 Jan 24	48.16000 -0.94	49.57	47.86	49.57	793,430
25 Jan 24	49.10000 +0.94	49.19	47.60	48.05	1,024,598
24 Jan 24	48.16000 -1.03	49.44	47.20	49.44	1,120,400
23 Jan 24	49.19000 +0.68	49.49	47.70	48.44	933,895
22 Jan 24	48.51000 -1.49	50.37	48.48	49.80	1,251,900
19 Jan 24	50.00000 -2.67	51.63	49.48	51.63	1,530,523
18 Jan 24	52.67000 +1.66	52.67	49.43	50.87	2,047,842
17 Jan 24	51.01000 -0.64	53.10	51.01	51.65	1,383,200
16 Jan 24	51.65000 -0.13	51.99	50.84	51.70	983,072
15 Jan 24	51.78000 -0.93	53.08	51.50	53.00	1,318,720
12 Jan 24	52.71000 -1.31	54.23	52.60	54.23	709,060
11 Jan 24	54.02000 -0.73	54.70	52.38	54.59	1,777,100
10 Jan 24	54.75000 -0.91	55.89	54.48	55.66	1,034,556
09 Jan 24	55.66000 -0.18	57.03	55.31	55.84	1,041,500
08 Jan 24	55.84000 -1.31	57.51	55.84	57.20	1,130,500
05 Jan 24	57.15000 -0.49	58.50	57.02	57.84	1,133,850
04 Jan 24	57.64000 -0.63	58.55	56.99	58.20	903,637
03 Jan 24	58.27000 -0.39	58.99	58.00	58.99	557,600
02 Jan 24	58.66000 -0.37	59.28	58.58	58.88	444,891
29 Dec 23	59.03000 +0.30	59.55	58.10	58.47	754,300
28 Dec 23	58.73000 -0.55	59.60	58.36	59.29	917,029
27 Dec 23	59.28000 +0.28	59.60	58.85	58.90	499,680
26 Dec 23	59.00000 -0.23	59.40	58.75	59.40	714,630
25 Dec 23	59.23000 -0.57	59.85	58.91	59.50	610,790
22 Dec 23	59.80000 +1.37	59.85	58.38	58.80	883,641
21 Dec 23	58.43000 -0.52	59.04	58.18	58.75	694,374
20 Dec 23	58.95000 -0.46	59.82	58.51	59.68	752,124
19 Dec 23	59.41000 -0.40	60.17	59.20	59.86	880,258
18 Dec 23	59.81000 +0.25	60.40	59.02	59.62	1,193,009
15 Dec 23	59.56000 -0.90	60.63	59.00	60.63	1,576,405
14 Dec 23	60.46000 -0.04	61.06	59.81	60.63	1,037,143
13 Dec 23	60.50000 +0.31	60.81	60.01	60.01	832,469
12 Dec 23	60.19000 +0.47	60.49	59.76	59.76	859,087
11 Dec 23	59.72000 +0.36	59.96	58.63	58.95	1,090,962
08 Dec 23	59.36000 +0.63	59.96	58.50	58.50	1,202,822
07 Dec 23	58.73000 +0.38	58.94	58.24	58.54	866,862
06 Dec 23	58.35000 +0.27	58.65	57.85	57.86	1,367,900
05 Dec 23	58.08000 +0.78	58.67	57.05	57.05	1,358,360
04 Dec 23	57.30000 +1.04	57.62	55.99	56.27	1,077,845
01 Dec 23	56.26000 +0.73	56.35	55.38	55.68	835,190
30 Nov 23	55.53000 +0.10	55.65	55.09	55.18	654,605
29 Nov 23	55.43000 -0.01	55.58	55.23	55.43	418,400
28 Nov 23	55.44000 +0.15	55.60	54.80	55.28	665,600
27 Nov 23	55.29000 +0.00	55.50	54.82	55.00	834,616
24 Nov 23	55.29000 -0.59	55.88	55.08	55.88	1,005,280
23 Nov 23	55.88000 +0.53	55.95	54.93	55.55	769,005
22 Nov 23	55.35000 +0.25	56.10	54.93	55.01	1,229,600
21 Nov 23	55.10000 -0.87	56.30	55.10	55.90	1,224,800
20 Nov 23	55.97000 +2.43	56.57	53.54	53.56	2,863,982
17 Nov 23	53.54000 +0.95	53.88	52.26	52.45	1,235,000
16 Nov 23	52.59000 -0.03	52.94	52.33	52.34	366,051
15 Nov 23	52.62000 +0.30	53.11	52.37	52.66	590,200
14 Nov 23	52.32000 -0.10	52.87	52.02	52.42	613,660
13 Nov 23	52.42000 -0.41	53.06	51.88	52.79	1,114,623
10 Nov 23	52.83000 -0.22	53.44	52.68	53.05	582,930
09 Nov 23	53.05000 -0.21	53.58	53.05	53.07	415,880
08 Nov 23	53.26000 -0.10	53.86	53.23	53.45	493,400
07 Nov 23	53.36000 +0.11	53.87	52.91	53.21	514,730
06 Nov 23	53.25000 -0.31	53.93	52.80	53.93	747,603
03 Nov 23	53.56000 +0.20	53.88	52.61	53.00	702,800
02 Nov 23	53.36000 -0.53	54.20	53.12	54.20	588,076
01 Nov 23	53.89000 -0.07	54.45	53.33	54.45	669,230
31 Oct 23	53.96000 +0.00	54.24	53.80	54.05	405,276
30 Oct 23	53.96000 +0.08	54.77	53.88	54.25	1,005,790
27 Oct 23	53.88000 +1.12	54.13	52.67	52.76	1,545,403
26 Oct 23	52.76000 -0.27	53.35	52.17	52.89	1,186,900
25 Oct 23	53.03000 +0.31	53.30	52.64	52.95	968,806
24 Oct 23	52.72000 +0.41	52.78	51.73	52.26	805,200
23 Oct 23	52.31000 -0.26	52.67	52.00	52.49	944,600
20 Oct 23	52.57000 -0.31	53.19	52.45	52.66	642,300
19 Oct 23	52.88000 +0.31	53.60	52.40	52.49	1,035,790
18 Oct 23	52.57000 -0.05	53.52	52.41	52.41	853,600
17 Oct 23	52.62000 +0.04	52.92	52.17	52.92	605,600
16 Oct 23	52.58000 -0.93	53.30	51.63	53.06	1,779,100
13 Oct 23	53.51000 +0.41	53.51	52.60	53.00	1,144,586
12 Oct 23	53.10000 +2.13	54.37	49.78	50.96	2,701,700
11 Oct 23	50.97000 -1.15	51.98	50.95	51.82	1,344,500
10 Oct 23	52.12000 +0.62	52.88	51.26	51.50	1,445,840
09 Oct 23	51.50000 -0.31	51.97	51.17	51.81	572,640
28 Sep 23	51.81000 -0.28	52.25	51.18	51.94	1,065,778
27 Sep 23	52.09000 +0.43	52.47	51.21	51.47	1,132,761
26 Sep 23	51.66000 -0.13	52.15	49.58	51.50	1,708,187
25 Sep 23	51.79000 +0.13	51.92	51.30	51.69	443,600
22 Sep 23	51.66000 +0.04	51.76	51.28	51.62	355,620
21 Sep 23	51.62000 -0.35	52.17	51.46	51.78	383,700
20 Sep 23	51.97000 -0.19	52.30	51.83	52.01	297,400
19 Sep 23	52.16000 +0.01	52.35	51.90	52.26	266,600
18 Sep 23	52.15000 +0.56	52.38	51.38	51.59	920,751
15 Sep 23	51.59000 +0.05	51.93	51.30	51.60	698,300
14 Sep 23	51.54000 -0.44	52.25	51.41	52.25	565,408
13 Sep 23	51.98000 +0.62	52.89	51.06	51.28	1,701,106
12 Sep 23	51.36000 +0.26	51.57	50.69	50.84	633,499
11 Sep 23	51.10000 +0.00	51.27	50.64	51.06	633,475
08 Sep 23	51.10000 +0.05	51.29	50.71	50.99	414,286
07 Sep 23	51.05000 -0.15	51.20	50.52	50.82	573,950
06 Sep 23	51.20000 +0.14	51.48	50.58	51.40	541,435
05 Sep 23	51.06000 -0.09	51.37	50.50	51.10	555,000
04 Sep 23	51.15000 -0.73	52.30	50.95	51.98	1,037,200
01 Sep 23	51.88000 -0.36	52.46	51.75	52.38	521,400
31 Aug 23	52.24000 +0.22	52.38	51.80	51.80	467,440
30 Aug 23	52.02000 -0.20	52.55	51.97	52.41	573,114
29 Aug 23	52.22000 +1.41	52.66	50.50	50.50	1,374,421
28 Aug 23	50.81000 +1.12	52.51	50.68	50.98	1,380,584
25 Aug 23	49.69000 +0.10	50.31	49.31	49.31	448,078
24 Aug 23	49.59000 -0.20	50.04	49.08	49.80	283,503
23 Aug 23	49.79000 -0.51	50.51	49.71	50.16	371,950
22 Aug 23	50.30000 -0.09	50.86	50.03	50.24	638,813
21 Aug 23	50.39000 -0.57	51.32	50.29	51.14	495,756
18 Aug 23	50.96000 -0.29	51.47	50.90	51.16	323,190
17 Aug 23	51.25000 -0.38	51.88	51.10	51.88	350,228
16 Aug 23	51.63000 +0.12	52.04	51.12	51.68	577,488
15 Aug 23	51.51000 +0.03	51.88	51.07	51.88	289,100
14 Aug 23	51.48000 -0.10	51.95	50.80	51.58	828,530
11 Aug 23	51.58000 -1.20	53.00	51.54	53.00	597,925
10 Aug 23	52.78000 +0.43	53.38	52.17	52.20	783,450
09 Aug 23	52.35000 +0.66	52.44	51.50	51.69	613,105
08 Aug 23	51.69000 -0.29	52.17	51.55	52.08	593,100
07 Aug 23	51.98000 +0.10	52.08	51.70	51.88	440,531
04 Aug 23	51.88000 +0.10	52.30	51.65	52.30	565,331
03 Aug 23	51.78000 +0.13	52.00	51.49	52.00	364,596
02 Aug 23	51.65000 -0.83	52.66	51.60	52.48	514,400
01 Aug 23	52.48000 +0.50	52.98	51.74	52.18	774,330
31 Jul 23	51.98000 +0.28	52.14	51.39	51.89	609,801
28 Jul 23	51.70000 +0.07	52.00	51.31	51.45	502,870
27 Jul 23	51.63000 -0.24	52.08	51.42	51.89	423,670
26 Jul 23	51.87000 +0.48	52.07	51.25	51.25	566,390
25 Jul 23	51.39000 -0.45	52.60	51.10	51.99	864,630
24 Jul 23	51.84000 +0.20	52.12	51.20	51.64	424,000
21 Jul 23	51.64000 +0.00	51.97	51.50	51.89	368,000
20 Jul 23	51.64000 -0.28	52.48	51.51	51.89	643,240
19 Jul 23	51.92000 -0.28	52.18	51.00	52.18	794,870
18 Jul 23	52.20000 -0.26	53.49	52.11	52.96	829,470
17 Jul 23	52.46000 +0.46	53.59	51.93	52.25	1,498,431
14 Jul 23	52.00000 +1.66	52.08	50.05	50.34	1,586,131
13 Jul 23	50.34000 +1.25	50.68	49.01	49.20	1,306,544
12 Jul 23	49.09000 -0.15	49.49	49.02	49.24	577,096
11 Jul 23	49.24000 -0.21	49.50	49.00	49.48	660,162
10 Jul 23	49.45000 +0.06	49.68	48.90	49.68	863,323
07 Jul 23	49.39000 -0.31	49.81	49.38	49.76	615,800
06 Jul 23	49.70000 +0.05	50.81	49.32	49.42	1,125,985
05 Jul 23	49.65000 -0.13	49.81	49.16	49.50	992,570
04 Jul 23	49.78000 +0.16	49.88	49.32	49.63	822,950
03 Jul 23	49.62000 -0.38	50.28	49.00	49.60	1,010,231
30 Jun 23	50.00000 -0.10	50.42	49.52	49.89	1,305,760
29 Jun 23	50.10000 -0.77	50.79	49.91	50.50	1,200,100
28 Jun 23	50.87000 -0.83	51.70	50.44	51.70	1,139,643
27 Jun 23	51.70000 +0.39	51.89	50.79	51.38	1,202,660
26 Jun 23	51.31000 +2.31	52.06	49.54	50.00	2,931,550
21 Jun 23	49.00000 -1.19	50.77	48.67	50.20	1,990,825
20 Jun 23	50.19000 -1.99	52.56	50.18	52.12	2,633,255
19 Jun 23	52.18000 -0.72	53.13	52.13	53.13	1,167,100
16 Jun 23	52.90000 -0.24	53.30	52.12	52.12	753,030
15 Jun 23	53.14000 +0.31	53.26	52.65	52.80	626,184
14 Jun 23	52.83000 +0.62	53.35	52.00	52.49	1,153,079
13 Jun 23	52.21000 -0.44	53.26	52.00	52.65	1,423,835
12 Jun 23	52.65000 -1.66	54.29	52.59	54.29	1,871,063
09 Jun 23	54.31000 +0.36	54.31	52.15	54.27	3,279,930
08 Jun 23	53.95000 +0.34	55.00	53.32	53.38	1,836,920
07 Jun 23	53.61000 +0.42	54.23	52.41	53.78	1,182,921
06 Jun 23	53.19000 -3.01	56.40	53.19	56.00	2,106,400
05 Jun 23	56.20000 -1.02	57.44	56.00	57.35	862,100
02 Jun 23	57.22000 +0.74	57.35	56.60	57.00	975,290
01 Jun 23	56.48000 +1.21	57.00	55.00	55.12	1,169,740
31 May 23	55.27000 -0.26	55.67	54.91	55.55	691,200
30 May 23	55.53000 -0.14	55.75	54.64	55.46	865,900
29 May 23	55.67000 -0.28	56.38	54.90	55.98	842,607
26 May 23	55.95000 -0.04	56.13	55.35	55.55	441,869
25 May 23	55.99000 -0.99	57.50	54.98	57.00	1,313,201
24 May 23	56.98000 +0.65	57.16	55.80	56.04	1,149,765
23 May 23	56.33000 -0.34	57.00	56.00	56.95	652,800
22 May 23	56.67000 +1.28	56.93	55.00	55.55	1,211,449
19 May 23	55.39000 -0.31	56.29	54.95	55.77	1,051,079
18 May 23	55.70000 +0.40	55.80	54.70	55.51	764,491
17 May 23	55.30000 +0.81	55.99	53.95	54.70	1,302,700
16 May 23	54.49000 -0.72	55.51	53.80	55.18	912,866
15 May 23	55.21000 -0.71	55.99	54.84	55.61	688,633
12 May 23	55.92000 -0.07	56.26	55.42	55.57	634,990
11 May 23	55.99000 +1.60	57.20	53.78	53.78	1,812,372
10 May 23	54.39000 +1.00	54.50	52.04	53.01	1,637,682
09 May 23	53.39000 -0.41	54.50	52.98	53.00	965,503
08 May 23	53.80000 +0.89	54.20	52.52	53.29	969,170
05 May 23	52.91000 -0.39	53.39	52.80	53.00	688,972
04 May 23	53.30000 +0.18	53.68	52.12	53.20	1,085,516
28 Apr 23	53.12000 -0.98	54.17	52.59	53.78	2,013,200
27 Apr 23	54.10000 -0.04	54.26	52.79	53.90	1,506,987
26 Apr 23	54.14000 +0.26	54.48	53.39	53.39	1,089,300
25 Apr 23	53.88000 +0.43	54.10	52.00	53.10	1,584,800
24 Apr 23	53.45000 +0.41	54.16	52.80	53.04	1,100,439
21 Apr 23	53.04000 -1.82	54.97	52.90	54.97	1,648,922
20 Apr 23	54.86000 -1.47	56.96	54.32	56.74	1,687,400
19 Apr 23	56.33000 +0.43	56.55	55.30	55.80	1,080,300
18 Apr 23	55.90000 -0.30	56.49	55.52	56.15	731,071
17 Apr 23	56.20000 -0.30	56.78	55.20	56.51	916,013
14 Apr 23	56.50000 +0.44	57.70	55.90	56.43	1,251,134
13 Apr 23	56.06000 -0.91	57.04	55.48	56.63	1,523,714
12 Apr 23	56.97000 -0.38	57.47	56.67	57.47	690,435
11 Apr 23	57.35000 +0.14	57.75	56.60	57.75	800,563
10 Apr 23	57.21000 -0.99	58.20	56.07	58.20	1,602,686
07 Apr 23	58.20000 +0.59	58.58	57.03	57.65	1,216,858
06 Apr 23	57.61000 -2.19	59.81	57.21	59.80	1,931,400
04 Apr 23	59.80000 -0.70	61.00	59.38	60.71	1,050,930
03 Apr 23	60.50000 +0.65	61.44	59.13	59.85	1,326,069
31 Mar 23	59.85000 -0.17	60.50	59.00	60.40	1,026,885
30 Mar 23	60.02000 -0.10	60.40	59.59	60.12	721,080
29 Mar 23	60.12000 +0.12	60.50	59.43	59.77	1,182,413
28 Mar 23	60.00000 +0.75	60.90	58.88	59.25	1,530,774
27 Mar 23	59.25000 +0.10	60.10	58.46	59.20	2,059,023
24 Mar 23	59.15000 +2.99	59.99	56.00	56.00	3,037,203
23 Mar 23	56.16000 +0.06	56.45	55.60	56.00	1,222,334
22 Mar 23	56.10000 +0.11	56.31	55.41	55.75	1,250,083
21 Mar 23	55.99000 +0.45	56.45	55.06	55.58	1,317,376
20 Mar 23	55.54000 -1.93	57.53	55.40	57.35	1,937,482
17 Mar 23	57.47000 +2.07	57.52	55.01	55.90	1,972,900
16 Mar 23	55.40000 -1.48	57.22	55.40	56.68	1,161,734
15 Mar 23	56.88000 -0.24	58.32	56.48	57.47	1,304,552
14 Mar 23	57.12000 -1.32	58.68	56.70	58.59	1,877,679
13 Mar 23	58.44000 -0.46	59.17	57.68	59.03	1,246,400
10 Mar 23	58.90000 -0.24	59.38	58.08	59.09	1,202,601
09 Mar 23	59.14000 -0.42	59.99	58.82	59.93	1,076,879
08 Mar 23	59.56000 +0.31	59.96	58.41	59.25	1,305,782
07 Mar 23	59.25000 -1.16	60.09	59.17	60.01	1,669,800
06 Mar 23	60.41000 +2.37	60.50	57.46	58.09	3,698,735
03 Mar 23	58.04000 -0.32	59.20	57.58	58.70	2,216,500
02 Mar 23	58.36000 -0.48	59.49	58.16	59.18	1,614,825
01 Mar 23	58.84000 -0.05	59.67	57.81	59.00	2,637,969
28 Feb 23	58.89000 +0.89	59.01	57.03	57.97	3,251,390
27 Feb 23	58.00000 +3.18	59.06	54.33	54.71	5,026,807
24 Feb 23	54.82000 +0.13	56.17	54.68	54.84	1,497,100
23 Feb 23	54.69000 +0.92	56.80	53.99	53.99	2,568,197
22 Feb 23	53.77000 +1.74	54.98	51.89	51.94	3,334,394
21 Feb 23	52.03000 +0.84	52.66	51.20	51.20	2,004,849
20 Feb 23	51.19000 +1.51	51.68	49.09	49.58	2,203,768
17 Feb 23	49.68000 -1.07	50.72	49.43	50.70	1,187,251
16 Feb 23	50.75000 -0.45	51.65	49.68	51.59	2,940,805
15 Feb 23	51.20000 -0.49	51.99	51.02	51.69	1,074,949
14 Feb 23	51.69000 +0.50	51.83	50.90	51.19	1,030,509
13 Feb 23	51.19000 -0.60	51.92	51.05	51.77	949,957
10 Feb 23	51.79000 -0.87	52.78	51.41	52.71	977,553
09 Feb 23	52.66000 +1.24	52.78	51.04	51.43	1,468,411
08 Feb 23	51.42000 +0.62	51.42	50.29	50.80	748,044
07 Feb 23	50.80000 -0.40	51.58	50.39	51.31	685,044
06 Feb 23	51.20000 -0.72	52.22	50.68	52.22	1,046,600
03 Feb 23	51.92000 -0.99	52.88	51.38	52.87	1,315,369
02 Feb 23	52.91000 +0.53	53.53	52.33	52.50	1,481,779
01 Feb 23	52.38000 +0.19	52.54	51.90	52.38	1,001,450
31 Jan 23	52.19000 +0.37	52.25	51.59	51.97	916,496
30 Jan 23	51.82000 -0.81	53.98	51.78	52.84	1,721,860
20 Jan 23	52.63000 +0.27	52.67	52.10	52.35	957,460
19 Jan 23	52.36000 +1.25	52.45	50.52	51.01	1,197,742
18 Jan 23	51.11000 -0.88	52.47	51.06	52.17	774,360
17 Jan 23	51.99000 -0.21	52.40	51.58	51.95	724,867
16 Jan 23	52.20000 +2.95	52.77	49.20	49.20	2,162,690
13 Jan 23	49.25000 -0.59	50.20	48.63	50.15	1,355,560
12 Jan 23	49.84000 -0.35	50.80	49.40	49.50	934,910
11 Jan 23	50.19000 -0.61	51.01	48.99	50.67	1,573,680
10 Jan 23	50.80000 -0.70	51.47	50.75	51.45	625,572
09 Jan 23	51.50000 -0.06	52.30	51.15	51.56	1,087,340
06 Jan 23	51.56000 -0.05	52.08	51.04	51.51	808,760
05 Jan 23	51.61000 +0.60	52.50	50.61	50.92	825,740
04 Jan 23	51.01000 -0.45	51.76	50.94	51.70	515,852
03 Jan 23	51.46000 -0.95	52.45	51.41	52.37	930,520
30 Dec 22	52.41000 +0.34	52.67	51.70	52.22	546,309
29 Dec 22	52.07000 +0.70	52.43	51.25	51.25	802,355
28 Dec 22	51.37000 -0.89	52.61	51.08	51.86	807,529
27 Dec 22	52.26000 +0.73	53.58	51.52	51.52	1,016,658
26 Dec 22	51.53000 +0.59	51.92	50.85	51.41	763,546
23 Dec 22	50.94000 -0.47	52.18	50.60	51.51	714,200
22 Dec 22	51.41000 -1.59	53.28	51.30	53.28	770,400
21 Dec 22	53.00000 +0.00	53.44	52.41	53.44	614,600
20 Dec 22	53.00000 -0.49	53.99	52.30	52.81	983,327
19 Dec 22	53.49000 -0.22	54.40	53.09	53.91	658,009
16 Dec 22	53.71000 -1.17	55.23	53.56	54.80	859,200
15 Dec 22	54.88000 -1.77	56.65	54.60	56.30	1,499,122
14 Dec 22	56.65000 +1.65	56.65	54.51	54.69	1,564,583
13 Dec 22	55.00000 -0.27	55.70	53.88	55.27	1,931,753
12 Dec 22	55.27000 -0.98	56.68	55.07	56.18	1,052,600
09 Dec 22	56.25000 -1.09	57.68	56.20	57.33	1,021,350
08 Dec 22	57.34000 -0.66	58.02	57.28	58.00	818,400
07 Dec 22	58.00000 -0.51	58.75	57.80	58.70	1,146,940
06 Dec 22	58.51000 -0.95	59.75	58.40	59.75	987,570
05 Dec 22	59.46000 -0.69	60.98	59.31	60.45	1,004,750
02 Dec 22	60.15000 +0.52	60.75	59.65	59.65	1,025,421
01 Dec 22	59.63000 -0.20	60.49	59.40	60.03	871,712
30 Nov 22	59.83000 +1.32	61.39	57.81	58.98	2,206,562
29 Nov 22	58.51000 +0.33	59.07	57.50	58.10	1,469,011
28 Nov 22	58.18000 -0.42	58.95	57.53	57.97	1,028,700
25 Nov 22	58.60000 -0.20	59.00	58.26	58.29	672,200
24 Nov 22	58.80000 +0.77	58.94	57.50	57.50	1,176,050
23 Nov 22	58.03000 -0.71	59.50	57.19	58.48	2,034,853
22 Nov 22	58.74000 -0.56	59.80	57.85	59.36	2,890,900
21 Nov 22	59.30000 +2.10	59.80	57.50	58.86	2,519,310
18 Nov 22	57.20000 +1.84	57.63	55.10	55.10	2,224,000
17 Nov 22	55.36000 +1.62	55.38	52.69	54.00	2,356,078
16 Nov 22	53.74000 +0.37	54.89	52.92	53.36	2,436,702
15 Nov 22	53.37000 +1.39	53.68	50.72	51.59	3,477,923
14 Nov 22	51.98000 +2.18	52.18	49.82	50.01	4,534,757
11 Nov 22	49.80000 +2.20	50.20	47.67	47.67	3,666,814
10 Nov 22	47.60000 -2.40	50.00	46.47	49.99	4,716,540
09 Nov 22	50.00000 -2.84	52.70	49.89	52.64	3,311,510
08 Nov 22	52.84000 +0.34	53.99	52.62	53.09	3,031,200
07 Nov 22	52.50000 -0.68	53.55	51.78	53.10	2,221,261
04 Nov 22	53.18000 +0.00	53.70	52.22	53.15	2,061,100
03 Nov 22	53.18000 -0.40	54.00	52.39	53.60	1,451,405
02 Nov 22	53.58000 -1.42	54.80	52.00	53.90	2,114,792
01 Nov 22	55.00000 -2.99	57.65	52.19	57.18	4,812,558
31 Oct 22	57.99000 +0.03	58.00	56.22	56.96	1,881,030
28 Oct 22	57.96000 -0.86	59.00	57.50	59.00	1,408,200
27 Oct 22	58.82000 -1.18	60.50	58.58	60.50	1,234,550
26 Oct 22	60.00000 -0.75	60.61	57.39	60.61	2,835,362
25 Oct 22	60.75000 +0.35	60.90	59.80	60.42	903,700
24 Oct 22	60.40000 +0.12	62.88	60.00	60.50	1,368,830
21 Oct 22	60.28000 +0.03	60.79	60.10	60.25	346,610
20 Oct 22	60.25000 -0.49	61.25	60.03	60.99	812,800
19 Oct 22	60.74000 -1.33	62.56	60.74	62.07	1,037,600
18 Oct 22	62.07000 +1.17	62.72	60.23	61.48	1,225,639
17 Oct 22	60.90000 -0.58	62.13	60.01	62.13	928,740
14 Oct 22	61.48000 +0.70	61.49	60.15	60.15	744,800
13 Oct 22	60.78000 +0.16	60.79	60.04	60.04	537,700
12 Oct 22	60.62000 -0.89	61.51	59.58	61.51	1,419,500
11 Oct 22	61.51000 -0.51	62.55	61.00	62.21	670,600
10 Oct 22	62.02000 +1.32	65.00	60.80	60.80	2,389,782
30 Sep 22	60.70000 +0.19	60.99	58.65	60.61	1,239,337
29 Sep 22	60.51000 +2.27	62.05	58.07	58.83	2,226,900
28 Sep 22	58.24000 -1.10	59.99	58.13	59.99	1,305,800
27 Sep 22	59.34000 -0.08	59.97	59.01	59.80	608,697
26 Sep 22	59.42000 -0.79	60.33	59.28	59.28	592,100
23 Sep 22	60.21000 -0.73	61.30	59.37	60.94	1,063,250
22 Sep 22	60.94000 +0.93	61.97	59.90	59.98	1,129,700
21 Sep 22	60.01000 +0.21	60.88	59.20	59.68	743,866
20 Sep 22	59.80000 +0.07	60.30	59.22	59.79	612,806
19 Sep 22	59.73000 -1.27	60.89	59.60	59.98	718,450
16 Sep 22	61.00000 +1.18	61.38	59.03	60.14	1,215,247
15 Sep 22	59.82000 -1.19	61.51	59.00	60.55	1,200,978
14 Sep 22	61.01000 -1.94	62.20	60.70	62.20	833,200
13 Sep 22	62.95000 +1.37	64.31	61.55	61.58	1,495,532
09 Sep 22	61.58000 +0.95	61.58	59.41	60.23	1,430,402
08 Sep 22	60.63000 -0.76	61.87	59.38	61.87	1,589,200
07 Sep 22	61.39000 -0.96	62.69	60.59	62.35	1,242,950
06 Sep 22	62.35000 -1.60	64.99	62.30	64.81	2,574,887
05 Sep 22	63.95000 +5.29	64.53	58.22	58.22	3,919,170
02 Sep 22	58.66000 +0.74	59.03	57.38	57.51	1,175,078
01 Sep 22	57.92000 -0.07	58.26	57.28	58.26	1,209,400
31 Aug 22	57.99000 -0.19	58.60	57.31	58.22	1,086,699
30 Aug 22	58.18000 +0.68	58.49	57.13	58.36	972,231
29 Aug 22	57.50000 -1.09	58.80	57.09	58.00	1,173,800
26 Aug 22	58.59000 +1.13	59.88	57.10	57.43	1,431,942
25 Aug 22	57.46000 +0.02	57.59	56.59	57.58	1,327,828
24 Aug 22	57.44000 -1.57	59.38	56.51	59.38	1,938,950
23 Aug 22	59.01000 -1.14	60.90	58.72	60.11	931,200
22 Aug 22	60.15000 +1.02	61.00	59.00	59.18	1,141,277
19 Aug 22	59.13000 -0.80	59.93	59.13	59.70	722,200
18 Aug 22	59.93000 -0.73	60.64	59.38	60.64	1,107,749
17 Aug 22	60.66000 -0.27	61.09	59.60	60.97	720,900
16 Aug 22	60.93000 +0.38	61.29	60.40	60.81	875,000
15 Aug 22	60.55000 -1.35	62.20	60.35	61.60	1,404,200
12 Aug 22	61.90000 -0.36	63.16	61.80	62.70	753,730
11 Aug 22	62.26000 +0.07	63.40	61.98	62.19	734,700
10 Aug 22	62.19000 -0.57	62.98	61.78	62.73	699,300
09 Aug 22	62.76000 -0.15	63.48	61.50	62.91	1,234,287
08 Aug 22	62.91000 -1.14	64.00	62.79	63.86	933,737
05 Aug 22	64.05000 +1.50	64.26	62.02	62.30	1,388,360
04 Aug 22	62.55000 +0.95	62.63	61.16	62.02	1,217,965
03 Aug 22	61.60000 -2.40	64.59	61.41	63.15	2,272,040
02 Aug 22	64.00000 -2.20	66.00	62.90	65.10	3,286,940
01 Aug 22	66.20000 +1.19	66.88	64.32	65.22	2,110,174
29 Jul 22	65.01000 +0.53	65.72	64.31	64.96	1,390,600
28 Jul 22	64.48000 -0.52	65.35	63.81	65.35	999,966
27 Jul 22	65.00000 +0.00	65.93	64.33	65.51	1,599,450
26 Jul 22	65.00000 +4.67	66.00	60.00	60.30	4,494,486
25 Jul 22	60.33000 +1.33	61.39	57.59	58.86	1,870,560
22 Jul 22	59.00000 -0.34	59.73	57.57	59.38	1,424,210
21 Jul 22	59.34000 +0.44	59.35	58.16	58.89	1,329,730
20 Jul 22	58.90000 +3.10	58.91	55.00	55.87	2,068,102
19 Jul 22	55.80000 -1.04	57.47	55.38	56.80	1,628,883
18 Jul 22	56.84000 -1.55	59.20	56.35	59.20	2,160,511
15 Jul 22	58.39000 +1.05	59.88	57.01	57.01	2,238,200
14 Jul 22	57.34000 +0.78	58.99	56.56	56.73	1,255,130
13 Jul 22	56.56000 -0.01	56.78	55.96	56.58	658,690
12 Jul 22	56.57000 -1.54	58.40	56.41	57.54	985,814
11 Jul 22	58.11000 +0.54	58.18	56.20	57.45	1,292,500
08 Jul 22	57.57000 -0.79	58.80	57.38	58.20	1,083,632
07 Jul 22	58.36000 -0.40	58.99	58.00	58.43	967,294
06 Jul 22	58.76000 -0.82	59.58	58.35	58.98	1,200,430
05 Jul 22	59.58000 +0.62	59.74	57.75	58.30	1,684,165
04 Jul 22	58.96000 +0.88	59.68	57.49	58.15	1,604,523
01 Jul 22	58.08000 -0.78	58.87	57.71	58.83	1,488,389
30 Jun 22	58.86000 -0.28	61.20	57.90	60.00	3,304,300
29 Jun 22	59.14000 +3.22	59.30	55.20	55.80	3,616,222
28 Jun 22	55.92000 -0.96	57.19	55.44	56.88	2,764,331
27 Jun 22	56.88000 -1.32	58.89	56.77	58.26	2,580,768
24 Jun 22	58.20000 -1.25	60.04	57.61	59.99	2,383,300
23 Jun 22	59.45000 -1.54	61.41	57.20	61.03	2,679,594
22 Jun 22	60.99000 -2.46	63.73	60.85	63.73	1,792,830
21 Jun 22	63.45000 -0.74	64.80	63.19	64.02	1,311,100
20 Jun 22	64.19000 -0.99	66.58	64.10	65.52	1,704,160
17 Jun 22	65.18000 +1.28	65.59	63.50	63.90	1,896,986
16 Jun 22	63.90000 +0.75	65.20	62.51	63.00	1,422,644
15 Jun 22	63.15000 -1.30	64.95	63.05	64.66	1,317,830
14 Jun 22	64.45000 -1.55	65.70	63.50	65.70	1,770,985
13 Jun 22	66.00000 -0.15	66.51	65.00	66.46	1,654,028
10 Jun 22	66.15000 +1.65	66.44	63.70	64.07	2,528,608
09 Jun 22	64.50000 -0.50	65.88	63.80	64.53	1,205,851
08 Jun 22	65.00000 -0.30	65.51	63.30	65.31	1,600,790
07 Jun 22	65.30000 -0.60	67.00	64.80	65.99	1,635,376
06 Jun 22	65.90000 +0.78	66.88	64.10	65.00	2,230,323
02 Jun 22	65.12000 +0.96	65.71	63.84	63.84	1,180,171
01 Jun 22	64.16000 -1.12	66.00	63.71	65.14	1,065,380
31 May 22	65.28000 +1.47	65.90	63.20	63.75	1,553,370
30 May 22	63.81000 -0.05	64.82	63.50	63.97	946,450
27 May 22	63.86000 -1.22	65.50	63.24	64.99	1,410,250
26 May 22	65.08000 +0.32	66.65	64.18	64.60	1,670,310
25 May 22	64.76000 +1.80	64.76	61.98	62.86	1,326,228
24 May 22	62.96000 -3.28	66.89	62.90	66.05	2,221,560
23 May 22	66.24000 -0.56	67.16	65.15	66.99	1,477,770
20 May 22	66.80000 +0.89	67.88	65.98	65.98	1,303,574
19 May 22	65.91000 -0.04	66.20	64.55	65.01	1,159,037
18 May 22	65.95000 -0.03	68.00	65.70	67.00	1,557,700
17 May 22	65.98000 -0.52	67.00	65.41	66.55	1,033,000
16 May 22	66.50000 +1.89	67.26	64.88	64.88	2,237,914
13 May 22	64.61000 -2.35	67.00	64.29	67.00	2,070,148
12 May 22	66.96000 -0.58	68.17	65.70	66.95	1,717,600
11 May 22	67.54000 -1.31	69.50	64.68	69.32	3,084,487
10 May 22	68.85000 +4.10	68.94	63.50	64.29	2,013,029
09 May 22	64.75000 +3.15	64.98	61.03	61.80	2,021,434
06 May 22	61.60000 +0.18	62.49	59.19	60.00	1,606,044
05 May 22	61.42000 +2.52	62.50	56.20	58.59	2,359,498
29 Apr 22	58.90000 +1.89	58.90	55.31	57.01	2,780,460
28 Apr 22	57.01000 -0.56	59.79	56.36	57.31	2,219,217
27 Apr 22	57.57000 +2.86	57.66	53.70	53.70	1,631,515
26 Apr 22	54.71000 +0.85	56.44	52.54	52.93	2,512,354
25 Apr 22	53.86000 -5.58	58.22	53.80	58.22	2,429,409
22 Apr 22	59.44000 -0.66	60.47	58.32	60.17	1,123,030
21 Apr 22	60.10000 -1.94	63.51	60.01	61.57	2,087,330
20 Apr 22	62.04000 -2.85	65.35	61.78	65.35	2,013,222
19 Apr 22	64.89000 -0.76	66.88	64.06	65.99	1,746,576
18 Apr 22	65.65000 -0.05	66.98	64.73	65.80	1,498,110
15 Apr 22	65.70000 +3.01	66.43	61.60	62.19	3,674,969
14 Apr 22	62.69000 +0.26	68.67	59.10	61.15	5,098,726
13 Apr 22	62.43000 -6.94	70.59	62.43	70.00	5,239,209
12 Apr 22	69.37000 +0.33	70.44	68.26	69.16	2,935,400
11 Apr 22	69.04000 -1.71	71.90	69.00	71.50	4,385,380
08 Apr 22	70.75000 +2.49	71.70	66.14	69.62	4,706,133
07 Apr 22	68.26000 +0.81	74.20	67.60	67.66	7,273,561
06 Apr 22	67.45000 +6.13	67.45	61.00	62.00	4,465,521
01 Apr 22	61.32000 +3.57	61.53	57.50	57.51	2,723,222
31 Mar 22	57.75000 +0.15	58.01	57.00	57.31	1,289,763
30 Mar 22	57.60000 +0.25	58.15	56.78	57.50	1,351,141
29 Mar 22	57.35000 +2.20	57.77	54.78	55.20	2,446,757
28 Mar 22	55.15000 +0.65	55.20	53.60	54.50	1,640,041
25 Mar 22	54.50000 -1.00	56.15	54.28	55.41	1,962,775
24 Mar 22	55.50000 +1.21	55.50	53.22	54.18	2,021,982
23 Mar 22	54.29000 +0.33	54.76	53.55	54.76	1,732,647
22 Mar 22	53.96000 +1.52	54.46	51.61	52.44	2,194,425
21 Mar 22	52.44000 +2.54	52.50	49.37	49.86	2,619,511
18 Mar 22	49.90000 -0.14	51.00	49.40	49.66	1,645,667
17 Mar 22	50.04000 +0.97	51.98	47.45	49.00	3,708,156
16 Mar 22	49.07000 -1.13	51.00	48.75	50.63	2,515,501
15 Mar 22	50.20000 -2.00	51.75	49.17	51.60	2,632,918
14 Mar 22	52.20000 -0.20	52.50	51.34	52.39	1,228,866
11 Mar 22	52.40000 +0.60	52.44	50.89	51.33	1,368,777
10 Mar 22	51.80000 -0.59	53.50	51.72	53.17	1,432,220
09 Mar 22	52.39000 -0.79	53.15	49.00	52.19	3,138,536
08 Mar 22	53.18000 +0.28	54.50	51.69	53.22	2,556,145
07 Mar 22	52.90000 -1.05	54.18	52.66	53.38	2,466,980
04 Mar 22	53.95000 -0.21	54.98	53.52	54.16	1,785,058
03 Mar 22	54.16000 +0.68	54.73	52.36	53.00	3,041,196
02 Mar 22	53.48000 +1.47	54.45	51.75	52.39	2,383,291
01 Mar 22	52.01000 +0.76	52.27	50.69	51.26	2,771,063
28 Feb 22	51.25000 -1.05	52.63	50.30	52.62	4,150,442
25 Feb 22	52.30000 -2.05	54.50	52.00	54.06	3,578,980
24 Feb 22	54.35000 -1.10	56.95	53.23	55.45	3,747,694
23 Feb 22	55.45000 +1.43	55.54	53.50	54.55	2,425,068
22 Feb 22	54.02000 +1.10	54.50	52.18	53.39	2,316,648
21 Feb 22	52.92000 +1.47	54.58	51.90	52.50	4,094,140
18 Feb 22	51.45000 +0.25	51.84	50.50	50.57	2,659,052
17 Feb 22	51.20000 +2.20	51.78	48.42	49.20	3,642,724
16 Feb 22	49.00000 +0.62	52.99	46.86	52.99	5,144,493
15 Feb 22	48.38000 +4.40	48.38	44.00	44.05	3,359,926
14 Feb 22	43.98000 -0.02	44.80	43.70	44.02	1,645,270
11 Feb 22	44.00000 +1.14	44.40	42.46	42.84	2,606,011
10 Feb 22	42.86000 +0.06	43.78	42.51	42.80	1,239,480
09 Feb 22	42.80000 +0.77	43.00	41.52	42.00	2,248,430
08 Feb 22	42.03000 -0.01	42.43	41.34	42.40	1,548,150
07 Feb 22	42.04000 +1.64	42.68	40.72	40.72	2,175,673
28 Jan 22	40.40000 +0.86	40.85	38.88	40.33	2,367,698
27 Jan 22	39.54000 +0.95	40.19	38.70	38.70	2,018,210
26 Jan 22	38.59000 +0.42	38.75	37.83	38.17	1,413,630
25 Jan 22	38.17000 +0.05	38.99	37.73	38.09	1,445,400
24 Jan 22	38.12000 +0.83	38.41	36.95	36.95	995,458
21 Jan 22	37.29000 -0.42	37.64	37.00	37.64	648,840
20 Jan 22	37.71000 +0.01	37.95	37.15	37.68	695,937
19 Jan 22	37.70000 -0.10	37.79	36.93	37.72	461,773
18 Jan 22	37.80000 +0.24	37.99	37.33	37.57	778,900
17 Jan 22	37.56000 +0.93	38.00	36.41	36.56	1,227,620
14 Jan 22	36.63000 -0.52	37.10	36.51	37.10	822,350
13 Jan 22	37.15000 +0.25	37.32	36.53	37.09	851,180
12 Jan 22	36.90000 +0.15	37.09	36.73	36.80	489,500
11 Jan 22	36.75000 -0.40	37.40	36.61	37.00	789,584
10 Jan 22	37.15000 +0.45	37.58	36.50	36.70	1,002,504
07 Jan 22	36.70000 -0.25	37.20	36.56	36.82	676,954
06 Jan 22	36.95000 -0.33	37.28	36.70	37.28	732,450
05 Jan 22	37.28000 -0.60	38.20	36.78	37.88	1,481,400
04 Jan 22	37.88000 -0.40	38.27	37.75	38.20	907,828
31 Dec 21	38.28000 +0.90	38.28	37.24	37.53	1,131,164
30 Dec 21	37.38000 +0.13	37.55	36.89	37.30	858,590
29 Dec 21	37.25000 +0.07	37.48	37.00	37.48	738,608
28 Dec 21	37.18000 +0.18	37.76	36.90	37.00	712,645
27 Dec 21	37.00000 -0.36	37.48	36.40	37.47	1,105,983
24 Dec 21	37.36000 -0.56	38.18	37.21	37.73	770,379
23 Dec 21	37.92000 -0.02	38.90	37.75	38.00	1,534,993
22 Dec 21	37.94000 +0.04	38.09	37.70	38.09	459,801
21 Dec 21	37.90000 +0.21	37.99	37.52	37.73	558,510
20 Dec 21	37.69000 -0.56	38.50	37.69	38.26	773,388
17 Dec 21	38.25000 +0.35	38.77	37.73	37.90	1,072,260
16 Dec 21	37.90000 +0.05	38.10	37.62	37.95	803,350
15 Dec 21	37.85000 +0.03	38.78	37.60	37.74	1,210,990
14 Dec 21	37.82000 -0.17	38.18	37.51	37.99	827,000
13 Dec 21	37.99000 +0.37	38.15	37.40	37.62	1,203,300
10 Dec 21	37.62000 +0.16	37.84	37.22	37.41	896,000
09 Dec 21	37.46000 -0.27	37.73	37.26	37.46	742,050
08 Dec 21	37.73000 -0.40	38.48	37.09	37.70	4,347,292
07 Dec 21	38.13000 -0.30	40.90	37.02	39.50	3,387,415
06 Dec 21	38.43000 -0.29	39.20	38.25	38.57	969,800
03 Dec 21	38.72000 -0.54	39.20	38.43	39.02	691,700
02 Dec 21	39.26000 -0.64	40.00	39.00	39.59	710,680
01 Dec 21	39.90000 +0.00	40.03	39.19	39.86	1,129,580
30 Nov 21	39.90000 -0.05	40.63	39.50	39.95	812,150
29 Nov 21	39.95000 -0.77	40.59	39.57	40.59	951,559
26 Nov 21	40.72000 +0.69	41.30	39.81	40.11	1,536,350
25 Nov 21	40.03000 +1.53	40.44	38.21	38.66	2,018,298
24 Nov 21	38.50000 -0.31	38.82	38.28	38.82	605,800
23 Nov 21	38.81000 +0.05	39.45	38.49	38.90	841,400
22 Nov 21	38.76000 -0.06	38.99	38.22	38.86	841,370
19 Nov 21	38.82000 -0.02	39.20	37.72	38.71	1,639,370
18 Nov 21	38.84000 -0.56	40.20	38.74	39.97	2,097,408
17 Nov 21	39.40000 +2.64	39.80	36.66	36.69	3,011,902
16 Nov 21	36.76000 +0.06	36.96	36.62	36.88	919,180
15 Nov 21	36.70000 +0.26	37.20	36.45	36.55	938,585
12 Nov 21	36.44000 +0.14	36.89	36.39	36.50	554,260
11 Nov 21	36.30000 -0.32	37.20	36.18	36.62	800,645
10 Nov 21	36.62000 -0.21	37.20	36.41	36.80	719,101
09 Nov 21	36.83000 -0.23	37.07	36.58	36.71	700,734
08 Nov 21	37.06000 -0.63	38.04	36.00	38.00	863,014
05 Nov 21	37.69000 -0.64	38.50	37.60	38.03	665,400
04 Nov 21	38.33000 +0.73	38.45	37.58	37.60	696,270
03 Nov 21	37.60000 +0.28	38.20	37.17	37.55	567,207
02 Nov 21	37.32000 -0.75	38.80	37.03	38.07	1,139,084
01 Nov 21	38.07000 -0.03	38.40	37.54	38.10	1,017,920
29 Oct 21	38.10000 -0.48	39.26	38.00	38.78	1,163,916
28 Oct 21	38.58000 -1.32	39.83	35.91	39.11	2,319,609
27 Oct 21	39.90000 -1.50	41.18	39.20	40.80	2,141,576
26 Oct 21	41.40000 -0.61	42.30	40.67	42.30	1,170,876
25 Oct 21	42.01000 -0.05	42.38	41.74	42.07	862,556
22 Oct 21	42.06000 -0.14	43.00	42.00	42.00	1,355,500
21 Oct 21	42.20000 -0.57	43.10	41.96	42.53	1,757,000
20 Oct 21	42.77000 +0.17	43.50	41.06	42.08	2,614,510
19 Oct 21	42.60000 -0.86	44.00	42.33	43.57	1,785,410
18 Oct 21	43.46000 -0.54	44.84	43.11	44.60	2,027,100
15 Oct 21	44.00000 +3.12	44.38	40.40	40.74	4,939,775
14 Oct 21	40.88000 +0.88	42.13	39.57	39.99	2,027,260
13 Oct 21	40.00000 +0.20	40.59	38.83	39.40	737,400
12 Oct 21	39.80000 -0.87	40.67	38.80	40.67	1,178,634
11 Oct 21	40.67000 -1.25	42.39	40.61	41.83	1,045,090
08 Oct 21	41.92000 +0.48	42.44	41.00	41.60	1,199,660
30 Sep 21	41.44000 +0.97	41.50	40.15	40.91	1,643,850
29 Sep 21	40.47000 +0.23	40.48	39.02	39.56	1,315,465
28 Sep 21	40.24000 -0.29	40.86	39.56	40.30	907,040
27 Sep 21	40.53000 +1.56	40.80	38.95	38.95	1,807,197
24 Sep 21	38.97000 -0.33	39.90	38.52	38.95	1,081,800
23 Sep 21	39.30000 -0.90	40.32	38.90	39.95	1,538,400
22 Sep 21	40.20000 -0.79	40.89	39.72	40.89	1,327,295
17 Sep 21	40.99000 +1.27	41.35	38.88	39.50	1,744,438
16 Sep 21	39.72000 -1.00	40.99	39.16	40.82	1,251,186
15 Sep 21	40.72000 +0.62	41.58	39.70	39.98	2,415,059
14 Sep 21	40.10000 +1.64	40.10	38.33	38.46	2,828,108
13 Sep 21	38.46000 -0.67	39.70	38.40	39.13	1,256,459
10 Sep 21	39.13000 +0.09	39.29	38.59	39.02	1,344,305
09 Sep 21	39.04000 +0.31	39.48	38.38	38.99	1,496,732
08 Sep 21	38.73000 -0.42	39.45	38.70	39.10	931,479
07 Sep 21	39.15000 +0.85	39.81	37.83	38.54	2,193,481
06 Sep 21	38.30000 -0.42	39.20	37.86	38.71	1,356,900
03 Sep 21	38.72000 -0.68	39.98	38.49	39.44	1,350,347
02 Sep 21	39.40000 -0.52	40.50	39.16	39.38	1,130,260
01 Sep 21	39.92000 -1.13	41.28	38.50	41.00	2,365,660
31 Aug 21	41.05000 -0.91	42.50	40.60	42.47	2,674,960
30 Aug 21	41.96000 +3.68	42.09	38.50	38.50	5,562,640
27 Aug 21	38.28000 -0.49	39.80	37.62	38.77	2,137,140
26 Aug 21	38.77000 +0.77	41.80	38.03	39.80	5,130,126
25 Aug 21	38.00000 +1.55	38.25	36.00	36.98	2,757,070
24 Aug 21	36.45000 +0.15	38.23	35.81	36.00	2,251,649
23 Aug 21	36.30000 +3.00	36.63	33.01	33.07	3,261,756
20 Aug 21	33.30000 -0.59	33.94	32.48	33.94	1,250,465
19 Aug 21	33.89000 +0.11	33.98	33.35	33.52	551,540
18 Aug 21	33.78000 -0.21	34.25	33.51	34.25	509,555
17 Aug 21	33.99000 -0.74	34.74	33.50	34.73	1,151,250
16 Aug 21	34.73000 -0.72	35.58	34.58	35.30	747,483
13 Aug 21	35.45000 -0.09	35.85	35.20	35.41	456,340
12 Aug 21	35.54000 +0.18	35.69	35.00	35.38	565,093
11 Aug 21	35.36000 -0.39	36.17	35.35	35.81	683,753
10 Aug 21	35.75000 +0.05	36.27	35.50	35.74	513,026
09 Aug 21	35.70000 -0.04	36.18	35.13	35.13	557,283
06 Aug 21	35.74000 -0.01	36.01	35.18	36.01	603,230
05 Aug 21	35.75000 -0.57	36.48	35.66	36.01	559,382
04 Aug 21	36.32000 +0.04	36.49	36.10	36.20	414,400
03 Aug 21	36.28000 +0.25	36.48	35.81	36.13	565,592
02 Aug 21	36.03000 +0.26	36.28	35.45	35.51	891,866
30 Jul 21	35.77000 +0.17	35.84	34.92	35.50	932,506
29 Jul 21	35.60000 +0.19	35.95	34.98	35.41	678,776
28 Jul 21	35.41000 -0.79	36.15	34.50	36.15	1,129,310
27 Jul 21	36.20000 -0.50	36.99	35.80	36.95	910,600
26 Jul 21	36.70000 +0.23	36.75	35.40	36.47	855,012
23 Jul 21	36.47000 -0.99	37.80	36.25	37.47	1,166,986
22 Jul 21	37.46000 +0.46	37.73	36.70	36.90	1,154,400
21 Jul 21	37.00000 +0.50	37.29	36.20	36.50	1,390,769
20 Jul 21	36.50000 +0.15	36.74	36.10	36.10	402,370
19 Jul 21	36.35000 -0.66	37.15	36.20	36.90	800,334
16 Jul 21	37.01000 +0.31	37.41	36.44	36.44	1,006,920
15 Jul 21	36.70000 -0.39	37.20	36.50	37.09	682,800
14 Jul 21	37.09000 -0.34	37.97	36.78	37.19	894,613
13 Jul 21	37.43000 +0.35	37.49	36.60	36.98	792,807
12 Jul 21	37.08000 -0.12	37.88	36.73	37.37	1,198,430
09 Jul 21	37.20000 -0.67	37.92	37.11	37.69	995,300
08 Jul 21	37.87000 +0.45	38.16	37.11	37.42	879,000
07 Jul 21	37.42000 -0.66	38.36	37.05	38.35	1,632,564
06 Jul 21	38.08000 +1.42	38.26	36.71	36.99	1,528,058
05 Jul 21	36.66000 -0.28	37.25	35.86	37.20	1,223,360
02 Jul 21	36.94000 -0.45	37.57	36.73	37.20	787,248
01 Jul 21	37.39000 -0.54	38.38	37.13	38.38	1,249,124
30 Jun 21	37.93000 -0.19	38.39	37.40	38.10	1,411,630
29 Jun 21	38.12000 -0.92	39.20	37.98	39.20	1,416,168
28 Jun 21	39.04000 -0.05	39.39	38.70	38.70	634,022
25 Jun 21	39.09000 +0.10	39.29	38.67	39.06	787,960
24 Jun 21	38.99000 -0.85	39.73	38.73	39.69	1,095,317
23 Jun 21	39.84000 +1.39	39.85	38.38	38.80	1,545,070
22 Jun 21	38.45000 +0.40	38.86	37.84	38.05	1,071,570
21 Jun 21	38.05000 +0.13	38.57	37.59	37.92	1,039,650
18 Jun 21	37.92000 -1.10	39.24	37.80	39.24	2,113,520
17 Jun 21	39.02000 +0.67	39.56	38.11	38.37	1,094,299
16 Jun 21	38.35000 -0.26	39.98	37.65	38.27	1,468,247
15 Jun 21	38.61000 -0.49	40.69	38.61	39.11	1,413,191
11 Jun 21	39.10000 -0.75	40.05	38.75	39.81	1,168,590
10 Jun 21	39.85000 -0.34	40.28	39.51	40.19	1,061,896
09 Jun 21	40.19000 +0.09	40.35	39.65	39.85	1,098,205
08 Jun 21	40.10000 -1.53	42.00	39.90	41.64	1,982,720
07 Jun 21	41.63000 -0.56	42.29	41.61	42.11	1,317,661
04 Jun 21	42.19000 -0.07	42.50	41.52	42.50	1,005,556
03 Jun 21	42.26000 -0.21	42.87	42.22	42.87	834,700
02 Jun 21	42.47000 -1.41	43.72	42.40	43.72	1,323,020
01 Jun 21	43.88000 -0.12	44.88	43.67	44.66	1,557,799
31 May 21	44.00000 +1.05	44.44	43.00	43.02	3,760,524
28 May 21	42.95000 -1.36	45.35	42.66	45.00	2,525,485
27 May 21	44.31000 +2.89	44.31	41.60	41.60	3,517,938
26 May 21	41.42000 -0.25	42.28	41.11	42.10	994,193
25 May 21	41.67000 +0.56	41.98	41.00	41.85	1,229,334
24 May 21	41.11000 +2.61	41.92	37.80	38.50	2,416,077
21 May 21	38.50000 +0.85	38.65	37.20	37.38	679,136
20 May 21	37.65000 -0.55	38.80	37.20	38.00	1,136,079
19 May 21	38.20000 -0.83	38.93	36.97	38.60	1,930,374
18 May 21	39.03000 -0.86	40.36	38.70	39.89	1,233,905
17 May 21	39.89000 -0.78	40.87	39.76	40.87	927,175
14 May 21	40.67000 +0.21	40.86	40.05	40.49	661,496
13 May 21	40.46000 +0.48	40.56	39.05	39.98	670,911
12 May 21	39.98000 +0.08	39.98	39.30	39.70	430,557
11 May 21	39.90000 +0.01	39.99	39.27	39.27	591,061
10 May 21	39.89000 -0.11	40.49	39.03	40.13	1,038,713
07 May 21	40.00000 -0.30	40.78	40.00	40.35	725,917
06 May 21	40.30000 -1.20	41.49	40.18	41.28	1,050,112
30 Apr 21	41.50000 +0.01	42.41	40.55	41.85	1,067,567
29 Apr 21	41.49000 -1.23	43.19	41.20	42.72	939,491
28 Apr 21	42.72000 +0.83	43.36	41.62	42.20	1,713,776
27 Apr 21	41.89000 +1.58	43.50	40.01	40.31	2,275,610
26 Apr 21	40.31000 -0.42	41.50	40.18	40.45	1,349,930
23 Apr 21	40.73000 -0.82	42.19	40.50	41.55	1,610,453
22 Apr 21	41.55000 +0.76	42.24	40.41	40.72	1,199,948
21 Apr 21	40.79000 +0.23	40.99	40.07	40.56	764,782
20 Apr 21	40.56000 +0.08	41.55	40.00	40.00	939,574
19 Apr 21	40.48000 +0.05	40.76	40.28	40.44	706,417
16 Apr 21	40.43000 -0.01	41.18	40.40	40.54	809,800
15 Apr 21	40.44000 -0.17	40.98	40.00	40.30	658,370
14 Apr 21	40.61000 +0.24	41.49	40.03	40.32	630,260
13 Apr 21	40.37000 -0.49	41.10	40.09	40.75	679,735
12 Apr 21	40.86000 -1.16	42.36	39.80	42.36	1,288,820
09 Apr 21	42.02000 +0.03	42.28	41.51	42.00	588,707
08 Apr 21	41.99000 +0.73	42.21	41.33	41.42	886,486
07 Apr 21	41.26000 -1.72	42.95	41.01	42.66	1,606,500
06 Apr 21	42.98000 +0.13	43.38	42.45	42.49	684,987
02 Apr 21	42.85000 -0.60	43.89	42.34	43.81	1,613,901
01 Apr 21	43.45000 -0.54	44.50	43.30	43.94	1,272,120
31 Mar 21	43.99000 -0.07	44.79	42.65	44.72	1,365,543
30 Mar 21	44.06000 +2.28	45.65	41.46	41.95	3,556,425
29 Mar 21	41.78000 +0.50	42.34	40.50	41.28	1,575,105
26 Mar 21	41.28000 -0.03	41.66	40.61	41.65	1,193,562
25 Mar 21	41.31000 +0.41	41.88	40.42	41.00	789,970
24 Mar 21	40.90000 -0.92	42.00	40.31	41.99	1,205,670
23 Mar 21	41.82000 +0.72	42.09	41.00	41.10	1,797,463
22 Mar 21	41.10000 +1.30	41.29	39.60	39.67	2,273,915
19 Mar 21	39.80000 -2.32	42.12	39.63	41.70	2,140,815
18 Mar 21	42.12000 +2.42	42.33	39.71	39.75	2,760,254
17 Mar 21	39.70000 -0.08	40.68	39.57	39.77	1,297,250
16 Mar 21	39.78000 +1.09	39.93	38.13	38.79	2,208,160
15 Mar 21	38.69000 -0.05	38.70	37.91	38.27	1,188,793
12 Mar 21	38.74000 +0.89	38.77	37.51	37.98	1,560,872
11 Mar 21	37.85000 +1.45	37.93	35.42	36.68	2,438,040
10 Mar 21	36.40000 +1.42	37.17	35.08	35.08	2,073,923
09 Mar 21	34.98000 -3.82	38.78	34.92	38.38	4,331,390
08 Mar 21	38.80000 -0.83	40.24	38.60	40.00	1,722,903
05 Mar 21	39.63000 -0.23	40.00	38.80	39.00	2,542,535
04 Mar 21	39.86000 +1.96	40.80	38.20	39.00	4,361,904
03 Mar 21	37.90000 +3.45	37.90	34.51	34.75	2,650,776
02 Mar 21	34.45000 +0.29	34.88	34.11	34.16	855,450
01 Mar 21	34.16000 +0.01	34.48	33.77	34.10	836,741
26 Feb 21	34.15000 -0.35	34.70	33.81	34.49	1,007,134
25 Feb 21	34.50000 +0.05	34.89	34.05	34.45	879,430
24 Feb 21	34.45000 -0.51	35.15	34.00	34.99	1,179,820
23 Feb 21	34.96000 -0.62	35.32	34.13	35.32	1,255,585
22 Feb 21	35.58000 -0.40	36.10	35.05	35.79	1,483,893
19 Feb 21	35.98000 -0.16	36.44	35.12	36.14	1,310,602
18 Feb 21	36.14000 +0.69	37.02	35.38	37.00	1,390,041
10 Feb 21	35.45000 +0.87	35.78	34.09	34.20	1,481,230
09 Feb 21	34.58000 -0.53	35.10	34.01	35.10	1,376,526
08 Feb 21	35.11000 +0.26	35.12	34.00	35.00	1,099,290
05 Feb 21	34.85000 -0.44	35.79	34.35	35.29	1,279,321
04 Feb 21	35.29000 +0.91	35.48	33.83	34.25	1,715,745
03 Feb 21	34.38000 +0.24	34.56	33.70	33.98	1,163,460
02 Feb 21	34.14000 +0.99	34.89	32.78	32.78	1,593,920
01 Feb 21	33.15000 +0.26	33.30	31.88	32.58	1,406,740
29 Jan 21	32.89000 +1.18	33.06	31.61	31.80	1,500,370
28 Jan 21	31.71000 -0.53	33.50	31.37	31.64	1,873,240
27 Jan 21	32.24000 -0.82	33.13	32.13	32.79	1,199,980
26 Jan 21	33.06000 -0.83	34.14	32.85	33.89	1,746,800
25 Jan 21	33.89000 -1.20	35.37	33.72	35.35	1,922,907
22 Jan 21	35.09000 -0.81	35.94	34.91	35.60	1,401,930
21 Jan 21	35.90000 +1.00	36.04	34.01	34.90	1,779,500
20 Jan 21	34.90000 -0.71	35.89	34.54	35.61	1,564,456
19 Jan 21	35.61000 +0.39	36.14	35.17	35.17	1,329,730
18 Jan 21	35.22000 +0.07	35.49	34.73	35.01	1,028,243
15 Jan 21	35.15000 +0.22	35.25	34.42	34.86	1,192,025
14 Jan 21	34.93000 -0.59	35.81	34.83	35.81	1,296,860
13 Jan 21	35.52000 -0.42	36.22	35.15	35.85	1,711,575
12 Jan 21	35.94000 +1.27	36.38	34.85	35.10	2,382,007
11 Jan 21	34.67000 -1.78	36.40	34.50	36.40	2,566,800
08 Jan 21	36.45000 -0.87	37.67	36.37	37.33	1,693,930
07 Jan 21	37.32000 -0.24	38.29	37.01	37.80	2,211,940
06 Jan 21	37.56000 -1.54	39.38	36.80	39.38	2,931,764
05 Jan 21	39.10000 +2.73	39.29	35.82	36.37	3,325,193
04 Jan 21	36.37000 +0.28	36.49	35.62	36.39	1,563,480
31 Dec 20	36.09000 +0.12	36.17	35.30	35.72	2,466,474
30 Dec 20	35.97000 +0.55	36.18	35.40	35.88	1,575,188
29 Dec 20	35.42000 -0.27	36.33	35.34	35.78	2,450,490
28 Dec 20	35.69000 -0.51	36.60	35.60	36.56	1,676,320
25 Dec 20	36.20000 +0.15	36.88	36.02	36.16	2,110,970
24 Dec 20	36.05000 -1.82	37.80	35.80	37.40	3,384,070
23 Dec 20	37.87000 +0.00	38.40	37.31	37.92	1,709,549
22 Dec 20	37.87000 -1.06	39.88	37.80	38.90	2,217,750
21 Dec 20	38.93000 +0.57	39.27	37.76	38.36	1,688,960
18 Dec 20	38.36000 -0.84	39.84	38.31	39.10	1,599,710
17 Dec 20	39.20000 +0.20	39.30	38.31	38.31	1,397,310
16 Dec 20	39.00000 +0.15	39.79	38.50	38.90	1,986,425
15 Dec 20	38.85000 -1.30	40.51	38.70	40.51	2,399,500
14 Dec 20	40.15000 +0.21	42.35	39.95	40.89	3,123,080
11 Dec 20	39.94000 -0.05	40.50	39.60	40.18	1,335,580
10 Dec 20	39.99000 -0.16	41.00	39.43	40.01	1,434,736
09 Dec 20	40.15000 -1.29	41.79	40.08	41.17	1,641,830
08 Dec 20	41.44000 +0.54	41.98	40.90	40.92	1,768,601
07 Dec 20	40.90000 -1.01	42.91	40.76	41.95	3,067,560
04 Dec 20	41.91000 +0.61	42.31	40.90	41.56	1,566,046
03 Dec 20	41.30000 +0.50	42.50	40.90	41.22	2,484,310
02 Dec 20	40.80000 -3.93	44.83	40.32	44.74	5,978,869
01 Dec 20	44.73000 +1.63	44.85	42.81	42.85	2,658,220
30 Nov 20	43.10000 +0.04	43.65	42.45	43.13	2,386,650
27 Nov 20	43.06000 +0.76	43.06	42.00	42.38	2,041,886
26 Nov 20	42.30000 -0.62	43.44	41.21	42.47	2,285,400
25 Nov 20	42.92000 +0.36	44.10	42.42	42.48	4,387,906
24 Nov 20	42.56000 +3.84	42.56	38.50	38.98	4,552,794
23 Nov 20	38.72000 +0.37	38.99	37.20	38.11	2,179,210
20 Nov 20	38.35000 -0.02	38.75	38.01	38.16	1,928,150
19 Nov 20	38.37000 -0.14	38.66	37.90	38.66	1,308,710
18 Nov 20	38.51000 -0.27	39.01	37.60	38.44	1,650,759
17 Nov 20	38.78000 +0.10	39.47	38.25	38.94	2,037,630
16 Nov 20	38.68000 +0.06	39.65	38.47	38.75	2,279,630
13 Nov 20	38.62000 -0.68	39.35	38.21	39.00	1,475,201
12 Nov 20	39.30000 +0.49	40.18	38.50	39.23	2,557,710
11 Nov 20	38.81000 -0.77	39.79	38.74	39.41	1,828,036
10 Nov 20	39.58000 +0.59	40.18	39.16	39.36	3,319,990
09 Nov 20	38.99000 +1.75	39.67	37.28	37.60	4,815,450
06 Nov 20	37.24000 -0.30	37.76	36.56	37.51	2,207,100
05 Nov 20	37.54000 -0.10	38.81	37.05	38.00	2,745,980
04 Nov 20	37.64000 +0.36	37.88	36.80	37.88	2,030,347
03 Nov 20	37.28000 -0.41	38.68	36.70	38.61	2,367,330
02 Nov 20	37.69000 -0.08	38.78	37.10	37.89	3,007,370
30 Oct 20	37.77000 +0.81	38.98	36.75	37.07	4,954,840
29 Oct 20	36.96000 +0.03	37.63	36.41	36.41	5,384,211
28 Oct 20	36.93000 +3.36	36.93	34.38	34.38	5,109,011
27 Oct 20	33.57000 -0.16	34.25	33.42	33.70	2,310,790
26 Oct 20	33.73000 -1.69	35.95	33.52	35.93	4,080,820
23 Oct 20	35.42000 -0.84	36.89	35.24	36.63	3,758,820
22 Oct 20	36.26000 -0.04	36.62	35.81	36.46	3,976,660
21 Oct 20	36.30000 +0.28	37.25	36.00	36.36	5,464,260
20 Oct 20	36.02000 +2.68	36.48	33.67	33.99	9,412,152
19 Oct 20	33.34000 +3.03	33.34	30.21	30.75	5,561,808
16 Oct 20	30.31000 -0.64	31.00	30.08	30.76	2,514,200
15 Oct 20	30.95000 -0.21	31.19	30.50	30.99	1,339,300
14 Oct 20	31.16000 -0.30	31.49	31.02	31.33	1,348,975
13 Oct 20	31.46000 -0.04	31.59	30.90	31.22	1,574,025
12 Oct 20	31.50000 -0.40	32.37	31.07	31.66	3,451,913
09 Oct 20	31.90000 -1.79	34.17	30.91	34.01	4,426,016
30 Sep 20	33.69000 +0.24	33.91	33.10	33.45	1,331,550
29 Sep 20	33.45000 +1.13	33.56	32.32	33.00	2,011,550
28 Sep 20	32.32000 -0.34	33.34	32.05	32.73	1,744,569
25 Sep 20	32.66000 +0.23	32.87	32.12	32.80	1,358,821
24 Sep 20	32.43000 -1.22	33.92	32.11	33.92	3,211,920
23 Sep 20	33.65000 -0.15	34.22	33.56	34.21	1,375,735
22 Sep 20	33.80000 -0.06	34.26	33.51	33.62	2,361,070
21 Sep 20	33.86000 +0.36	34.40	32.92	34.04	2,039,993
18 Sep 20	33.50000 -0.76	34.59	33.50	34.26	2,177,799
17 Sep 20	34.26000 +1.21	34.65	32.72	32.75	3,443,160
16 Sep 20	33.05000 +0.60	33.40	32.03	32.60	3,964,730
15 Sep 20	32.45000 +0.24	32.68	31.93	32.50	2,398,190
14 Sep 20	32.21000 +0.29	32.46	31.71	32.11	2,360,789
11 Sep 20	31.92000 +2.06	32.30	29.86	30.11	3,067,183
10 Sep 20	29.86000 +0.17	30.94	29.21	29.92	2,230,393
09 Sep 20	29.69000 -1.11	30.92	29.00	30.31	2,839,690
08 Sep 20	30.80000 -0.20	31.37	30.00	30.87	2,967,083
07 Sep 20	31.00000 -0.93	32.56	30.88	31.93	2,745,906
04 Sep 20	31.93000 +0.18	31.98	30.01	31.21	2,742,920
03 Sep 20	31.75000 +0.01	32.49	31.50	31.75	1,941,479
02 Sep 20	31.74000 -0.09	32.10	31.57	31.83	1,879,609
01 Sep 20	31.83000 +0.03	32.21	31.50	31.90	2,475,539
31 Aug 20	31.80000 +0.96	32.88	30.97	31.10	7,149,109
28 Aug 20	30.84000 +0.69	30.97	29.90	30.45	5,551,830
27 Aug 20	30.15000 +2.15	30.40	27.56	28.83	5,795,796
26 Aug 20	28.00000 -0.81	29.18	27.77	28.85	6,975,048
25 Aug 20	28.81000 +2.62	28.81	26.30	26.31	7,986,118
24 Aug 20	26.19000 -0.30	26.68	25.71	26.49	2,628,860
21 Aug 20	26.49000 +1.09	27.04	25.40	25.86	3,940,561
20 Aug 20	25.40000 -0.99	26.28	24.95	26.10	6,692,566
19 Aug 20	26.39000 -0.53	27.16	26.32	26.92	1,794,740
18 Aug 20	26.92000 -0.12	27.28	26.69	27.04	1,635,230
17 Aug 20	27.04000 +0.89	27.27	26.01	26.19	2,713,781
14 Aug 20	26.15000 +0.05	26.44	25.68	26.44	1,851,940
13 Aug 20	26.10000 -0.10	27.52	26.03	26.27	2,908,710
12 Aug 20	26.20000 -0.95	27.30	25.60	27.30	3,343,410
11 Aug 20	27.15000 -0.79	28.20	27.01	28.00	2,743,332
10 Aug 20	27.94000 +0.18	28.35	27.50	27.80	2,371,647
07 Aug 20	27.76000 -1.14	29.17	27.46	28.70	3,814,655
06 Aug 20	28.90000 -0.24	29.31	28.47	29.30	2,432,081
05 Aug 20	29.14000 +0.51	29.25	28.20	28.20	3,057,929
04 Aug 20	28.63000 -0.67	29.54	28.48	29.41	3,208,245
03 Aug 20	29.30000 +0.25	29.45	28.86	29.04	2,266,239
31 Jul 20	29.05000 +0.24	29.56	28.37	28.75	2,329,360
30 Jul 20	28.81000 -0.54	29.63	28.50	29.30	2,483,560
29 Jul 20	29.35000 +0.66	29.43	28.34	28.60	2,183,428
28 Jul 20	28.69000 +0.50	29.84	28.51	28.98	3,006,618
27 Jul 20	28.19000 -0.56	29.42	27.88	28.81	2,779,763
24 Jul 20	28.75000 -2.30	31.19	28.75	30.71	3,617,807
23 Jul 20	31.05000 -0.50	31.85	30.60	31.39	2,468,133
22 Jul 20	31.55000 +0.57	31.90	30.70	31.46	2,585,624
21 Jul 20	30.98000 +1.25	31.29	29.75	29.75	3,638,333
20 Jul 20	29.73000 -0.27	30.76	29.22	30.24	4,221,150
17 Jul 20	30.00000 -1.30	31.30	29.97	30.87	4,304,451
16 Jul 20	31.30000 -2.00	33.92	31.30	33.56	4,675,570
15 Jul 20	33.30000 +0.97	33.38	32.32	32.32	5,996,865
14 Jul 20	32.33000 -0.59	33.42	31.77	33.22	5,264,426
13 Jul 20	32.92000 -1.28	34.23	32.80	34.19	10,480,863
10 Jul 20	34.20000 +1.57	34.46	31.60	32.30	10,156,160
09 Jul 20	32.63000 +0.63	33.49	31.99	32.25	11,393,203
08 Jul 20	32.00000 -0.15	32.46	31.45	32.15	5,022,521
07 Jul 20	32.15000 -0.01	32.59	31.79	32.00	5,714,070
06 Jul 20	32.16000 -1.04	33.87	31.81	33.50	6,744,429
03 Jul 20	33.20000 -0.25	33.50	32.80	33.38	2,548,802
02 Jul 20	33.45000 +0.26	34.68	33.03	33.50	4,528,530
01 Jul 20	33.19000 -0.38	33.95	32.56	33.64	3,715,028
30 Jun 20	33.57000 +0.57	34.83	33.16	33.20	4,750,829
29 Jun 20	33.00000 -0.31	33.85	32.85	33.25	3,003,520
24 Jun 20	33.31000 -0.50	34.33	33.01	33.85	2,850,120
23 Jun 20	33.81000 +0.44	34.44	33.46	33.46	2,872,328
22 Jun 20	33.37000 -0.44	34.30	33.36	34.20	2,969,330
19 Jun 20	33.81000 +0.16	34.48	33.50	33.95	1,954,850
18 Jun 20	33.65000 -0.93	34.78	33.42	34.30	3,066,920
17 Jun 20	34.58000 +0.08	35.38	33.68	35.00	2,939,070
16 Jun 20	34.50000 +1.40	34.84	33.02	33.57	2,986,167
15 Jun 20	33.10000 -0.36	33.73	32.94	33.50	3,277,821
12 Jun 20	33.46000 -0.04	33.88	32.67	32.83	2,810,941
11 Jun 20	33.50000 +1.23	33.68	32.06	32.75	3,662,328
10 Jun 20	32.27000 +1.57	32.58	30.81	31.17	4,187,703
09 Jun 20	30.70000 +1.22	30.83	29.40	29.68	2,687,310
08 Jun 20	29.48000 +0.48	29.75	28.87	29.25	2,602,570
05 Jun 20	29.00000 +0.11	29.24	28.52	28.90	1,421,490
04 Jun 20	28.89000 -0.06	29.48	28.74	29.23	1,438,980
03 Jun 20	28.95000 +0.05	29.44	28.42	28.90	1,726,150
02 Jun 20	28.90000 -0.88	29.88	28.70	29.83	2,742,436
01 Jun 20	29.78000 +0.59	30.19	29.00	29.20	2,405,190
29 May 20	29.19000 +0.59	29.50	28.01	28.50	2,559,060
28 May 20	28.60000 +0.40	28.60	27.71	28.20	1,565,900
27 May 20	28.20000 -0.30	29.29	27.87	28.55	2,054,400
26 May 20	28.50000 +0.36	28.70	28.03	28.22	1,999,413
25 May 20	28.14000 -0.01	28.63	27.50	28.63	2,236,267
22 May 20	28.15000 -0.18	28.96	27.90	28.33	2,274,965
21 May 20	28.33000 -0.17	29.10	28.05	28.68	2,272,180
20 May 20	28.50000 -1.00	29.99	28.34	29.97	2,933,209
19 May 20	29.50000 +0.50	29.72	28.85	29.39	1,787,611
18 May 20	29.00000 +0.50	29.79	28.58	28.89	2,516,344
15 May 20	28.50000 +0.50	28.98	28.10	28.26	2,395,439
14 May 20	28.00000 -0.58	28.78	27.98	28.36	1,886,480
13 May 20	28.58000 +0.44	28.75	27.90	28.47	2,743,074
12 May 20	28.14000 +0.46	28.38	27.41	28.00	2,345,820
11 May 20	27.68000 +0.12	28.30	27.35	27.70	2,297,956
08 May 20	27.56000 +0.69	27.99	26.61	26.89	3,734,880
07 May 20	26.87000 +0.37	27.36	26.34	26.56	3,175,400
06 May 20	26.50000 +0.62	26.54	25.60	25.80	3,339,068
30 Apr 20	25.88000 -0.16	26.69	25.80	26.05	2,254,231
29 Apr 20	26.04000 +0.64	26.49	25.25	25.30	2,327,488
28 Apr 20	25.40000 -0.68	26.08	25.00	26.01	3,676,347
27 Apr 20	26.08000 +0.74	26.29	25.11	25.81	3,405,080
24 Apr 20	25.34000 -0.11	25.65	25.10	25.34	1,246,488
23 Apr 20	25.45000 -0.03	25.88	25.23	25.54	1,825,376
22 Apr 20	25.48000 +0.47	25.90	24.46	25.34	2,506,618
21 Apr 20	25.01000 -0.34	27.45	24.72	25.35	2,730,088
20 Apr 20	25.35000 +0.56	25.98	24.43	25.01	2,817,786
17 Apr 20	24.79000 +0.69	25.05	23.90	24.29	2,978,662
16 Apr 20	24.10000 +0.95	24.12	22.82	23.16	2,842,720
15 Apr 20	23.15000 -0.24	23.63	23.10	23.38	874,260
14 Apr 20	23.39000 +0.59	23.98	22.64	23.00	2,026,440
13 Apr 20	22.80000 -0.20	22.82	22.02	22.77	1,784,280
10 Apr 20	23.00000 -0.65	23.43	22.39	23.43	2,454,750
09 Apr 20	23.65000 +0.10	23.85	23.36	23.74	1,839,411
08 Apr 20	23.55000 +0.00	24.10	22.90	23.38	3,201,039
07 Apr 20	23.55000 +0.04	23.86	23.41	23.85	2,751,968
03 Apr 20	23.51000 -0.23	24.37	23.30	23.97	3,193,582
02 Apr 20	23.74000 +0.35	23.80	22.99	23.44	2,575,669
01 Apr 20	23.39000 +0.56	24.20	22.46	22.60	4,561,749
31 Mar 20	22.83000 +2.08	22.83	20.67	20.90	4,701,595
30 Mar 20	20.75000 -0.60	21.10	20.12	21.10	1,392,376
27 Mar 20	21.35000 +0.00	21.77	21.02	21.67	1,602,293
26 Mar 20	21.35000 -0.12	21.79	21.00	21.01	1,093,330
25 Mar 20	21.47000 +0.47	21.75	21.05	21.75	1,358,950
24 Mar 20	21.00000 +0.23	21.43	20.51	21.32	1,852,034
23 Mar 20	20.77000 -1.30	22.02	20.70	22.02	2,357,380
20 Mar 20	22.07000 +0.06	22.63	21.73	22.28	1,804,780
19 Mar 20	22.01000 +0.16	22.40	21.30	21.85	2,886,090
18 Mar 20	21.85000 -0.13	23.10	21.85	22.49	2,515,030
17 Mar 20	21.98000 -0.46	22.79	21.20	22.44	2,858,030
16 Mar 20	22.44000 -1.01	23.94	21.90	23.75	3,653,068
13 Mar 20	23.45000 -0.28	23.70	21.68	22.78	3,408,443
12 Mar 20	23.73000 -1.22	24.57	23.73	24.40	2,866,470
11 Mar 20	24.95000 +0.24	25.96	24.81	25.35	2,501,793
10 Mar 20	24.71000 +0.20	25.00	23.70	23.70	2,931,689
09 Mar 20	24.51000 -1.59	26.36	24.41	25.80	4,050,931
06 Mar 20	26.10000 +1.11	26.10	24.81	24.99	3,663,738
05 Mar 20	24.99000 -0.44	26.19	24.90	25.99	3,617,425
04 Mar 20	25.43000 +1.54	25.96	23.80	23.80	5,093,525
03 Mar 20	23.89000 +0.80	24.80	23.25	23.50	3,425,969
02 Mar 20	23.09000 -0.01	23.88	22.42	23.56	3,237,846
28 Feb 20	23.10000 -0.99	24.20	21.68	21.68	3,847,370
27 Feb 20	24.09000 +0.13	24.49	23.70	24.25	1,468,152
26 Feb 20	23.96000 -1.00	25.31	23.96	25.00	2,589,800
25 Feb 20	24.96000 -0.80	25.89	24.01	25.12	4,536,865
24 Feb 20	25.76000 +0.26	26.20	24.77	25.15	3,958,289
21 Feb 20	25.50000 +1.37	25.75	23.74	23.74	3,984,559
20 Feb 20	24.13000 +0.54	24.49	23.50	23.80	2,988,905
19 Feb 20	23.59000 -0.76	24.54	23.50	24.06	3,718,340
18 Feb 20	24.35000 +0.26	24.85	23.71	24.00	5,044,116
17 Feb 20	24.09000 +1.37	24.25	22.98	22.99	4,797,601
14 Feb 20	22.72000 +0.43	23.35	22.22	22.29	3,079,360
13 Feb 20	22.29000 -0.21	22.86	22.25	22.43	2,732,733
12 Feb 20	22.50000 +0.60	22.80	21.60	21.70	4,707,779
11 Feb 20	21.90000 -0.10	22.60	21.70	21.71	5,267,180
10 Feb 20	22.00000 +1.09	22.00	20.94	20.94	5,661,578
07 Feb 20	20.91000 +0.20	21.00	19.95	20.73	3,631,951
06 Feb 20	20.71000 +0.13	21.14	20.12	20.58	4,252,774
05 Feb 20	20.58000 +0.13	21.72	20.22	20.55	4,488,932
04 Feb 20	20.45000 +1.06	21.00	17.77	17.77	6,051,821
03 Feb 20	19.39000 -2.15	19.39	19.39	19.39	552,200
23 Jan 20	21.54000 -0.72	22.69	21.36	21.96	6,419,313
22 Jan 20	22.26000 +0.36	22.52	21.55	21.59	4,306,478
21 Jan 20	21.90000 -0.98	22.80	21.70	22.80	7,065,119
20 Jan 20	22.88000 +0.80	23.10	21.58	22.08	7,150,888
17 Jan 20	22.08000 +0.63	22.40	21.34	21.44	5,385,465
16 Jan 20	21.45000 +0.40	21.99	20.92	20.92	6,894,269
15 Jan 20	21.05000 -0.13	21.39	20.35	20.54	6,018,456
14 Jan 20	21.18000 +0.50	21.40	20.01	20.94	12,546,114
13 Jan 20	20.68000 +1.88	20.68	18.65	18.65	11,927,704
10 Jan 20	18.80000 +1.11	18.88	17.63	17.80	7,344,887
09 Jan 20	17.69000 +1.00	18.14	16.69	16.69	9,756,876
08 Jan 20	16.69000 +0.29	17.07	16.30	16.33	5,704,440
07 Jan 20	16.40000 -0.07	16.57	16.26	16.51	2,432,952
06 Jan 20	16.47000 +0.07	16.75	16.26	16.35	3,331,380
03 Jan 20	16.40000 +0.08	16.57	16.25	16.30	2,668,782
02 Jan 20	16.32000 -0.07	16.49	16.20	16.30	3,130,300
31 Dec 19	16.39000 +0.20	16.40	15.85	16.18	3,992,652
30 Dec 19	16.19000 +0.44	16.22	15.60	15.68	4,184,891
27 Dec 19	15.75000 +0.03	15.80	15.51	15.63	2,406,860
26 Dec 19	15.72000 +0.28	15.74	15.25	15.46	2,540,719
25 Dec 19	15.44000 -0.40	15.80	15.44	15.80	1,826,360
24 Dec 19	15.84000 +0.50	15.84	15.10	15.30	3,482,268
23 Dec 19	15.34000 +0.09	15.42	15.08	15.23	2,420,618
20 Dec 19	15.25000 -0.24	15.58	15.17	15.50	2,801,690
19 Dec 19	15.49000 +0.02	15.57	15.40	15.49	1,885,638
18 Dec 19	15.47000 -0.46	15.93	15.44	15.86	3,945,380
17 Dec 19	15.93000 -0.26	16.26	15.86	16.14	4,603,919
16 Dec 19	16.19000 +0.17	16.25	15.95	16.02	2,176,971
13 Dec 19	16.02000 +0.27	16.10	15.77	15.84	1,984,500
12 Dec 19	15.75000 -0.10	16.09	15.75	15.90	1,508,099
11 Dec 19	15.85000 -0.17	16.06	15.81	15.98	1,405,350
10 Dec 19	16.02000 +0.24	16.07	15.68	15.80	1,682,268
09 Dec 19	15.78000 +0.04	15.85	15.65	15.79	1,244,150
06 Dec 19	15.74000 +0.16	15.78	15.42	15.58	1,845,180
05 Dec 19	15.58000 +0.20	15.66	15.36	15.47	1,731,571
04 Dec 19	15.38000 -0.03	15.55	15.26	15.34	1,669,710
03 Dec 19	15.41000 +0.00	15.43	15.23	15.38	1,003,000
02 Dec 19	15.41000 -0.06	15.49	15.23	15.33	924,842
29 Nov 19	15.47000 -0.05	15.52	15.10	15.52	2,611,940
28 Nov 19	15.52000 -0.16	15.72	15.47	15.71	1,311,533
27 Nov 19	15.68000 -0.14	15.92	15.55	15.75	1,971,128
26 Nov 19	15.82000 +0.01	15.90	15.54	15.81	2,143,660
25 Nov 19	15.81000 -0.18	15.97	15.70	15.85	2,289,630
22 Nov 19	15.99000 +0.05	16.20	15.60	16.00	3,691,916
21 Nov 19	15.94000 +0.00	16.18	15.79	15.94	2,833,340
20 Nov 19	15.94000 -0.13	16.50	15.87	16.10	4,855,822
19 Nov 19	16.07000 +0.14	16.35	15.78	15.93	3,361,067
18 Nov 19	15.93000 +0.59	15.95	15.36	15.36	3,624,540
15 Nov 19	15.34000 -0.15	15.57	15.33	15.52	1,660,065
14 Nov 19	15.49000 +0.24	15.75	15.20	15.25	3,043,221
13 Nov 19	15.25000 +0.23	15.25	14.90	14.97	1,962,803
12 Nov 19	15.02000 +0.07	15.05	14.50	14.82	2,229,040
11 Nov 19	14.95000 -0.20	15.12	14.74	15.06	2,066,328
08 Nov 19	15.15000 +0.00	15.24	15.04	15.23	1,761,970
07 Nov 19	15.15000 +0.07	15.17	14.96	15.05	1,560,755
06 Nov 19	15.08000 +0.08	15.25	14.98	15.07	1,776,367
05 Nov 19	15.00000 +0.12	15.01	14.72	14.79	2,164,798
04 Nov 19	14.88000 -0.07	15.10	14.68	14.95	3,624,122
01 Nov 19	14.95000 -0.01	14.95	14.73	14.87	1,654,999
31 Oct 19	14.96000 +0.10	15.03	14.77	14.94	1,922,430
30 Oct 19	14.86000 -0.31	15.14	14.85	15.07	2,774,590
29 Oct 19	15.17000 +0.06	15.38	14.71	14.80	5,108,900
28 Oct 19	15.11000 +0.17	15.18	14.81	14.90	3,068,219
25 Oct 19	14.94000 -0.04	15.09	14.78	15.09	2,543,780
24 Oct 19	14.98000 +0.10	15.00	14.64	14.82	3,165,197
23 Oct 19	14.88000 +0.06	15.00	14.65	14.89	3,176,479
22 Oct 19	14.82000 -0.05	15.00	14.74	15.00	3,236,621
21 Oct 19	14.87000 +0.50	14.93	14.12	14.32	5,273,223
18 Oct 19	14.37000 -0.01	14.42	14.22	14.40	2,150,770
17 Oct 19	14.38000 +0.24	14.42	14.07	14.15	1,723,324
16 Oct 19	14.14000 +0.03	14.29	14.00	14.11	1,641,938
15 Oct 19	14.11000 -0.15	14.25	14.03	14.25	2,615,480
14 Oct 19	14.26000 +0.01	14.48	14.00	14.45	3,008,439
11 Oct 19	14.25000 -0.18	14.45	14.19	14.40	1,092,718
10 Oct 19	14.43000 +0.11	14.60	14.33	14.39	1,499,990
09 Oct 19	14.32000 +0.05	14.42	14.15	14.27	1,015,090
08 Oct 19	14.27000 -0.03	14.38	14.18	14.30	1,198,048
30 Sep 19	14.30000 +0.17	14.34	14.01	14.10	2,188,915
27 Sep 19	14.13000 +0.00	14.31	14.03	14.03	1,723,135
26 Sep 19	14.13000 -0.32	14.50	14.05	14.38	2,714,791
25 Sep 19	14.45000 -0.16	14.73	14.30	14.61	3,098,327
24 Sep 19	14.61000 -0.02	14.75	14.56	14.69	2,026,570
23 Sep 19	14.63000 -0.19	14.82	14.47	14.82	2,302,758
20 Sep 19	14.82000 +0.02	14.94	14.74	14.83	2,081,770
19 Sep 19	14.80000 +0.07	14.87	14.61	14.86	1,962,738
18 Sep 19	14.73000 -0.11	15.00	14.63	14.88	2,916,658
17 Sep 19	14.84000 -0.34	15.23	14.80	15.18	3,512,542
16 Sep 19	15.18000 -0.12	15.54	15.13	15.38	3,322,680
12 Sep 19	15.30000 +0.29	15.48	14.94	14.94	5,057,191
11 Sep 19	15.01000 +0.06	15.15	14.81	15.00	4,051,951
10 Sep 19	14.95000 -0.18	15.25	14.87	15.05	4,276,410
09 Sep 19	15.13000 +0.58	15.15	14.55	14.68	4,457,428
06 Sep 19	14.55000 -0.20	14.81	14.40	14.75	3,754,083
05 Sep 19	14.75000 -0.01	15.08	14.73	14.90	4,702,791
04 Sep 19	14.76000 +0.02	14.81	14.65	14.79	2,687,920
03 Sep 19	14.74000 -0.09	14.88	14.63	14.82	2,777,977
02 Sep 19	14.83000 +0.33	14.92	14.44	14.55	3,726,782
30 Aug 19	14.50000 +0.12	14.80	14.32	14.50	4,020,852
29 Aug 19	14.38000 -0.07	14.52	14.29	14.43	2,822,838
28 Aug 19	14.45000 -0.23	14.80	14.39	14.68	3,024,204
27 Aug 19	14.68000 -0.11	15.10	14.67	14.96	4,148,470
26 Aug 19	14.79000 -0.37	15.18	14.77	14.80	4,524,740
23 Aug 19	15.16000 -0.23	15.57	15.06	15.06	4,066,230
22 Aug 19	15.39000 -0.17	15.72	15.34	15.70	3,803,440
21 Aug 19	15.56000 +0.13	15.62	15.35	15.35	4,439,795
20 Aug 19	15.43000 +0.58	15.72	14.85	14.97	6,487,963
19 Aug 19	14.85000 +0.65	15.08	14.33	14.33	5,835,976
16 Aug 19	14.20000 +0.08	14.31	14.07	14.14	2,439,198
15 Aug 19	14.12000 +0.00	14.16	13.88	13.99	2,059,750
14 Aug 19	14.12000 -0.03	14.32	14.03	14.29	2,430,340
13 Aug 19	14.15000 -0.15	14.28	13.91	14.20	3,340,412
12 Aug 19	14.30000 -0.04	14.40	14.12	14.32	2,879,893
09 Aug 19	14.34000 -0.27	14.66	14.08	14.60	3,237,678
08 Aug 19	14.61000 +0.10	14.70	14.41	14.60	1,383,876
07 Aug 19	14.51000 -0.14	14.81	14.50	14.68	1,129,715
06 Aug 19	14.65000 +0.03	14.73	14.25	14.30	1,896,076
05 Aug 19	14.62000 -0.18	14.80	14.45	14.72	2,091,478
02 Aug 19	14.80000 -0.27	14.98	14.58	14.98	2,204,288
01 Aug 19	15.07000 -0.25	15.32	15.04	15.21	2,373,950
31 Jul 19	15.32000 -0.09	15.45	15.21	15.45	1,386,260
30 Jul 19	15.41000 -0.24	15.79	15.30	15.71	2,957,032
29 Jul 19	15.65000 +0.10	15.67	15.50	15.50	1,049,163
26 Jul 19	15.55000 -0.12	15.70	15.45	15.68	1,553,166
25 Jul 19	15.67000 +0.02	15.74	15.51	15.65	1,629,025
24 Jul 19	15.65000 +0.05	15.79	15.56	15.60	2,033,254
23 Jul 19	15.60000 +0.06	15.85	15.45	15.50	2,045,623
22 Jul 19	15.54000 +0.38	15.61	14.86	15.05	3,363,608
19 Jul 19	15.16000 -0.14	15.51	15.10	15.30	1,762,801
18 Jul 19	15.30000 +0.17	15.51	15.01	15.01	2,431,511
17 Jul 19	15.13000 +0.14	15.20	14.94	14.94	2,013,450
16 Jul 19	14.99000 -0.09	15.21	14.94	15.01	1,317,435
15 Jul 19	15.08000 +0.17	15.23	14.75	14.80	2,784,145
12 Jul 19	14.91000 +0.54	15.24	14.16	14.41	3,573,527
11 Jul 19	14.37000 +0.01	14.53	14.15	14.37	1,976,404
10 Jul 19	14.36000 -0.17	14.62	14.35	14.59	1,080,193
09 Jul 19	14.53000 -0.04	14.67	14.35	14.64	1,269,980
08 Jul 19	14.57000 -0.63	15.21	14.56	15.21	1,602,039
05 Jul 19	15.20000 +0.11	15.25	15.03	15.18	1,063,001
04 Jul 19	15.09000 -0.20	15.38	15.08	15.38	1,420,390
03 Jul 19	15.29000 +0.00	15.43	15.19	15.43	1,995,410
02 Jul 19	15.29000 -0.18	15.50	15.15	15.39	2,583,894
01 Jul 19	15.47000 +0.78	15.55	14.69	14.98	4,996,461
28 Jun 19	14.69000 -0.06	14.85	14.49	14.74	1,581,072
27 Jun 19	14.75000 +0.24	14.90	14.42	14.50	2,470,514
26 Jun 19	14.51000 +0.08	14.57	14.32	14.54	2,171,093
25 Jun 19	14.43000 -0.47	14.96	14.33	14.82	2,112,323
24 Jun 19	14.90000 -0.02	15.07	14.68	14.95	1,958,619
21 Jun 19	14.92000 +0.23	15.07	14.68	14.68	2,466,523
20 Jun 19	14.69000 +0.08	14.86	14.49	14.56	2,280,461
19 Jun 19	14.61000 +0.43	14.79	14.40	14.48	2,637,763
18 Jun 19	14.18000 -0.29	14.55	14.15	14.46	2,197,266
17 Jun 19	14.47000 -0.31	14.79	14.41	14.78	1,289,867
14 Jun 19	14.78000 -0.12	15.00	14.74	14.90	1,451,959
13 Jun 19	14.90000 -0.48	15.45	14.66	15.45	2,900,090
12 Jun 19	15.38000 -0.23	15.63	15.35	15.63	1,811,094
11 Jun 19	15.61000 +0.53	15.63	15.04	15.17	2,083,498
10 Jun 19	15.08000 -0.12	15.38	15.01	15.38	1,711,760
06 Jun 19	15.20000 -0.32	15.67	15.20	15.67	2,006,322
05 Jun 19	15.52000 +0.06	15.74	15.46	15.65	1,767,695
04 Jun 19	15.46000 -0.34	15.81	15.39	15.80	2,523,860
03 Jun 19	15.80000 -0.02	15.98	15.65	15.98	2,204,630
31 May 19	15.82000 +0.02	15.95	15.62	15.90	2,094,410
30 May 19	15.80000 -0.07	15.90	15.65	15.87	1,938,343
29 May 19	15.87000 +0.32	15.88	15.50	15.51	2,644,261
28 May 19	15.55000 +0.26	15.75	15.23	15.27	2,805,005
27 May 19	15.29000 +0.68	15.33	14.55	14.62	2,776,044
24 May 19	14.61000 +0.10	14.79	14.37	14.49	1,666,596
23 May 19	14.51000 -0.41	14.95	14.39	14.95	2,034,760
22 May 19	14.92000 +0.06	15.05	14.85	14.86	1,653,633
21 May 19	14.86000 +0.21	15.08	14.47	14.47	2,503,780
20 May 19	14.65000 -0.48	15.08	14.07	15.02	4,165,058
17 May 19	15.13000 -0.42	15.59	15.00	15.58	2,275,010
16 May 19	15.55000 +0.10	15.57	15.33	15.44	1,725,168
15 May 19	15.45000 +0.23	15.55	15.25	15.33	2,204,164
14 May 19	15.22000 -0.12	15.43	15.05	15.19	1,723,873
13 May 19	15.34000 -0.28	15.61	15.26	15.42	1,638,094
10 May 19	15.62000 +0.45	15.69	14.97	15.35	3,166,809
09 May 19	15.17000 -0.32	15.57	15.17	15.55	1,732,430
08 May 19	15.49000 -0.09	15.72	15.22	15.44	2,243,535
07 May 19	15.58000 -0.47	16.15	15.28	16.08	4,493,253
06 May 19	16.05000 -0.30	16.65	15.58	16.00	5,506,113
30 Apr 19	16.35000 +0.24	16.37	16.08	16.12	2,506,905
29 Apr 19	16.11000 -0.13	16.46	15.92	16.24	4,390,955
26 Apr 19	16.24000 +0.21	16.36	14.89	15.60	8,031,258
25 Apr 19	16.03000 +0.01	16.47	16.00	16.02	4,349,791
24 Apr 19	16.02000 -0.31	16.45	15.80	16.43	4,587,504
23 Apr 19	16.33000 +0.14	16.41	16.15	16.19	2,790,408
22 Apr 19	16.19000 -0.09	16.43	16.11	16.29	3,928,501
19 Apr 19	16.28000 -0.15	16.54	16.07	16.48	5,026,217
18 Apr 19	16.43000 -0.55	16.91	16.25	16.87	8,148,323
17 Apr 19	16.98000 -0.23	17.48	16.94	17.17	4,904,861
16 Apr 19	17.21000 +0.18	17.21	16.84	17.09	3,192,139
15 Apr 19	17.03000 -0.09	17.40	17.01	17.18	4,127,759
12 Apr 19	17.12000 +0.51	17.19	16.57	16.63	5,016,801
11 Apr 19	16.61000 -0.38	17.07	16.61	16.97	4,328,953
10 Apr 19	16.99000 -0.12	17.20	16.68	17.13	4,507,237
09 Apr 19	17.11000 -0.59	17.61	16.99	17.55	5,932,551
08 Apr 19	17.70000 +0.27	17.84	17.30	17.43	7,127,686
04 Apr 19	17.43000 +0.21	17.75	17.00	17.65	8,468,535
03 Apr 19	17.22000 -0.72	17.86	16.63	17.80	15,470,473
02 Apr 19	17.94000 -0.38	18.18	17.90	18.18	8,996,110
01 Apr 19	18.32000 -0.13	18.60	17.80	18.26	15,059,741
29 Mar 19	18.45000 +0.72	18.60	17.56	17.73	5,716,014
28 Mar 19	17.73000 -0.20	18.13	17.55	17.86	3,214,298
27 Mar 19	17.93000 +0.27	18.15	17.50	17.80	3,239,910
26 Mar 19	17.66000 -0.54	18.54	17.48	18.20	6,234,588
25 Mar 19	18.20000 -0.22	18.62	18.00	18.10	2,858,706
22 Mar 19	18.42000 -0.16	18.58	18.00	18.51	3,861,774
21 Mar 19	18.58000 +0.33	18.88	18.29	18.29	5,956,183
20 Mar 19	18.25000 +0.41	18.25	17.56	17.85	3,985,443
19 Mar 19	17.84000 -0.06	18.29	17.69	17.92	3,755,832
18 Mar 19	17.90000 +0.32	18.30	17.43	17.45	5,891,806
15 Mar 19	17.58000 +0.62	17.78	17.00	17.03	6,457,517
14 Mar 19	16.96000 -0.32	17.46	16.60	17.32	5,096,495
13 Mar 19	17.28000 -0.32	17.98	17.21	17.59	5,566,731
12 Mar 19	17.60000 -0.04	18.00	17.39	17.61	6,060,977
11 Mar 19	17.64000 +1.11	17.81	16.51	16.53	8,258,686
08 Mar 19	16.53000 -0.38	17.16	16.50	16.70	6,872,099
07 Mar 19	16.91000 +0.30	17.00	16.34	16.58	6,904,069
06 Mar 19	16.61000 -0.16	16.79	16.45	16.73	5,430,962
05 Mar 19	16.77000 +0.07	16.80	16.35	16.69	5,614,875
04 Mar 19	16.70000 +0.16	16.87	16.53	16.55	10,391,046
01 Mar 19	16.54000 +0.04	16.58	16.25	16.56	4,721,830
28 Feb 19	16.50000 +0.34	16.59	16.05	16.19	7,253,061
27 Feb 19	16.16000 -0.40	16.69	15.96	16.67	7,847,806
26 Feb 19	16.56000 -0.94	17.26	16.31	17.26	13,096,674
25 Feb 19	17.50000 +0.69	17.53	16.90	17.01	7,030,805
22 Feb 19	16.81000 +0.49	16.96	16.22	16.22	5,450,741
21 Feb 19	16.32000 -0.21	16.73	16.18	16.48	7,125,471
20 Feb 19	16.53000 +0.73	16.74	15.57	15.72	9,205,480
19 Feb 19	15.80000 -0.13	16.50	15.73	15.92	12,132,022
18 Feb 19	15.93000 +0.30	15.99	15.55	15.55	9,905,776
15 Feb 19	15.63000 -0.26	15.89	15.53	15.89	5,404,003
14 Feb 19	15.89000 -0.08	16.05	15.80	15.97	3,412,002
13 Feb 19	15.97000 +0.12	16.12	15.76	15.82	4,843,110
12 Feb 19	15.85000 +0.00	15.95	15.68	15.77	4,157,202
11 Feb 19	15.85000 +0.61	15.93	15.14	15.23	5,357,856
01 Feb 19	15.24000 +0.24	15.33	14.95	14.95	2,755,417
31 Jan 19	15.00000 -0.01	15.16	14.85	15.01	2,795,558
30 Jan 19	15.01000 -0.43	15.39	14.91	15.36	3,994,500
29 Jan 19	15.44000 +0.49	15.50	14.82	14.98	4,614,033
28 Jan 19	14.95000 -0.21	15.33	14.78	15.30	2,923,957
25 Jan 19	15.16000 -0.09	15.46	15.07	15.20	3,581,229
24 Jan 19	15.25000 +0.28	15.30	14.86	14.95	4,770,940
23 Jan 19	14.97000 +0.32	15.14	14.58	14.67	4,000,750
22 Jan 19	14.65000 -0.37	15.02	14.55	14.87	5,950,375
21 Jan 19	15.02000 +0.00	15.25	14.78	15.18	3,350,960
18 Jan 19	15.02000 +0.14	15.14	14.73	14.90	3,566,907
17 Jan 19	14.88000 -0.03	15.10	14.82	14.92	2,301,950
16 Jan 19	14.91000 -0.12	15.31	14.80	15.16	3,535,270
15 Jan 19	15.03000 +0.14	15.25	14.82	14.85	3,561,705
14 Jan 19	14.89000 +0.16	15.04	14.62	14.75	4,246,982
11 Jan 19	14.73000 +0.39	14.75	14.27	14.39	4,185,515
10 Jan 19	14.34000 -0.04	14.58	14.30	14.30	2,468,640
09 Jan 19	14.38000 +0.09	14.68	14.25	14.36	4,283,533
08 Jan 19	14.29000 +0.02	14.45	14.18	14.22	4,264,719
07 Jan 19	14.27000 +0.73	14.34	13.60	13.62	7,030,412
04 Jan 19	13.54000 +0.18	13.69	13.05	13.19	4,562,841
03 Jan 19	13.36000 -0.45	13.80	13.26	13.75	4,518,721
02 Jan 19	13.81000 -0.14	13.92	13.67	13.85	1,970,840
28 Dec 18	13.95000 -0.05	14.00	13.59	13.99	4,617,820
27 Dec 18	14.00000 +0.05	14.21	13.70	14.17	4,158,351
26 Dec 18	13.95000 +0.00	14.29	13.73	14.03	5,453,089
25 Dec 18	13.95000 +0.01	13.99	13.44	13.74	5,896,762
24 Dec 18	13.94000 -0.03	13.94	13.59	13.74	6,249,409
21 Dec 18	13.97000 -0.08	14.29	13.20	14.09	7,661,092
20 Dec 18	14.05000 +0.09	14.06	13.78	14.03	2,911,595
19 Dec 18	13.96000 -0.41	14.48	13.93	14.37	3,236,951
18 Dec 18	14.37000 +0.03	14.55	14.02	14.46	4,598,046
17 Dec 18	14.34000 +0.36	14.39	13.79	13.88	7,005,178
14 Dec 18	13.98000 -1.44	15.42	13.88	15.33	12,709,943
13 Dec 18	15.42000 +0.12	15.66	15.29	15.35	3,798,088
12 Dec 18	15.30000 -0.05	15.54	15.23	15.39	2,296,305
11 Dec 18	15.35000 -0.13	15.68	15.13	15.58	3,612,542
10 Dec 18	15.48000 +0.36	15.64	14.90	14.99	5,093,858
07 Dec 18	15.12000 +0.10	15.33	14.97	14.97	3,129,870
06 Dec 18	15.02000 -0.46	15.61	14.94	15.33	5,273,900
05 Dec 18	15.48000 +0.32	15.56	14.90	14.98	6,148,303
04 Dec 18	15.16000 -0.02	15.24	14.95	15.09	3,966,211
03 Dec 18	15.18000 +0.90	15.27	14.47	14.68	7,605,317
30 Nov 18	14.28000 -0.17	14.43	13.95	14.17	4,726,256
29 Nov 18	14.45000 -0.01	14.98	14.41	14.53	6,127,739
28 Nov 18	14.46000 +0.28	14.46	14.00	14.18	3,443,599
27 Nov 18	14.18000 -0.05	14.44	14.01	14.29	3,688,234
26 Nov 18	14.23000 +0.02	14.34	13.93	14.09	3,375,302
23 Nov 18	14.21000 -0.47	14.79	13.87	14.65	6,311,978
22 Nov 18	14.68000 -0.16	14.88	14.55	14.75	4,854,120
21 Nov 18	14.84000 +0.38	14.90	14.27	14.28	7,601,325
20 Nov 18	14.46000 -0.34	14.89	14.21	14.56	8,613,082
19 Nov 18	14.80000 +0.92	14.80	13.65	13.85	10,043,664
16 Nov 18	13.88000 -0.07	14.31	13.71	13.96	8,584,329
15 Nov 18	13.95000 -0.07	14.05	13.66	14.00	5,501,101
14 Nov 18	14.02000 +0.10	14.06	13.78	13.88	4,863,350
13 Nov 18	13.92000 -0.21	14.40	13.86	13.91	8,260,690
12 Nov 18	14.13000 +0.59	14.20	13.49	13.54	6,683,562
09 Nov 18	13.54000 -0.16	13.80	13.40	13.63	4,507,558
08 Nov 18	13.70000 +0.07	13.99	13.36	13.77	5,516,650
07 Nov 18	13.63000 -0.32	13.97	13.45	13.87	4,626,920
06 Nov 18	13.95000 +0.10	14.12	13.52	13.65	4,778,670
05 Nov 18	13.85000 +0.35	14.27	13.31	13.47	8,365,882
02 Nov 18	13.50000 +0.30	13.61	13.28	13.45	7,403,520
01 Nov 18	13.20000 +0.14	13.51	13.03	13.04	8,067,849
31 Oct 18	13.06000 +0.48	13.24	12.52	12.63	7,071,628
30 Oct 18	12.58000 +0.28	12.78	12.12	12.20	5,210,813
29 Oct 18	12.30000 +0.05	12.55	12.10	12.12	4,570,959
26 Oct 18	12.25000 -0.92	13.54	12.25	13.40	9,278,757
25 Oct 18	13.17000 +0.63	13.19	11.99	12.17	6,389,567
24 Oct 18	12.54000 -0.06	12.79	12.40	12.48	4,041,906
23 Oct 18	12.60000 +0.24	12.93	12.28	12.28	6,658,546
22 Oct 18	12.36000 +0.66	12.76	11.77	11.77	7,320,420
19 Oct 18	11.70000 +0.46	11.89	10.82	10.99	6,105,923
18 Oct 18	11.24000 -0.41	11.60	11.12	11.60	5,091,244
17 Oct 18	11.65000 -0.86	12.45	11.30	12.36	11,711,766
16 Oct 18	12.51000 -1.39	13.90	12.51	13.90	10,945,478
15 Oct 18	13.90000 -0.10	14.20	13.69	13.89	7,370,596
12 Oct 18	14.00000 +0.55	14.15	12.70	13.17	10,781,963
11 Oct 18	13.45000 -0.65	13.93	12.70	13.68	11,987,222
10 Oct 18	14.10000 +0.89	14.30	13.04	13.14	10,978,366
09 Oct 18	13.21000 -0.09	13.54	13.11	13.37	5,272,922
08 Oct 18	13.30000 +0.04	13.77	13.10	13.19	10,203,868
28 Sep 18	13.26000 +0.21	13.26	12.91	13.06	8,272,937
27 Sep 18	13.05000 +0.50	13.11	12.43	12.47	7,872,665
26 Sep 18	12.55000 +0.21	12.60	12.24	12.40	4,622,203
25 Sep 18	12.34000 -0.15	12.69	12.30	12.48	3,334,737
21 Sep 18	12.49000 -0.13	12.72	12.28	12.63	5,011,545
20 Sep 18	12.62000 -0.22	12.93	12.52	12.85	4,649,512
19 Sep 18	12.84000 +0.05	13.05	12.45	12.79	6,729,516
18 Sep 18	12.79000 -0.05	13.20	12.35	13.05	6,841,802
17 Sep 18	12.84000 +0.37	13.03	12.05	12.20	7,689,966
14 Sep 18	12.47000 -0.54	13.56	12.44	13.01	8,721,421
13 Sep 18	13.01000 +0.31	13.15	12.53	12.72	5,006,190
12 Sep 18	12.70000 -0.12	12.95	12.43	12.85	4,700,746
11 Sep 18	12.82000 +0.03	13.08	12.71	12.91	5,228,930
10 Sep 18	12.79000 -0.23	13.18	12.75	12.89	7,325,259
07 Sep 18	13.02000 +0.58	13.20	12.45	12.50	11,260,311
06 Sep 18	12.44000 -0.01	12.58	12.33	12.34	3,356,957
05 Sep 18	12.45000 -0.32	12.89	12.36	12.70	4,776,334
04 Sep 18	12.77000 +0.21	12.79	12.40	12.54	5,193,340
03 Sep 18	12.56000 -0.04	12.74	12.34	12.50	5,800,332
31 Aug 18	12.60000 +0.06	12.95	12.22	12.67	9,000,694
30 Aug 18	12.54000 +0.68	13.05	11.91	11.92	16,040,574
29 Aug 18	11.86000 -0.10	12.22	11.81	11.95	3,742,360
28 Aug 18	11.96000 +0.29	12.05	11.60	11.60	4,665,456
27 Aug 18	11.67000 +0.35	11.71	11.35	11.36	3,751,363
24 Aug 18	11.32000 +0.09	11.50	11.16	11.20	2,243,577
23 Aug 18	11.23000 +0.08	11.35	11.11	11.15	1,925,469
22 Aug 18	11.15000 -0.39	11.55	11.13	11.50	2,886,679
21 Aug 18	11.54000 -0.10	11.67	11.35	11.65	3,471,884
20 Aug 18	11.64000 +0.23	11.65	11.30	11.47	2,873,228
17 Aug 18	11.41000 -0.14	11.88	11.38	11.66	3,383,085
16 Aug 18	11.55000 -0.35	12.13	11.45	11.67	4,469,403
15 Aug 18	11.90000 -0.50	12.43	11.87	12.41	4,300,197
14 Aug 18	12.40000 -0.04	12.63	12.26	12.42	3,312,845
13 Aug 18	12.44000 -0.18	12.56	12.16	12.41	4,829,266
10 Aug 18	12.62000 +0.06	12.75	12.37	12.44	5,351,447
09 Aug 18	12.56000 +0.41	12.57	11.77	12.02	7,179,101
08 Aug 18	12.15000 +0.10	12.45	11.97	12.00	6,095,487
07 Aug 18	12.05000 +0.05	12.15	11.87	12.10	5,341,450
06 Aug 18	12.00000 +0.02	12.26	11.63	11.70	6,091,490
03 Aug 18	11.98000 -0.22	12.50	11.92	12.06	5,912,713
02 Aug 18	12.20000 -0.27	12.68	11.88	12.53	7,484,824
01 Aug 18	12.47000 +0.46	12.70	11.92	12.03	10,262,902
31 Jul 18	12.01000 +0.09	12.18	11.73	12.16	7,691,779
30 Jul 18	11.92000 +0.28	11.97	11.58	11.58	5,642,388
27 Jul 18	11.64000 +0.11	11.87	11.12	11.50	4,058,597
26 Jul 18	11.53000 +0.02	11.79	11.40	11.58	3,207,244
25 Jul 18	11.51000 -0.09	11.62	11.44	11.44	2,450,495
24 Jul 18	11.60000 +0.00	11.88	11.53	11.53	4,449,848
23 Jul 18	11.60000 +0.34	11.82	11.20	11.26	4,593,220
20 Jul 18	11.26000 +0.12	11.33	11.12	11.14	2,432,833
19 Jul 18	11.14000 -0.12	11.40	11.10	11.20	2,366,910
18 Jul 18	11.26000 -0.14	11.44	11.21	11.31	3,081,531
17 Jul 18	11.40000 +0.11	11.44	11.03	11.20	5,502,519
16 Jul 18	11.29000 +0.26	11.41	10.95	10.95	5,538,749
13 Jul 18	11.03000 -0.06	11.20	10.91	11.10	3,637,200
12 Jul 18	11.09000 +0.28	11.22	10.83	11.09	6,543,398
11 Jul 18	10.81000 -0.09	11.29	10.51	10.60	6,912,780
10 Jul 18	10.90000 +0.52	11.08	10.39	10.39	7,178,479
09 Jul 18	10.38000 +0.26	10.45	10.10	10.10	3,068,359
06 Jul 18	10.12000 +0.06	10.37	9.85	10.00	3,944,340
05 Jul 18	10.06000 -0.50	10.62	10.02	10.61	4,964,829
04 Jul 18	10.56000 -0.29	10.84	10.50	10.65	2,600,689
03 Jul 18	10.85000 +0.24	10.88	10.48	10.61	3,993,609
02 Jul 18	10.61000 -0.30	10.95	10.47	10.76	4,234,824
29 Jun 18	10.91000 +0.13	10.98	10.41	10.53	8,614,782
28 Jun 18	10.78000 +0.42	11.40	10.65	11.40	10,934,135
27 Jun 18	10.36000 +0.02	10.50	10.28	10.33	2,836,880
26 Jun 18	10.34000 +0.04	10.48	9.95	10.10	2,658,629
25 Jun 18	10.30000 +0.09	10.54	10.26	10.30	3,650,074
22 Jun 18	10.21000 +0.20	10.28	9.72	9.99	2,538,372
21 Jun 18	10.01000 -0.26	10.45	9.95	10.30	3,468,254
20 Jun 18	10.27000 +0.07	10.48	10.04	10.09	3,209,613
19 Jun 18	10.20000 -0.94	11.10	10.03	10.90	5,155,297
15 Jun 18	11.14000 -0.62	11.83	10.88	11.75	5,614,138
14 Jun 18	11.76000 -0.09	12.05	11.65	11.73	3,480,064
13 Jun 18	11.85000 -0.33	12.20	11.82	12.20	2,865,548
12 Jun 18	12.18000 +0.07	12.25	11.81	12.10	3,234,948
11 Jun 18	12.11000 +0.18	12.14	11.78	11.85	2,726,939
08 Jun 18	11.93000 -0.20	12.07	11.81	12.07	3,436,859
07 Jun 18	12.13000 -0.42	12.74	12.01	12.71	6,251,713
06 Jun 18	12.55000 +0.12	12.65	12.35	12.38	7,029,683
05 Jun 18	12.43000 +0.18	12.49	12.16	12.20	5,490,540
04 Jun 18	12.25000 -0.12	12.58	12.11	12.55	4,870,670
01 Jun 18	12.37000 +0.27	12.46	11.88	12.00	7,391,945
31 May 18	12.10000 +0.28	12.15	11.68	12.00	4,568,459
30 May 18	11.82000 -0.44	12.22	11.64	12.22	5,434,801
29 May 18	12.26000 +0.20	12.49	11.88	11.98	6,257,221
28 May 18	12.06000 +0.14	12.38	11.79	11.86	5,778,508
25 May 18	11.92000 -0.42	12.38	11.91	12.27	5,096,550
24 May 18	12.34000 +0.01	12.43	12.27	12.32	2,645,152
23 May 18	12.33000 -0.21	12.61	12.33	12.53	4,233,042
22 May 18	12.54000 -0.10	12.67	12.38	12.60	4,600,810
21 May 18	12.64000 +0.23	12.68	12.40	12.56	5,296,591
18 May 18	12.41000 -0.35	12.92	12.11	12.78	7,188,218
17 May 18	12.76000 -0.06	12.90	12.66	12.80	6,102,455
16 May 18	12.82000 +0.05	13.13	12.53	12.66	10,654,646
15 May 18	12.77000 +0.22	12.79	12.44	12.57	7,703,433
14 May 18	12.55000 +0.07	12.71	12.41	12.48	6,899,720
11 May 18	12.48000 -0.29	12.80	12.34	12.70	10,460,955
10 May 18	12.77000 +0.08	13.14	12.70	12.83	13,080,220
09 May 18	12.69000 -0.56	13.08	12.64	12.70	20,287,774
08 May 18	13.25000 +0.53	13.99	12.95	13.99	37,221,316
07 May 18	12.72000 +1.16	12.72	11.52	11.52	11,173,891
04 May 18	11.56000 -0.44	11.94	11.55	11.80	9,222,730
03 May 18	12.00000 +0.20	12.00	11.38	11.72	13,069,081
02 May 18	11.80000 +0.60	11.88	10.71	11.23	12,055,627
27 Apr 18	11.20000 -3.57	12.27	11.16	11.48	7,732,377
26 Apr 18	14.77000 -0.53	15.45	14.73	15.31	6,636,071
25 Apr 18	15.30000 +0.08	15.52	14.96	15.40	11,609,067
24 Apr 18	15.22000 +1.38	15.22	13.75	13.75	9,136,914
23 Apr 18	13.84000 -0.04	14.21	13.47	13.48	2,499,482
20 Apr 18	13.88000 -0.51	14.62	13.85	14.22	4,656,281
19 Apr 18	14.39000 -0.09	14.72	14.21	14.35	4,185,733
18 Apr 18	14.48000 +0.15	14.63	13.67	14.40	6,606,557
17 Apr 18	14.33000 -0.84	15.28	14.28	15.17	9,466,626
16 Apr 18	15.17000 -0.47	15.47	14.86	14.90	13,954,192
13 Apr 18	15.64000 +1.42	15.64	14.38	14.38	19,243,700
12 Apr 18	14.22000 -0.37	14.54	14.21	14.47	2,955,263
11 Apr 18	14.59000 +0.30	14.98	14.26	14.26	4,350,152
10 Apr 18	14.29000 -0.23	14.57	14.16	14.30	2,174,336
09 Apr 18	14.52000 +0.07	14.87	14.00	14.00	2,440,033
04 Apr 18	14.45000 -0.19	14.75	14.35	14.60	3,138,044
03 Apr 18	14.64000 +0.37	14.88	13.63	13.95	4,681,231
02 Apr 18	14.27000 +0.15	14.66	14.14	14.50	3,859,220
30 Mar 18	14.12000 +0.32	14.31	13.81	13.82	3,343,698
29 Mar 18	13.80000 +0.21	13.98	13.49	13.56	2,412,026
28 Mar 18	13.59000 +0.11	13.62	13.16	13.33	1,778,690
27 Mar 18	13.48000 +0.28	13.68	13.30	13.30	2,138,473
26 Mar 18	13.20000 +0.03	13.25	12.51	12.95	3,171,900
23 Mar 18	13.17000 -1.46	14.06	13.17	14.00	4,238,983
22 Mar 18	14.63000 -0.17	14.95	14.48	14.95	2,521,465
21 Mar 18	14.80000 -0.43	15.27	14.75	15.26	3,227,234
20 Mar 18	15.23000 +0.26	15.25	14.72	14.82	4,468,884
19 Mar 18	14.97000 +0.23	15.09	14.59	14.59	4,941,724
16 Mar 18	14.74000 +0.36	15.08	14.25	14.33	4,980,890
15 Mar 18	14.38000 +0.16	14.39	13.96	14.20	2,990,754
14 Mar 18	14.22000 -0.16	14.73	14.18	14.31	2,681,281
13 Mar 18	14.38000 -0.41	14.76	14.35	14.76	3,197,053
12 Mar 18	14.79000 +0.36	14.83	14.36	14.45	4,341,786
09 Mar 18	14.43000 +0.22	14.55	14.05	14.20	4,121,729
08 Mar 18	14.21000 +0.16	14.35	13.92	13.92	2,901,529
07 Mar 18	14.05000 +0.00	14.31	13.96	13.96	3,295,689
06 Mar 18	14.05000 +0.19	14.10	13.72	13.80	2,662,623
05 Mar 18	13.86000 +0.26	13.89	13.66	13.66	2,327,362
02 Mar 18	13.60000 -0.13	13.83	13.55	13.68	2,204,300
01 Mar 18	13.73000 +0.03	13.83	13.40	13.50	2,514,566
28 Feb 18	13.70000 -0.12	14.28	13.69	14.07	3,549,276
27 Feb 18	13.82000 +0.09	13.90	13.60	13.70	2,451,809
26 Feb 18	13.73000 +0.25	13.82	13.47	13.66	3,013,567
23 Feb 18	13.48000 +0.18	13.50	13.25	13.31	1,720,225
22 Feb 18	13.30000 +0.36	13.35	12.94	13.05	1,739,830
14 Feb 18	12.94000 +0.03	13.16	12.82	13.16	1,082,400
13 Feb 18	12.91000 -0.10	13.35	12.90	13.06	1,940,207
12 Feb 18	13.01000 +0.36	13.31	12.70	12.70	1,825,899
09 Feb 18	12.65000 -0.48	12.91	12.41	12.76	1,923,891
08 Feb 18	13.13000 +0.13	13.19	12.80	12.94	1,138,748
07 Feb 18	13.00000 +0.13	13.38	12.45	13.27	2,207,399
06 Feb 18	12.87000 -1.03	13.75	12.85	13.45	2,868,134
05 Feb 18	13.90000 +0.01	14.13	13.62	13.90	1,671,048
02 Feb 18	13.89000 +0.11	14.19	13.33	13.74	2,462,600
01 Feb 18	13.78000 -0.45	14.44	13.66	14.12	3,107,399
31 Jan 18	14.23000 -1.03	15.26	14.00	15.19	3,717,936
30 Jan 18	15.26000 +0.12	15.28	14.98	15.13	1,857,272
29 Jan 18	15.14000 -0.05	15.35	14.94	15.13	1,852,300
26 Jan 18	15.19000 -0.17	15.64	15.12	15.36	3,303,508
25 Jan 18	15.36000 -0.50	15.88	15.32	15.88	3,990,786
24 Jan 18	15.86000 +0.15	15.88	15.31	15.60	4,341,225
23 Jan 18	15.71000 -0.21	15.97	15.60	15.73	3,792,427
22 Jan 18	15.92000 +0.19	16.32	15.50	15.52	6,655,517
19 Jan 18	15.73000 +0.20	15.98	15.10	15.26	7,050,077
18 Jan 18	15.53000 +0.63	16.28	14.65	14.80	8,542,025
17 Jan 18	14.90000 +0.19	14.93	14.26	14.70	4,108,704
16 Jan 18	14.71000 +0.20	14.79	14.28	14.45	3,357,468
15 Jan 18	14.51000 -0.66	15.00	14.38	15.00	4,764,883
12 Jan 18	15.17000 +0.17	16.00	15.04	15.10	6,562,048
11 Jan 18	15.00000 +0.48	15.09	14.40	14.43	3,621,721
10 Jan 18	14.52000 -0.52	15.18	14.40	15.03	4,017,908
09 Jan 18	15.04000 -0.30	15.36	15.00	15.34	3,014,831
08 Jan 18	15.34000 +0.16	15.36	15.12	15.18	2,869,100
05 Jan 18	15.18000 -0.10	15.34	14.96	15.23	3,568,232
04 Jan 18	15.28000 -0.28	15.75	15.20	15.53	4,074,000
03 Jan 18	15.56000 -0.26	15.81	15.53	15.80	4,661,732
02 Jan 18	15.82000 +0.43	15.86	15.23	15.38	5,899,079
29 Dec 17	15.39000 +0.14	15.55	15.16	15.20	3,749,424
28 Dec 17	15.25000 -0.08	15.50	15.08	15.21	4,484,624
27 Dec 17	15.33000 -0.27	15.67	15.26	15.43	5,931,366
26 Dec 17	15.60000 +0.40	15.89	14.91	15.01	7,949,723
25 Dec 17	15.20000 +0.12	15.48	14.68	15.00	7,588,156
22 Dec 17	15.08000 +0.03	15.59	14.81	14.89	9,585,131
21 Dec 17	15.05000 +1.37	15.05	13.75	13.88	8,681,088
20 Dec 17	13.68000 -0.32	13.98	13.62	13.93	1,900,649
19 Dec 17	14.00000 +0.21	14.04	13.68	13.85	2,123,900
18 Dec 17	13.79000 -0.20	14.10	13.62	13.99	1,929,824
15 Dec 17	13.99000 -0.24	14.25	13.84	14.24	1,965,717
14 Dec 17	14.23000 -0.06	14.36	14.14	14.24	1,525,100
13 Dec 17	14.29000 +0.18	14.34	14.03	14.06	1,787,317
12 Dec 17	14.11000 -0.21	14.36	14.10	14.32	1,774,100
11 Dec 17	14.32000 +0.11	14.44	14.11	14.22	1,652,199
08 Dec 17	14.21000 +0.23	14.39	13.93	13.98	2,204,550
07 Dec 17	13.98000 -0.24	14.15	13.88	14.13	2,468,850
06 Dec 17	14.22000 +0.09	14.33	13.60	14.09	3,811,209
05 Dec 17	14.13000 -1.06	15.25	13.93	15.19	3,421,499
04 Dec 17	15.19000 -0.47	15.73	15.15	15.67	1,919,200
01 Dec 17	15.66000 +0.03	15.70	15.46	15.60	1,664,600
30 Nov 17	15.63000 +0.04	15.85	15.41	15.50	2,210,110
29 Nov 17	15.59000 +0.32	15.82	15.04	15.33	3,132,200
28 Nov 17	15.27000 +0.17	15.30	15.00	15.08	1,718,514
27 Nov 17	15.10000 -0.35	15.56	15.09	15.47	1,530,773
24 Nov 17	15.45000 +0.09	15.59	15.28	15.30	1,735,500
23 Nov 17	15.36000 -0.35	15.81	15.31	15.67	2,715,035
22 Nov 17	15.71000 -0.22	16.05	15.50	15.99	3,215,056
21 Nov 17	15.93000 -0.36	16.44	15.72	16.29	3,276,736
20 Nov 17	16.29000 -0.06	16.44	15.87	16.37	2,162,263
17 Nov 17	16.35000 -0.91	17.31	15.97	17.25	4,550,438
16 Nov 17	17.26000 -0.55	17.94	17.25	17.73	2,756,100
15 Nov 17	17.81000 -0.38	18.26	17.77	18.09	2,952,643
14 Nov 17	18.19000 -0.13	18.33	18.01	18.20	3,522,988
13 Nov 17	18.32000 +0.41	18.49	17.89	17.89	4,880,725
10 Nov 17	17.91000 +0.19	18.07	17.62	17.71	4,131,328
09 Nov 17	17.72000 +0.04	17.77	17.47	17.54	2,374,543
08 Nov 17	17.68000 +0.18	17.96	17.41	17.50	4,441,416
07 Nov 17	17.50000 -0.02	17.60	17.15	17.56	3,406,024
06 Nov 17	17.52000 +0.28	17.54	17.21	17.41	2,652,176
03 Nov 17	17.24000 -0.44	17.79	17.10	17.68	2,593,024
02 Nov 17	17.68000 -0.37	18.08	17.58	18.02	2,713,700
01 Nov 17	18.05000 +0.02	18.18	17.93	18.09	2,167,600
31 Oct 17	18.03000 +0.28	18.08	17.65	17.73	2,290,104
30 Oct 17	17.75000 -1.11	18.74	17.50	18.60	4,905,000
27 Oct 17	18.86000 -0.01	19.05	18.73	18.73	2,318,143
26 Oct 17	18.87000 -0.20	19.13	18.80	18.98	3,046,045
25 Oct 17	19.07000 +0.39	19.08	18.52	18.60	3,582,251
24 Oct 17	18.68000 -0.17	18.85	18.30	18.85	2,731,303
23 Oct 17	18.85000 +0.41	18.98	18.33	18.40	3,819,097
20 Oct 17	18.44000 +0.29	18.52	18.05	18.05	3,036,886
19 Oct 17	18.15000 +0.05	18.21	17.84	18.04	3,399,726
18 Oct 17	18.10000 -0.73	18.90	18.08	18.85	3,816,500
17 Oct 17	18.83000 +0.01	19.10	18.40	18.48	2,279,511
16 Oct 17	18.82000 -0.96	19.82	18.80	19.82	5,457,860
13 Oct 17	19.78000 +0.21	19.98	19.54	19.54	3,192,299
12 Oct 17	19.57000 -0.36	20.07	19.45	19.93	4,939,922
11 Oct 17	19.93000 -0.69	20.62	19.86	20.62	7,398,376
10 Oct 17	20.62000 +0.30	20.69	20.02	20.22	7,861,317
09 Oct 17	20.32000 +0.30	20.49	20.00	20.30	6,468,284
29 Sep 17	20.02000 -0.03	20.30	19.74	20.08	7,023,900
28 Sep 17	20.05000 +0.63	20.35	19.27	19.27	9,545,620
27 Sep 17	19.42000 +0.20	19.72	19.12	19.23	5,067,056
26 Sep 17	19.22000 -0.71	20.16	19.00	19.83	9,675,187
25 Sep 17	19.93000 -0.32	20.60	19.82	19.99	8,723,922
22 Sep 17	20.25000 +0.31	20.78	19.81	19.85	11,673,638
21 Sep 17	19.94000 -0.70	20.67	19.88	20.66	11,454,833
20 Sep 17	20.64000 +1.35	21.22	19.17	19.18	18,594,924
19 Sep 17	19.29000 -0.30	19.71	19.15	19.48	5,227,329
18 Sep 17	19.59000 +0.32	19.66	18.98	19.13	6,976,172
15 Sep 17	19.27000 +0.13	19.34	18.90	19.05	5,677,485
14 Sep 17	19.14000 -0.55	19.85	19.00	19.70	9,955,374
13 Sep 17	19.69000 -0.28	19.96	19.32	19.68	10,367,370
12 Sep 17	19.97000 -0.46	21.10	19.85	20.42	21,030,548
11 Sep 17	20.43000 +0.91	20.78	19.43	19.47	17,411,880
08 Sep 17	19.52000 -0.40	20.12	19.28	19.72	12,939,093
07 Sep 17	19.92000 +0.26	20.33	19.13	19.63	19,653,184
06 Sep 17	19.66000 +0.44	20.50	19.03	19.03	24,158,400
05 Sep 17	19.22000 +0.71	19.46	18.46	18.51	15,597,993
04 Sep 17	18.51000 -0.29	18.97	18.45	18.81	9,059,774
01 Sep 17	18.80000 -0.34	19.03	18.52	19.03	10,771,838
31 Aug 17	19.14000 +0.70	19.15	18.34	18.34	14,964,007
30 Aug 17	18.44000 -0.46	19.03	18.38	18.61	12,125,189
29 Aug 17	18.90000 +0.12	19.50	18.46	18.65	22,701,204
28 Aug 17	18.78000 +0.01	19.17	18.30	18.80	26,153,250
25 Aug 17	18.77000 +1.71	18.77	17.01	17.07	21,480,480
24 Aug 17	17.06000 -0.36	17.69	17.01	17.36	9,773,758
23 Aug 17	17.42000 +0.14	17.58	16.84	17.32	8,878,336
22 Aug 17	17.28000 +0.07	17.69	17.07	17.17	9,932,602
21 Aug 17	17.21000 +0.32	17.30	16.88	17.00	5,869,816
18 Aug 17	16.89000 -0.29	17.28	16.85	17.10	5,257,639
17 Aug 17	17.18000 -0.22	17.35	17.05	17.28	7,176,819
16 Aug 17	17.40000 +0.21	17.48	17.00	17.13	9,331,289
15 Aug 17	17.19000 +0.49	17.37	16.60	16.70	9,603,525
14 Aug 17	16.70000 +0.35	16.80	16.37	16.39	4,043,448
11 Aug 17	16.35000 -0.36	16.69	16.30	16.55	4,820,155
10 Aug 17	16.71000 +0.04	16.98	16.62	16.71	5,449,757
09 Aug 17	16.67000 -0.23	16.90	16.61	16.90	4,073,122
08 Aug 17	16.90000 +0.07	17.01	16.52	16.82	5,093,050
07 Aug 17	16.83000 +0.07	17.07	16.65	16.65	4,200,452
04 Aug 17	16.76000 -0.52	17.33	16.72	17.20	8,243,405
03 Aug 17	17.28000 +0.38	17.70	16.70	16.80	10,604,718
02 Aug 17	16.90000 -0.58	17.46	16.83	17.42	7,785,400
01 Aug 17	17.48000 -0.31	17.69	17.10	17.50	9,782,267
31 Jul 17	17.79000 +0.47	18.21	17.63	17.82	12,140,868
28 Jul 17	17.32000 -0.21	17.83	17.23	17.53	8,452,826
27 Jul 17	17.53000 +0.72	17.85	16.62	16.82	12,424,564
26 Jul 17	16.81000 -0.30	17.03	16.55	17.00	6,578,481
25 Jul 17	17.11000 +0.32	17.65	16.85	16.85	10,251,860
24 Jul 17	16.79000 +0.38	16.89	16.09	16.38	7,026,027
21 Jul 17	16.41000 -0.21	16.86	16.31	16.60	6,769,149
20 Jul 17	16.62000 -0.51	17.28	16.55	17.01	8,533,961
19 Jul 17	17.13000 +0.26	17.33	16.60	16.90	7,655,007
18 Jul 17	16.87000 -0.35	17.18	16.05	16.59	10,402,572
17 Jul 17	17.22000 -1.91	18.75	17.22	18.75	13,933,556
14 Jul 17	19.13000 -0.22	19.69	19.03	19.08	7,677,054
13 Jul 17	19.35000 -0.63	20.06	19.23	19.80	12,059,892
12 Jul 17	19.98000 +0.61	20.00	19.00	19.44	14,999,121
11 Jul 17	19.37000 -0.37	20.07	19.30	19.81	15,390,135
10 Jul 17	19.74000 -1.59	20.69	19.39	20.30	26,401,264
07 Jul 17	21.33000 +0.61	22.78	21.21	21.50	39,320,260
06 Jul 17	20.72000 +1.88	20.72	18.50	18.55	23,882,680
05 Jul 17	18.84000 +0.68	19.49	18.58	18.59	15,652,007
04 Jul 17	18.16000 -0.13	18.49	17.98	18.28	7,013,804
03 Jul 17	18.29000 +0.23	18.38	17.83	17.93	7,159,521
30 Jun 17	18.06000 +0.34	18.40	17.48	17.65	9,099,646
29 Jun 17	17.72000 -0.08	18.04	17.69	17.80	4,536,911
28 Jun 17	17.80000 -0.38	18.05	17.62	17.97	5,978,376
27 Jun 17	18.18000 +0.16	18.70	17.90	18.02	7,791,406
26 Jun 17	18.02000 +0.31	18.19	17.54	17.63	6,512,292
23 Jun 17	17.71000 -0.22	18.06	17.26	17.80	7,756,483
22 Jun 17	17.93000 -0.98	18.98	17.88	18.91	10,081,375
21 Jun 17	18.91000 -0.06	19.17	18.61	18.99	6,905,235
20 Jun 17	18.97000 -0.25	19.49	18.90	19.41	9,509,680
19 Jun 17	19.22000 +0.19	19.53	18.85	18.86	10,197,521
16 Jun 17	19.03000 -0.13	19.15	18.70	18.90	10,583,192
15 Jun 17	19.16000 +0.75	19.85	18.37	18.37	17,046,924
14 Jun 17	18.41000 +0.05	18.70	18.25	18.26	7,841,184
13 Jun 17	18.36000 +0.28	18.62	17.85	17.85	8,165,776
12 Jun 17	18.08000 -1.06	18.79	17.89	18.59	10,507,285
09 Jun 17	19.14000 +0.34	19.28	18.20	18.72	14,141,814
08 Jun 17	18.80000 -0.50	19.40	18.72	19.20	12,197,835
07 Jun 17	19.30000 +0.53	19.68	18.79	18.79	16,616,764
06 Jun 17	18.77000 +0.30	18.88	18.00	18.03	9,958,900
05 Jun 17	18.47000 -0.22	19.20	18.39	19.04	11,425,314
02 Jun 17	18.69000 +0.21	19.10	17.57	18.00	13,897,569
01 Jun 17	18.48000 -2.05	19.86	18.48	19.70	17,662,768
31 May 17	20.53000 -0.38	22.36	20.40	21.94	21,099,280
26 May 17	20.91000 +0.69	21.49	20.02	20.13	19,532,568
25 May 17	20.22000 -0.81	20.93	19.51	20.75	17,452,256
24 May 17	21.03000 +0.27	21.45	19.81	20.38	17,988,608
23 May 17	20.76000 +0.10	21.47	19.48	20.38	21,154,776
22 May 17	20.66000 -2.29	22.54	20.66	22.54	21,849,760
19 May 17	22.95000 -0.72	24.49	22.50	23.80	19,559,562
18 May 17	23.67000 -2.27	25.40	23.50	24.75	26,886,846
17 May 17	25.94000 -0.73	26.98	25.56	26.22	33,119,058
16 May 17	26.67000 +0.99	27.10	24.20	24.67	40,116,776
15 May 17	25.68000 -0.03	27.88	25.21	25.50	44,882,816
12 May 17	25.71000 +2.34	25.71	23.11	23.11	39,641,280
11 May 17	23.37000 -1.69	23.80	22.55	23.50	37,629,020
10 May 17	25.06000 +0.34	26.68	24.35	24.35	43,034,800
09 May 17	24.72000 -0.22	24.89	23.50	23.90	33,085,496
08 May 17	24.94000 -0.49	26.18	23.15	26.15	40,609,184
05 May 17	25.43000 -2.83	28.48	25.43	27.01	45,728,900
04 May 17	28.26000 +2.57	28.26	24.50	25.69	51,689,532
03 May 17	25.69000 +2.34	25.69	24.90	25.00	15,318,782
02 May 17	23.35000 +0.51	23.80	20.56	22.00	48,680,328
28 Apr 17	22.84000 +2.08	22.84	22.18	22.84	37,744,824
27 Apr 17	20.76000 +1.89	20.76	18.52	18.54	36,627,688
26 Apr 17	18.87000 +0.07	18.93	17.18	17.69	37,912,708
25 Apr 17	18.80000 +1.47	19.02	17.55	17.55	46,747,508
24 Apr 17	17.33000 +1.58	17.33	17.33	17.33	3,347,486
21 Apr 17	15.75000 +1.43	15.75	15.75	15.75	82,921
20 Apr 17	14.32000 +1.30	14.32	14.32	14.32	32,457
19 Apr 17	13.02000 +1.18	13.02	13.02	13.02	41,298
18 Apr 17	11.84000 +1.08	11.84	11.84	11.84	12,900
17 Apr 17	10.76000 +0.98	10.76	10.76	10.76	8,200
14 Apr 17	9.78000 +0.00	9.78	9.78	9.78	26,387

Kunshan GuoLi Electronic Technology

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	13.49000 +0.15	13.61	13.21	13.36	6,382,221
19 Oct 26	13.34000 -0.17	13.63	13.15	13.43	7,227,550
16 Oct 26	13.51000 -0.05	13.82	13.40	13.76	6,913,340
15 Oct 26	13.56000 -0.54	13.90	13.50	13.75	9,975,070
14 Oct 26	14.10000 -0.40	14.81	14.07	14.50	8,479,258
13 Oct 26	14.50000 -0.05	14.74	13.86	14.74	16,135,120
12 Oct 26	14.55000 -0.45	15.01	14.35	15.01	10,007,629
09 Oct 26	15.00000 +0.01	15.20	14.52	14.99	10,482,530
08 Oct 26	14.99000 -0.38	15.59	14.87	15.38	10,560,140
30 Sep 26	15.37000 -0.16	15.80	15.24	15.77	9,986,746
29 Sep 26	15.53000 +0.12	15.98	15.25	15.47	12,340,954
28 Sep 26	15.41000 -1.61	17.28	15.32	17.08	23,887,500
24 Sep 26	17.02000 -0.06	17.60	16.63	16.88	26,596,200
23 Sep 26	17.08000 +0.72	17.57	16.55	16.66	30,237,904
22 Sep 26	16.36000 -0.41	16.99	16.28	16.80	10,697,759
21 Sep 26	16.77000 +0.30	16.81	16.47	16.48	9,955,920
18 Sep 26	16.47000 +0.22	16.55	16.30	16.54	7,202,930
17 Sep 26	16.25000 -0.46	16.86	16.24	16.64	8,589,122
16 Sep 26	16.71000 +0.16	16.82	16.18	16.55	12,320,252
15 Sep 26	16.55000 +0.20	16.78	16.23	16.35	12,303,434
14 Sep 26	16.35000 +0.33	16.53	15.78	15.90	12,530,080
11 Sep 26	16.02000 -0.47	16.45	15.76	16.17	11,487,490
10 Sep 26	16.49000 -0.70	17.05	16.49	16.85	16,231,489
09 Sep 26	17.19000 +0.16	17.35	16.55	17.04	21,352,184
08 Sep 26	17.03000 -0.35	17.69	16.84	17.65	26,525,032
07 Sep 26	17.38000 +1.58	17.38	15.82	15.85	6,683,720
04 Sep 26	15.80000 -0.04	16.42	15.75	15.96	7,544,064
03 Sep 26	15.84000 +0.06	16.03	15.71	15.79	5,829,820
02 Sep 26	15.78000 -0.30	16.09	15.68	16.08	6,399,400
01 Sep 26	16.08000 -0.18	16.34	16.00	16.21	6,811,710
31 Aug 26	16.26000 +0.02	16.54	16.02	16.05	8,441,946
28 Aug 26	16.24000 +0.02	16.68	16.18	16.32	7,528,332
27 Aug 26	16.22000 +0.44	16.28	15.66	15.66	8,933,223
26 Aug 26	15.78000 -0.02	16.33	15.66	16.05	9,516,434
25 Aug 26	15.80000 -0.28	16.15	15.60	16.09	7,815,120
24 Aug 26	16.08000 -0.46	16.70	15.80	16.55	6,662,610
21 Aug 26	16.54000 -0.19	16.80	16.44	16.80	4,496,342
20 Aug 26	16.73000 -0.13	17.00	16.71	17.00	4,768,764
19 Aug 26	16.86000 -0.80	17.64	16.80	17.48	6,689,619
18 Aug 26	17.66000 +0.09	17.73	17.26	17.58	6,620,722
17 Aug 26	17.57000 +0.05	17.67	17.33	17.35	6,851,207
14 Aug 26	17.52000 +0.06	17.63	17.23	17.60	5,908,227
13 Aug 26	17.46000 -0.56	18.19	17.40	18.19	9,685,726
12 Aug 26	18.02000 +0.27	18.31	17.53	17.62	9,637,997
11 Aug 26	17.75000 -0.17	18.18	17.61	17.92	10,305,508
10 Aug 26	17.92000 +0.52	18.05	17.30	17.56	15,209,144
07 Aug 26	17.40000 +0.18	17.90	17.21	17.21	14,347,060
06 Aug 26	17.22000 -0.14	18.00	17.17	17.93	25,084,388
05 Aug 26	17.36000 +1.58	17.36	15.76	15.76	5,867,548
04 Aug 26	15.78000 +0.34	16.02	15.36	15.59	6,372,528
03 Aug 26	15.44000 +0.42	15.49	14.89	14.89	6,106,349
31 Jul 26	15.02000 +0.07	15.39	14.99	15.10	6,677,525
30 Jul 26	14.95000 -0.38	15.48	14.77	15.33	5,716,650
29 Jul 26	15.33000 +0.32	15.40	14.75	14.95	6,515,466
28 Jul 26	15.01000 -0.18	15.54	14.94	15.46	6,286,096
27 Jul 26	15.19000 +0.44	15.26	14.70	14.80	7,655,638
24 Jul 26	14.75000 -0.55	15.36	14.72	15.25	5,809,820
23 Jul 26	15.30000 +0.46	15.56	14.72	14.84	8,428,362
22 Jul 26	14.84000 -0.19	15.11	14.64	15.00	8,448,555
21 Jul 26	15.03000 +0.31	15.24	14.10	14.72	11,350,378
20 Jul 26	14.72000 -0.46	15.52	14.35	15.23	11,490,206
17 Jul 26	15.18000 -0.93	16.15	15.08	16.05	9,480,864
16 Jul 26	16.11000 -0.49	16.70	16.01	16.32	8,909,453
15 Jul 26	16.60000 -0.28	17.48	16.41	16.90	8,666,090
14 Jul 26	16.88000 -4.55	17.19	16.40	16.57	9,181,882
13 Jul 26	21.43000 -1.08	22.53	21.33	22.51	8,454,900
10 Jul 26	22.51000 +0.51	23.16	21.86	22.00	9,554,917
09 Jul 26	22.00000 -0.28	22.74	21.33	22.73	15,159,933
08 Jul 26	22.28000 -2.48	25.71	22.28	25.71	19,940,672
07 Jul 26	24.76000 +0.30	25.28	23.43	24.59	10,228,569
06 Jul 26	24.46000 +0.51	25.09	23.77	23.94	10,434,340
03 Jul 26	23.95000 -0.62	24.83	23.84	24.57	7,461,100
02 Jul 26	24.57000 -0.16	25.24	24.35	24.50	8,772,900
01 Jul 26	24.73000 -0.83	25.55	24.73	25.54	9,243,060
30 Jun 26	25.56000 -0.67	26.24	25.34	26.19	9,957,803
29 Jun 26	26.23000 -0.41	27.09	25.88	26.75	11,256,650
26 Jun 26	26.64000 -1.64	28.00	26.51	27.86	10,328,440
25 Jun 26	28.28000 -0.82	29.42	28.16	29.13	7,240,480
24 Jun 26	29.10000 +1.00	30.12	27.67	28.10	11,947,443
23 Jun 26	28.10000 -1.20	29.73	28.00	29.24	11,189,385
22 Jun 26	29.30000 -1.78	29.97	28.00	29.80	17,141,320
18 Jun 26	31.08000 -1.00	32.25	31.05	32.04	7,462,423
17 Jun 26	32.08000 -0.81	33.45	31.88	32.93	7,625,066
16 Jun 26	32.89000 +0.48	33.50	31.71	32.72	8,528,202
15 Jun 26	32.41000 +0.96	33.00	31.00	31.72	12,778,922
12 Jun 26	31.45000 +0.39	31.85	30.08	30.44	10,336,388
11 Jun 26	31.06000 +0.00	32.12	30.40	31.36	10,787,760
10 Jun 26	31.06000 +1.38	31.30	29.39	29.50	8,781,510
09 Jun 26	29.68000 -0.12	30.64	29.20	30.40	6,058,771
08 Jun 26	29.80000 +0.05	31.31	29.10	29.29	9,948,384
05 Jun 26	29.75000 +0.36	30.10	28.45	29.39	7,235,080
04 Jun 26	29.39000 -0.66	30.50	28.82	29.75	9,039,894
03 Jun 26	30.05000 -0.35	30.88	29.58	30.40	9,118,010
02 Jun 26	30.40000 -0.70	31.87	30.40	31.37	5,863,512
01 Jun 26	31.10000 -0.97	32.73	31.10	31.95	7,234,663
29 May 26	32.07000 -0.44	33.10	31.66	32.48	6,915,759
28 May 26	32.51000 -0.29	33.49	32.39	32.93	7,423,405
27 May 26	32.80000 -0.35	33.88	32.50	33.15	9,956,028
26 May 26	33.15000 +1.27	33.98	31.04	31.83	13,036,485
25 May 26	31.88000 -2.16	34.39	31.88	34.00	14,469,424
22 May 26	34.04000 +0.13	35.00	33.58	33.91	7,270,470
21 May 26	33.91000 -2.50	36.65	33.63	36.20	10,580,360
20 May 26	36.41000 -0.19	37.71	35.50	36.56	8,604,102
19 May 26	36.60000 -0.42	36.99	34.90	36.80	12,220,967
18 May 26	37.02000 +2.29	37.80	34.07	34.28	12,589,960
15 May 26	34.73000 -1.20	35.92	33.50	35.22	11,703,885
14 May 26	35.93000 -1.75	38.00	35.93	37.31	12,467,869
13 May 26	37.68000 +1.78	37.68	35.10	35.91	16,606,128
12 May 26	35.90000 +1.39	35.92	33.80	34.70	13,010,689
11 May 26	34.51000 +0.07	35.46	34.13	34.45	10,993,711
08 May 26	34.44000 +0.90	35.22	33.31	33.90	12,515,878
07 May 26	33.54000 +0.23	34.02	32.80	33.30	7,891,293
06 May 26	33.31000 -0.48	34.59	33.09	34.47	10,508,183
30 Apr 26	33.79000 -0.96	34.90	33.41	34.75	12,059,779
29 Apr 26	34.75000 -0.45	35.59	34.20	35.00	10,368,888
28 Apr 26	35.20000 -0.65	37.10	34.60	35.40	15,047,618
27 Apr 26	35.85000 +1.05	36.49	35.12	35.38	15,509,841
24 Apr 26	34.80000 -0.07	35.00	33.68	34.50	12,396,480
23 Apr 26	34.87000 -0.95	36.12	34.56	35.85	12,376,384
22 Apr 26	35.82000 +1.33	36.15	33.18	34.36	16,896,304
21 Apr 26	34.49000 +1.23	35.60	33.27	33.27	15,598,913
20 Apr 26	33.26000 -1.11	34.18	32.62	34.16	17,443,244
17 Apr 26	34.37000 +0.21	36.61	33.66	35.50	23,802,056
16 Apr 26	34.16000 +3.11	34.16	31.06	31.56	18,606,948
15 Apr 26	31.05000 +2.05	31.23	29.07	29.10	18,664,948
14 Apr 26	29.00000 -0.20	30.50	28.59	29.32	17,456,692
13 Apr 26	29.20000 +1.66	30.29	27.28	27.28	19,496,748
10 Apr 26	27.54000 +1.05	27.79	26.45	26.50	13,914,265
09 Apr 26	26.49000 -1.10	27.23	26.23	26.80	12,192,443
08 Apr 26	27.59000 +1.20	27.62	26.02	26.60	18,491,136
07 Apr 26	26.39000 +0.10	26.82	25.85	26.45	11,406,594
03 Apr 26	26.29000 -0.81	27.51	26.07	27.35	11,804,702
02 Apr 26	27.10000 -1.54	28.85	26.71	28.50	17,672,854
01 Apr 26	28.64000 +0.97	29.20	27.57	27.63	26,119,180
31 Mar 26	27.67000 +2.52	27.67	24.61	24.80	25,673,904
30 Mar 26	25.15000 -0.04	26.69	25.12	25.63	16,394,096
27 Mar 26	25.19000 -0.06	25.70	24.65	24.93	9,649,480
26 Mar 26	25.25000 -0.08	25.51	24.50	25.45	7,495,751
25 Mar 26	25.33000 +0.98	26.48	24.38	24.44	16,376,676
24 Mar 26	24.35000 +1.29	24.55	22.64	23.48	15,489,946
23 Mar 26	23.06000 +0.09	23.96	22.50	22.61	11,703,980
20 Mar 26	22.97000 -1.03	24.18	22.86	23.83	6,637,420
19 Mar 26	24.00000 -0.17	24.50	23.43	24.18	8,206,996
18 Mar 26	24.17000 +0.86	24.65	22.61	23.50	12,133,584
17 Mar 26	23.31000 -0.85	24.16	23.30	24.05	8,306,740
16 Mar 26	24.16000 -0.62	24.78	23.70	24.70	9,556,631
13 Mar 26	24.78000 -0.71	25.85	24.69	25.71	11,946,347
12 Mar 26	25.49000 +1.35	26.36	24.13	24.15	18,544,028
11 Mar 26	24.14000 +0.16	24.56	23.62	23.81	13,083,624
10 Mar 26	23.98000 +0.55	24.35	23.09	23.42	12,224,326
09 Mar 26	23.43000 -0.47	24.00	22.87	23.89	15,096,283
06 Mar 26	23.90000 +1.88	24.05	21.80	21.94	22,117,628
05 Mar 26	22.02000 +0.79	23.23	21.12	21.66	25,228,928
04 Mar 26	21.23000 +1.34	21.47	19.61	20.16	19,411,180
03 Mar 26	19.89000 -0.80	21.00	19.84	21.00	11,406,852
02 Mar 26	20.69000 +0.02	21.16	20.41	20.41	11,726,038
27 Feb 26	20.67000 +0.09	20.80	20.21	20.58	11,005,823
26 Feb 26	20.58000 +0.01	21.50	20.15	21.10	19,976,812
25 Feb 26	20.57000 +1.87	20.57	18.76	18.84	13,480,676
24 Feb 26	18.70000 +0.30	19.13	18.58	18.58	6,143,586
13 Feb 26	18.40000 -0.61	19.28	18.38	19.00	7,611,660
12 Feb 26	19.01000 -0.59	19.55	18.99	19.52	9,727,532
11 Feb 26	19.60000 +0.43	20.10	19.16	19.21	10,954,978
10 Feb 26	19.17000 -0.61	19.95	19.17	19.78	12,695,580
09 Feb 26	19.78000 +0.28	20.25	19.50	19.50	22,018,732
06 Feb 26	19.50000 +0.04	20.88	19.22	20.09	40,691,700
05 Feb 26	19.46000 +1.77	19.46	18.01	18.19	15,641,889
04 Feb 26	17.69000 +1.61	17.69	15.98	16.06	12,490,151
03 Feb 26	16.08000 +0.12	16.22	15.91	15.96	2,923,002
02 Feb 26	15.96000 -0.42	16.43	15.86	15.90	5,831,314
30 Jan 26	16.38000 -0.45	16.85	16.26	16.75	4,999,016
29 Jan 26	16.83000 -0.25	17.12	16.76	17.08	3,955,980
28 Jan 26	17.08000 -0.02	17.17	16.83	17.06	4,468,100
27 Jan 26	17.10000 -0.10	17.20	16.65	17.19	5,634,780
26 Jan 26	17.20000 -0.38	17.70	17.08	17.59	6,501,362
23 Jan 26	17.58000 +0.48	17.85	16.90	17.06	12,562,052
22 Jan 26	17.10000 +1.04	17.14	15.83	16.05	11,646,390
21 Jan 26	16.06000 -0.93	17.06	15.81	17.02	13,904,269
20 Jan 26	16.99000 +0.07	17.10	16.91	16.92	3,078,438
19 Jan 26	16.92000 -0.58	17.39	16.88	17.04	8,254,620
16 Jan 26	17.50000 -0.32	17.88	17.41	17.85	3,569,278
15 Jan 26	17.82000 +0.17	17.84	17.56	17.56	3,263,240
14 Jan 26	17.65000 -0.24	17.99	17.48	17.87	5,765,840
13 Jan 26	17.89000 +0.12	18.10	17.70	17.85	5,801,620
12 Jan 26	17.77000 +0.36	17.95	17.41	17.41	6,029,035
09 Jan 26	17.41000 +0.05	17.47	17.30	17.34	3,383,000
08 Jan 26	17.36000 +0.08	17.42	17.23	17.27	2,197,656
07 Jan 26	17.28000 -0.22	17.52	17.26	17.50	2,776,340
06 Jan 26	17.50000 +0.31	17.53	17.15	17.19	4,273,602
05 Jan 26	17.19000 +0.19	17.20	16.99	17.07	2,980,786
31 Dec 25	17.00000 -0.13	17.21	16.96	17.14	2,639,000
30 Dec 25	17.13000 -0.32	17.50	17.13	17.50	3,446,276
29 Dec 25	17.45000 +0.02	17.52	17.35	17.45	2,096,235
26 Dec 25	17.43000 -0.06	17.56	17.37	17.46	2,252,719
25 Dec 25	17.49000 +0.07	17.69	17.35	17.40	3,043,740
24 Dec 25	17.42000 +0.18	17.49	17.08	17.14	4,005,659
23 Dec 25	17.24000 +0.11	17.53	17.00	17.15	4,519,155
22 Dec 25	17.13000 -0.04	17.23	17.11	17.11	2,448,325
19 Dec 25	17.17000 +0.05	17.29	17.10	17.16	2,700,408
18 Dec 25	17.12000 -0.08	17.45	17.01	17.10	2,746,080
17 Dec 25	17.20000 +0.03	17.29	16.87	17.08	3,832,438
16 Dec 25	17.17000 +0.12	17.55	16.86	17.06	4,786,340
15 Dec 25	17.05000 -0.34	17.39	16.95	17.24	5,854,910
12 Dec 25	17.39000 -0.57	17.99	17.39	17.91	9,679,214
11 Dec 25	17.96000 +0.40	18.29	17.40	17.52	8,844,975
10 Dec 25	17.56000 -0.12	17.80	17.31	17.55	4,653,000
09 Dec 25	17.68000 +0.51	18.14	17.10	17.20	7,086,679
08 Dec 25	17.17000 +0.07	17.30	17.08	17.15	3,149,283
05 Dec 25	17.10000 -0.09	17.21	16.85	17.20	4,068,503
04 Dec 25	17.19000 -0.26	17.55	17.19	17.45	2,316,500
03 Dec 25	17.45000 -0.25	17.82	17.35	17.71	2,740,982
02 Dec 25	17.70000 -0.06	17.93	17.60	17.63	2,658,480
01 Dec 25	17.76000 -0.08	18.20	17.45	17.71	5,441,800
28 Nov 25	17.84000 +0.63	18.23	17.17	17.19	5,872,395
27 Nov 25	17.21000 -0.05	17.42	17.15	17.24	2,435,461
26 Nov 25	17.26000 -0.41	17.81	17.26	17.67	3,486,628
25 Nov 25	17.67000 +0.13	17.87	17.55	17.55	2,629,241
24 Nov 25	17.54000 -0.18	17.89	17.37	17.72	3,923,187
21 Nov 25	17.72000 -0.59	18.42	17.70	18.25	4,047,097
20 Nov 25	18.31000 -0.24	18.69	18.31	18.60	2,320,700
19 Nov 25	18.55000 -0.18	18.86	18.51	18.75	2,448,832
18 Nov 25	18.73000 -0.35	19.08	18.65	19.07	2,728,227
17 Nov 25	19.08000 +0.22	19.15	18.70	18.81	3,358,473
14 Nov 25	18.86000 -0.17	19.07	18.85	19.01	2,582,035
13 Nov 25	19.03000 +0.06	19.10	18.80	18.95	2,754,055
12 Nov 25	18.97000 -0.24	19.16	18.86	19.16	3,089,458
11 Nov 25	19.21000 +0.20	19.21	18.90	19.00	4,844,799
10 Nov 25	19.01000 +0.39	19.20	18.65	18.73	5,577,580
07 Nov 25	18.62000 +0.18	18.64	18.36	18.40	3,086,100
06 Nov 25	18.44000 -0.04	18.58	18.40	18.48	1,932,807
05 Nov 25	18.48000 +0.10	18.68	18.25	18.26	2,707,571
04 Nov 25	18.38000 -0.20	18.58	18.30	18.58	2,006,118
03 Nov 25	18.58000 +0.13	18.66	18.45	18.53	2,937,041
31 Oct 25	18.45000 +0.23	18.49	18.20	18.20	2,161,767
30 Oct 25	18.22000 -0.24	18.46	18.21	18.41	2,066,390
29 Oct 25	18.46000 -0.05	18.57	18.36	18.52	1,905,821
28 Oct 25	18.51000 +0.04	18.66	18.37	18.40	1,972,212
27 Oct 25	18.47000 +0.03	18.63	18.36	18.45	2,363,963
24 Oct 25	18.44000 +0.03	18.52	18.36	18.39	1,665,500
23 Oct 25	18.41000 +0.06	18.43	18.14	18.35	1,335,660
22 Oct 25	18.35000 +0.06	18.40	18.20	18.22	1,154,825
21 Oct 25	18.29000 +0.16	18.35	18.11	18.11	1,999,876
20 Oct 25	18.13000 -0.24	18.56	18.06	18.44	3,655,144
17 Oct 25	18.37000 -0.39	18.86	18.36	18.76	3,359,652
16 Oct 25	18.76000 -0.17	18.94	18.74	18.89	2,289,193
15 Oct 25	18.93000 +0.10	18.94	18.73	18.85	1,877,921
14 Oct 25	18.83000 -0.13	19.21	18.72	19.21	3,177,437
13 Oct 25	18.96000 -0.28	19.00	18.60	18.71	2,899,998
10 Oct 25	19.24000 -0.12	19.34	19.15	19.25	2,510,233
09 Oct 25	19.36000 +0.50	19.38	18.85	18.92	4,373,681
30 Sep 25	18.86000 +0.00	18.95	18.75	18.75	1,961,619
29 Sep 25	18.86000 -0.02	19.00	18.60	18.88	2,473,320
26 Sep 25	18.88000 -0.08	19.05	18.82	18.87	1,914,582
25 Sep 25	18.96000 -0.09	19.22	18.89	19.04	2,586,439
24 Sep 25	19.05000 +0.21	19.09	18.70	18.77	2,411,513
23 Sep 25	18.84000 -0.32	19.26	18.61	19.15	4,855,545
22 Sep 25	19.16000 -0.16	19.32	19.09	19.31	3,336,890
19 Sep 25	19.32000 +0.11	19.34	19.11	19.11	3,744,656
18 Sep 25	19.21000 -0.27	19.54	19.10	19.50	6,547,048
17 Sep 25	19.48000 -0.11	19.60	19.43	19.56	3,313,240
16 Sep 25	19.59000 -0.11	20.06	19.39	19.69	4,369,276
15 Sep 25	19.70000 -0.37	20.16	19.50	20.09	7,105,053
12 Sep 25	20.07000 -0.04	20.22	19.98	20.11	3,020,440
11 Sep 25	20.11000 +0.04	20.16	19.87	20.07	2,978,840
10 Sep 25	20.07000 -0.35	20.48	19.99	20.38	3,378,240
09 Sep 25	20.42000 -0.06	20.57	20.19	20.42	4,025,239
08 Sep 25	20.48000 +0.46	20.57	19.94	20.10	5,445,765
05 Sep 25	20.02000 +0.59	20.04	19.39	19.45	5,025,684
04 Sep 25	19.43000 -0.07	19.87	19.15	19.54	5,271,477
03 Sep 25	19.50000 -0.49	20.15	19.40	20.04	3,674,209
02 Sep 25	19.99000 -0.32	20.43	19.83	20.28	4,399,476
01 Sep 25	20.31000 +0.28	20.47	20.03	20.03	4,300,524
29 Aug 25	20.03000 +0.06	20.33	19.91	19.96	4,475,690
28 Aug 25	19.97000 -0.05	20.20	19.62	20.04	4,943,548
27 Aug 25	20.02000 -0.58	20.75	20.02	20.70	6,102,860
26 Aug 25	20.60000 -0.14	20.97	20.56	20.85	5,848,859
25 Aug 25	20.74000 +0.25	21.22	20.44	20.55	8,773,080
22 Aug 25	20.49000 +0.26	20.58	20.20	20.23	6,459,946
21 Aug 25	20.23000 +0.20	20.56	19.93	19.97	7,703,085
20 Aug 25	20.03000 +0.49	20.03	19.41	19.54	4,968,887
19 Aug 25	19.54000 -0.07	19.74	19.50	19.70	3,381,218
18 Aug 25	19.61000 +0.15	19.74	19.48	19.56	4,435,792
15 Aug 25	19.46000 +0.24	19.48	19.12	19.12	2,689,606
14 Aug 25	19.22000 -0.34	19.63	19.15	19.53	4,370,389
13 Aug 25	19.56000 +0.02	19.64	19.50	19.53	2,596,085
12 Aug 25	19.54000 -0.02	19.63	19.45	19.60	2,400,975
11 Aug 25	19.56000 +0.24	19.59	19.29	19.39	3,182,950
08 Aug 25	19.32000 -0.20	19.52	19.31	19.52	2,653,446
07 Aug 25	19.52000 -0.03	19.59	19.37	19.55	2,602,747
06 Aug 25	19.55000 +0.10	19.61	19.36	19.43	2,692,450
05 Aug 25	19.45000 +0.05	19.54	19.36	19.41	1,958,318
04 Aug 25	19.40000 +0.03	19.40	19.19	19.31	2,302,364
01 Aug 25	19.37000 +0.02	19.54	19.31	19.35	2,266,193
31 Jul 25	19.35000 -0.45	19.97	19.30	19.73	4,605,417
30 Jul 25	19.80000 -0.10	20.05	19.60	19.91	3,810,453
29 Jul 25	19.90000 -0.26	20.32	19.79	20.20	4,583,080
28 Jul 25	20.16000 -0.16	20.56	20.00	20.35	5,459,820
25 Jul 25	20.32000 +0.13	20.49	20.20	20.23	3,462,312
24 Jul 25	20.19000 +0.31	20.22	19.88	19.88	2,574,897
23 Jul 25	19.88000 -0.35	20.33	19.83	20.33	3,582,006
22 Jul 25	20.23000 +0.23	20.32	19.94	20.04	3,611,609
21 Jul 25	20.00000 +0.14	20.15	19.76	19.87	3,617,250
18 Jul 25	19.86000 +0.25	19.96	19.60	19.64	3,271,440
17 Jul 25	19.61000 +0.00	19.66	19.56	19.61	1,681,066
16 Jul 25	19.61000 -0.04	19.69	19.55	19.68	1,354,240
15 Jul 25	19.65000 -0.10	19.98	19.49	19.75	2,315,100
14 Jul 25	19.75000 +0.10	19.80	19.58	19.67	1,952,926
11 Jul 25	19.65000 +0.10	19.75	19.50	19.55	2,345,780
10 Jul 25	19.55000 +0.05	19.59	19.46	19.46	1,310,343
09 Jul 25	19.50000 -0.19	19.82	19.47	19.80	2,323,717
08 Jul 25	19.69000 +0.33	19.75	19.35	19.38	2,902,511
07 Jul 25	19.36000 +0.06	19.46	19.27	19.29	1,190,543
04 Jul 25	19.30000 -0.31	19.64	19.29	19.61	2,291,950
03 Jul 25	19.61000 -0.01	19.72	19.53	19.60	1,575,758
02 Jul 25	19.62000 +0.05	19.64	19.42	19.57	1,822,642
01 Jul 25	19.57000 +0.00	19.63	19.41	19.53	1,521,380
30 Jun 25	19.57000 +0.15	19.63	19.36	19.49	1,992,287
27 Jun 25	19.42000 +0.17	19.53	19.30	19.31	2,020,503
26 Jun 25	19.25000 -0.21	19.52	19.24	19.50	2,083,340
25 Jun 25	19.46000 -0.03	19.58	19.33	19.41	1,980,882
24 Jun 25	19.49000 +0.26	19.50	19.25	19.34	2,248,340
23 Jun 25	19.23000 +0.21	19.27	18.88	19.00	1,434,960
20 Jun 25	19.02000 -0.03	19.27	19.02	19.06	1,517,347
19 Jun 25	19.05000 -0.21	19.35	19.00	19.20	2,322,320
18 Jun 25	19.26000 -0.13	19.42	19.17	19.35	2,180,582
17 Jun 25	19.39000 -0.04	19.48	19.29	19.45	1,643,742
16 Jun 25	19.43000 +0.01	19.59	19.32	19.41	2,011,222
13 Jun 25	19.42000 -0.62	20.10	19.42	20.05	3,946,231
12 Jun 25	20.04000 -0.36	20.41	20.00	20.37	3,352,060
11 Jun 25	20.40000 +0.09	20.50	20.15	20.15	2,523,260
10 Jun 25	20.31000 -0.32	20.80	20.07	20.62	4,501,980
09 Jun 25	20.63000 +1.18	21.09	19.43	19.61	9,560,809
06 Jun 25	19.45000 +0.09	19.69	19.34	19.34	1,294,240
05 Jun 25	19.36000 +0.02	19.41	19.20	19.35	1,040,200
04 Jun 25	19.34000 +0.11	19.46	19.23	19.28	1,194,000
03 Jun 25	19.23000 +0.00	19.37	19.13	19.23	1,529,980
30 May 25	19.23000 -0.22	19.50	19.20	19.40	1,940,960
29 May 25	19.45000 +0.05	19.54	19.30	19.40	1,579,837
28 May 25	19.40000 -0.28	19.69	19.38	19.68	1,328,880
27 May 25	19.68000 +0.02	19.75	19.42	19.68	1,500,128
26 May 25	19.66000 +0.28	19.70	19.30	19.40	1,693,539
23 May 25	19.38000 -0.19	19.71	19.37	19.67	1,683,620
22 May 25	19.57000 -0.44	20.01	19.57	20.00	2,465,973
21 May 25	20.01000 -0.14	20.20	19.97	20.10	1,721,500
20 May 25	20.15000 -0.03	20.66	20.09	20.18	2,364,800
19 May 25	20.18000 +0.51	20.20	19.53	19.67	3,052,868
16 May 25	19.67000 -0.36	20.11	19.66	20.01	2,313,240
15 May 25	20.03000 -0.10	20.25	20.01	20.24	1,803,989
14 May 25	20.13000 -0.11	20.31	20.10	20.19	1,824,240
13 May 25	20.24000 -0.10	20.42	20.20	20.37	1,863,257
12 May 25	20.34000 +0.23	20.35	20.13	20.20	2,151,542
09 May 25	20.11000 -0.08	20.20	20.02	20.19	1,646,580
08 May 25	20.19000 -0.09	20.26	20.11	20.25	1,991,760
07 May 25	20.28000 -0.24	20.83	20.15	20.61	3,268,600
06 May 25	20.52000 +0.28	20.53	20.23	20.40	3,494,822
30 Apr 25	20.24000 -0.04	20.47	20.09	20.28	3,178,340
29 Apr 25	20.28000 +0.13	20.49	20.02	20.20	3,317,510
28 Apr 25	20.15000 +0.01	20.27	19.80	20.15	3,578,190
25 Apr 25	20.14000 +0.78	20.20	19.25	19.25	6,085,100
24 Apr 25	19.36000 -0.33	19.79	19.36	19.79	1,663,640
23 Apr 25	19.69000 +0.11	19.95	19.48	19.65	2,615,740
22 Apr 25	19.58000 -0.09	19.72	19.56	19.61	1,424,976
21 Apr 25	19.67000 -0.08	19.85	19.61	19.66	1,935,373
18 Apr 25	19.75000 -0.13	20.04	19.66	19.88	2,195,640
17 Apr 25	19.88000 +0.16	20.10	19.48	19.56	4,002,920
16 Apr 25	19.72000 +0.32	20.13	19.12	19.36	5,706,960
15 Apr 25	19.40000 -0.21	19.72	19.36	19.64	1,851,900
14 Apr 25	19.61000 -0.19	19.97	19.50	19.83	3,641,000
11 Apr 25	19.80000 +0.75	20.03	18.92	18.99	6,100,370
10 Apr 25	19.05000 +0.49	19.15	18.65	18.82	3,548,685
09 Apr 25	18.56000 +0.43	18.68	17.14	17.98	5,456,000
08 Apr 25	18.13000 -0.20	18.50	17.71	18.00	5,125,049
07 Apr 25	18.33000 -2.04	19.60	18.33	19.51	6,477,447
03 Apr 25	20.37000 +0.01	20.55	20.08	20.18	3,439,440
02 Apr 25	20.36000 -0.03	20.90	20.23	20.23	3,221,220
01 Apr 25	20.39000 +0.39	20.69	19.91	19.95	4,293,495
31 Mar 25	20.00000 +0.16	20.07	19.47	19.80	3,563,069
28 Mar 25	19.84000 -0.69	20.54	19.84	20.42	4,446,268
27 Mar 25	20.53000 -0.02	20.73	20.25	20.41	3,190,750
26 Mar 25	20.55000 -0.25	20.85	20.55	20.69	3,942,816
25 Mar 25	20.80000 +0.15	20.98	20.42	20.60	6,310,128
24 Mar 25	20.65000 +0.47	20.80	20.00	20.23	6,777,954
21 Mar 25	20.18000 -0.19	20.45	20.10	20.34	2,720,660
20 Mar 25	20.37000 +0.06	20.40	20.21	20.31	3,135,464
19 Mar 25	20.31000 -0.34	20.64	20.23	20.61	4,002,920
18 Mar 25	20.65000 +0.00	20.86	20.57	20.65	3,393,000
17 Mar 25	20.65000 -0.07	20.83	20.57	20.73	3,637,192
14 Mar 25	20.72000 +0.10	20.93	20.33	20.56	5,240,480
13 Mar 25	20.62000 -0.18	20.88	20.28	20.80	6,275,521
12 Mar 25	20.80000 -0.12	21.30	20.59	20.91	8,555,721
11 Mar 25	20.92000 +0.48	21.45	20.09	20.26	12,329,845
10 Mar 25	20.44000 +0.44	20.77	20.00	20.01	8,079,167
07 Mar 25	20.00000 -0.33	20.37	19.91	20.30	6,496,860
06 Mar 25	20.33000 +1.08	20.55	19.17	19.26	12,668,837
05 Mar 25	19.25000 -0.33	19.58	19.14	19.58	3,080,200
04 Mar 25	19.58000 +0.09	19.60	19.25	19.37	3,433,572
03 Mar 25	19.49000 +0.41	19.73	19.06	19.08	5,443,900
28 Feb 25	19.08000 -0.50	19.60	19.02	19.58	5,170,820
27 Feb 25	19.58000 -0.24	19.89	19.38	19.78	4,423,431
26 Feb 25	19.82000 +0.18	19.87	19.57	19.57	3,988,211
25 Feb 25	19.64000 -0.10	19.82	19.51	19.60	3,758,080
24 Feb 25	19.74000 -0.37	20.09	19.61	20.02	4,772,065
21 Feb 25	20.11000 -0.06	20.25	20.00	20.17	5,397,493
20 Feb 25	20.17000 +0.75	20.18	19.30	19.41	9,020,961
19 Feb 25	19.42000 +0.28	19.48	19.09	19.09	4,218,620
18 Feb 25	19.14000 -0.48	19.79	19.05	19.60	4,976,596
17 Feb 25	19.62000 -0.31	20.02	19.52	20.01	5,952,717
14 Feb 25	19.93000 +0.13	20.33	19.81	19.81	5,806,113
13 Feb 25	19.80000 -0.05	20.16	19.75	19.75	3,742,306
12 Feb 25	19.85000 +0.00	19.86	19.61	19.73	3,865,432
11 Feb 25	19.85000 -0.31	20.20	19.70	20.18	4,006,504
10 Feb 25	20.16000 +0.08	20.25	19.98	20.08	4,576,600
07 Feb 25	20.08000 +0.14	20.30	19.81	19.88	5,051,144
06 Feb 25	19.94000 +0.27	20.11	19.48	19.61	4,551,361
05 Feb 25	19.67000 +0.02	19.80	19.47	19.68	2,970,438
27 Jan 25	19.65000 +0.06	20.19	19.50	19.59	4,091,256
24 Jan 25	19.59000 +0.22	19.74	19.22	19.38	3,673,285
23 Jan 25	19.37000 -0.07	19.90	19.37	19.47	5,483,180
22 Jan 25	19.44000 -0.24	19.66	19.18	19.60	4,210,291
21 Jan 25	19.68000 -0.39	20.10	19.58	19.90	4,371,726
20 Jan 25	20.07000 -0.33	20.48	19.99	20.00	6,328,721
17 Jan 25	20.40000 +0.94	21.16	19.16	19.47	12,460,956
16 Jan 25	19.46000 +0.35	19.94	19.11	19.11	7,185,642
15 Jan 25	19.11000 -0.40	19.51	19.07	19.51	5,122,767
14 Jan 25	19.51000 +0.57	19.54	18.89	18.90	7,291,398
13 Jan 25	18.94000 -0.13	19.34	18.75	18.98	3,228,800
10 Jan 25	19.07000 -0.37	19.48	18.98	19.42	4,573,180
09 Jan 25	19.44000 +0.17	19.90	18.95	19.10	7,009,921
08 Jan 25	19.27000 -0.30	19.55	18.73	19.45	6,866,502
07 Jan 25	19.57000 +0.00	19.62	19.17	19.41	5,822,767
06 Jan 25	19.57000 -0.45	20.17	19.31	20.03	9,583,606
03 Jan 25	20.02000 +0.79	20.20	19.18	19.25	11,980,622
02 Jan 25	19.23000 -0.02	19.73	19.01	19.22	6,595,615
31 Dec 24	19.25000 -0.17	19.93	19.06	19.42	9,504,367
30 Dec 24	19.42000 -0.82	20.20	19.30	20.20	10,518,950
27 Dec 24	20.24000 -0.57	20.89	20.11	20.89	10,128,752
26 Dec 24	20.81000 -0.31	21.23	20.80	20.98	4,871,540
25 Dec 24	21.12000 -0.66	21.82	21.00	21.78	5,110,902
24 Dec 24	21.78000 -0.04	22.12	21.45	22.12	3,602,584
23 Dec 24	21.82000 -0.57	22.34	21.82	22.30	3,858,330
20 Dec 24	22.39000 -0.10	22.89	22.28	22.48	5,535,231
19 Dec 24	22.49000 +0.46	22.50	21.19	21.96	8,076,198
18 Dec 24	22.03000 -0.16	22.25	21.95	22.12	3,185,247
17 Dec 24	22.19000 +0.11	22.45	22.01	22.08	4,156,122
16 Dec 24	22.08000 -0.17	22.32	21.93	22.16	3,221,551
13 Dec 24	22.25000 -0.62	22.80	22.20	22.77	5,282,270
12 Dec 24	22.87000 -0.09	23.01	22.73	22.99	3,682,304
11 Dec 24	22.96000 +0.06	23.02	22.73	22.80	3,480,626
10 Dec 24	22.90000 -0.03	23.49	22.82	23.37	7,471,568
09 Dec 24	22.93000 +0.44	22.94	22.11	22.52	6,378,366
06 Dec 24	22.49000 +0.31	22.54	21.98	22.10	4,788,300
05 Dec 24	22.18000 +0.12	22.22	21.88	22.05	3,420,864
04 Dec 24	22.06000 -0.44	22.50	22.01	22.40	4,501,980
03 Dec 24	22.50000 -0.20	22.77	22.36	22.71	4,645,088
02 Dec 24	22.70000 +0.04	22.95	22.57	22.74	6,290,343
29 Nov 24	22.66000 +0.11	22.84	22.20	22.45	5,369,066
28 Nov 24	22.55000 -0.53	23.04	22.45	22.93	5,729,282
27 Nov 24	23.08000 +0.88	23.22	22.03	22.20	8,359,250
26 Nov 24	22.20000 +0.15	22.34	21.82	22.00	5,173,567
25 Nov 24	22.05000 -0.16	22.64	21.73	22.21	6,651,506
22 Nov 24	22.21000 -0.90	23.29	22.15	23.21	7,838,807
21 Nov 24	23.11000 -0.35	23.55	22.87	23.30	7,395,941
20 Nov 24	23.46000 +0.86	23.48	21.95	22.55	11,717,427
19 Nov 24	22.60000 -1.41	23.95	21.96	23.91	17,853,244
18 Nov 24	24.01000 -2.08	26.39	23.60	26.30	12,562,776
15 Nov 24	26.09000 -0.32	26.45	26.08	26.41	5,150,259
14 Nov 24	26.41000 -0.65	27.06	26.37	26.71	5,136,920
13 Nov 24	27.06000 -0.13	27.13	26.70	27.01	5,109,552
12 Nov 24	27.19000 -0.34	27.86	26.95	27.57	7,549,733
11 Nov 24	27.53000 +0.13	27.96	27.10	27.25	6,776,181
08 Nov 24	27.40000 -0.20	27.90	27.31	27.69	6,961,711
07 Nov 24	27.60000 +0.10	27.63	27.17	27.51	6,056,600
06 Nov 24	27.50000 +0.01	28.29	27.24	27.54	8,607,053
05 Nov 24	27.49000 +0.20	27.52	26.82	27.10	9,336,035
04 Nov 24	27.29000 +0.77	27.29	26.51	26.70	7,280,864
01 Nov 24	26.52000 -0.38	26.97	25.88	26.55	10,223,265
31 Oct 24	26.90000 -0.53	27.37	26.57	27.37	11,752,535
30 Oct 24	27.43000 -2.99	29.90	27.38	29.90	15,583,634
29 Oct 24	30.42000 -0.09	31.03	29.81	30.55	8,074,429
28 Oct 24	30.51000 +0.71	31.12	29.40	29.60	9,460,837
25 Oct 24	29.80000 +0.05	30.29	29.61	29.78	8,960,352
24 Oct 24	29.75000 +0.86	30.60	28.63	28.63	13,978,897
23 Oct 24	28.89000 +0.09	29.03	28.41	28.93	8,360,455
22 Oct 24	28.80000 +1.55	29.25	26.92	27.25	13,963,268
21 Oct 24	27.25000 -0.69	27.99	26.88	27.96	12,827,744
18 Oct 24	27.94000 +1.48	28.32	26.48	26.66	13,343,174
17 Oct 24	26.46000 -0.17	26.93	26.42	26.65	5,690,840
16 Oct 24	26.63000 -0.11	26.98	26.22	26.52	9,014,168
15 Oct 24	26.74000 -0.94	27.64	26.71	27.64	10,673,808
14 Oct 24	27.68000 +0.68	27.72	26.60	26.98	10,742,770
11 Oct 24	27.00000 -1.36	28.46	26.88	28.28	10,120,938
10 Oct 24	28.36000 -2.47	31.45	27.95	30.83	16,855,194
09 Oct 24	30.83000 -3.41	33.40	30.82	33.40	12,673,863
08 Oct 24	34.24000 +2.99	34.38	30.80	34.38	24,505,696
30 Sep 24	31.25000 +2.17	31.71	29.18	30.70	29,848,044
27 Sep 24	29.08000 +0.88	29.43	28.00	28.60	5,586,256
26 Sep 24	28.20000 +0.81	28.32	26.79	27.07	4,887,020
25 Sep 24	27.39000 -0.03	28.20	27.15	27.67	5,682,887
24 Sep 24	27.42000 +0.07	27.79	26.77	27.34	4,328,181
23 Sep 24	27.35000 +0.58	27.60	26.56	26.77	2,151,540
20 Sep 24	26.77000 -0.69	27.42	26.67	27.42	1,820,656
19 Sep 24	27.46000 +0.45	27.82	26.71	27.19	2,579,300
18 Sep 24	27.01000 -0.31	27.32	26.53	27.32	1,751,312
13 Sep 24	27.32000 -0.87	28.48	27.27	28.20	2,428,332
12 Sep 24	28.19000 -0.95	29.25	28.15	29.14	2,116,826
11 Sep 24	29.14000 -0.33	30.11	28.99	29.42	2,023,140
10 Sep 24	29.47000 -0.11	29.81	28.81	29.60	2,808,932
09 Sep 24	29.58000 -1.72	32.00	29.33	31.48	4,179,392
06 Sep 24	31.30000 -0.76	32.19	31.10	32.06	3,152,020
05 Sep 24	32.06000 -0.16	32.50	31.70	32.16	1,908,660
04 Sep 24	32.22000 -0.58	33.02	32.02	32.69	2,152,320
03 Sep 24	32.80000 +0.86	33.62	31.66	31.94	4,290,724
02 Sep 24	31.94000 -0.26	32.64	31.64	32.02	3,143,960
30 Aug 24	32.20000 -0.05	32.91	31.61	32.24	3,879,080
29 Aug 24	32.25000 +0.36	32.75	31.59	32.39	3,781,900
28 Aug 24	31.89000 -2.62	35.99	31.83	34.48	8,676,069
27 Aug 24	34.51000 -0.39	35.08	34.21	34.68	2,208,624
26 Aug 24	34.90000 +0.42	35.34	34.00	34.20	4,162,215
23 Aug 24	34.48000 +2.45	34.80	31.75	32.21	6,525,514
22 Aug 24	32.03000 +0.02	33.15	31.92	32.17	4,185,368
21 Aug 24	32.01000 -0.99	33.10	31.88	32.99	6,424,905
20 Aug 24	33.00000 +2.41	33.65	31.38	31.58	13,552,338
19 Aug 24	30.59000 +2.78	30.59	27.68	27.68	4,865,973
16 Aug 24	27.81000 -0.02	27.88	27.12	27.66	2,043,900
15 Aug 24	27.83000 +1.33	27.97	26.15	26.80	3,348,258
14 Aug 24	26.50000 -0.74	27.24	26.50	27.19	2,104,113
13 Aug 24	27.24000 +1.04	27.60	25.73	26.11	3,500,220
12 Aug 24	26.20000 -0.82	27.17	25.44	26.76	3,837,360
09 Aug 24	27.02000 +0.17	27.25	26.69	27.05	1,564,500
08 Aug 24	26.85000 -0.63	27.58	26.75	27.41	1,584,700
07 Aug 24	27.48000 +0.02	27.59	27.01	27.15	1,362,504
06 Aug 24	27.46000 +0.14	27.97	27.15	27.32	1,754,860
05 Aug 24	27.32000 -1.19	29.24	27.26	28.91	2,651,874
02 Aug 24	28.51000 -0.61	30.03	28.43	28.94	2,388,303
01 Aug 24	29.12000 -0.38	29.58	28.93	29.57	2,279,823
31 Jul 24	29.50000 -0.38	30.11	29.21	29.80	3,863,682
30 Jul 24	29.88000 +1.54	30.55	28.41	28.97	7,309,852
29 Jul 24	28.34000 +2.58	28.34	25.76	25.76	3,627,844
26 Jul 24	25.76000 +0.00	26.09	25.55	25.77	1,300,331
25 Jul 24	25.76000 -0.29	26.34	25.56	25.81	1,214,340
24 Jul 24	26.05000 +0.08	26.24	25.45	25.83	1,726,862
23 Jul 24	25.97000 -1.03	27.20	25.89	26.89	1,724,482
22 Jul 24	27.00000 -0.88	27.87	26.91	27.32	1,838,636
19 Jul 24	27.88000 +0.03	28.17	27.20	27.82	1,395,940
18 Jul 24	27.85000 +0.16	28.34	27.30	27.71	2,020,126
17 Jul 24	27.69000 +0.44	28.04	26.86	27.21	2,111,617
16 Jul 24	27.25000 -0.61	27.80	27.01	27.57	2,260,240
15 Jul 24	27.86000 -1.25	29.20	27.79	29.11	2,205,860
12 Jul 24	29.11000 +0.23	29.47	28.50	28.80	2,662,880
11 Jul 24	28.88000 +1.20	29.20	27.85	27.90	3,757,376
10 Jul 24	27.68000 +1.02	28.50	25.93	26.44	3,944,302
09 Jul 24	26.66000 -0.10	26.85	25.88	26.60	3,022,552
08 Jul 24	26.76000 -0.85	27.64	26.14	27.64	4,387,930
05 Jul 24	27.61000 -0.78	28.39	27.31	28.31	3,491,440
04 Jul 24	28.39000 -1.74	30.01	28.25	30.00	5,335,594
03 Jul 24	30.13000 +2.74	30.13	26.87	27.22	8,610,158
02 Jul 24	27.39000 -1.21	28.50	27.11	28.23	3,308,360
01 Jul 24	28.60000 -0.37	29.09	28.23	28.72	2,164,360
28 Jun 24	28.97000 -0.40	29.80	28.66	29.37	3,186,880
27 Jun 24	29.37000 -13.44	30.51	29.24	30.33	3,156,993
26 Jun 24	42.81000 -1.67	44.48	40.80	44.48	4,301,559
25 Jun 24	44.48000 -1.05	46.20	44.30	45.80	2,849,700
24 Jun 24	45.53000 -3.14	48.63	45.20	48.50	3,655,361
21 Jun 24	48.67000 -0.73	49.38	47.78	48.80	3,374,630
20 Jun 24	49.40000 +4.45	49.45	44.87	44.87	7,363,471
19 Jun 24	44.95000 -0.64	45.86	44.36	45.52	2,239,310
18 Jun 24	45.59000 +0.59	46.30	44.32	44.90	3,003,248
17 Jun 24	45.00000 +3.40	45.15	41.35	41.62	4,748,624
14 Jun 24	41.60000 -1.65	43.15	41.25	43.15	2,384,277
13 Jun 24	43.25000 -0.58	44.54	42.86	44.00	3,108,307
12 Jun 24	43.83000 +2.58	44.59	41.01	42.00	5,160,080
11 Jun 24	41.25000 +3.75	41.25	37.13	37.26	2,620,877
07 Jun 24	37.50000 -0.35	38.28	36.92	37.77	1,500,800
06 Jun 24	37.85000 -0.32	38.76	37.57	38.25	933,102
05 Jun 24	38.17000 -0.54	39.20	38.17	39.10	857,936
04 Jun 24	38.71000 -0.38	39.19	38.12	39.09	1,150,600
03 Jun 24	39.09000 -0.87	40.59	38.91	39.97	1,150,849
31 May 24	39.96000 +0.51	40.85	39.51	39.60	1,274,600
30 May 24	39.45000 -0.41	40.09	39.34	39.41	717,600
29 May 24	39.86000 +0.24	40.46	39.65	39.68	813,200
28 May 24	39.62000 -1.30	40.99	39.53	40.92	1,361,102
27 May 24	40.92000 -0.31	41.44	40.31	40.86	1,056,904
24 May 24	41.23000 -0.05	41.80	41.20	41.37	498,902
23 May 24	41.28000 -0.93	42.09	40.81	42.09	879,769
22 May 24	42.21000 -1.05	43.31	41.98	43.31	798,200
21 May 24	43.26000 -0.89	44.39	43.14	44.00	846,631
20 May 24	44.15000 -0.24	45.20	44.06	44.56	770,601
17 May 24	44.39000 +0.49	44.65	43.52	43.78	699,902
16 May 24	43.90000 -0.18	44.89	43.66	44.08	791,636
15 May 24	44.08000 -0.31	44.68	44.02	44.44	471,167
14 May 24	44.39000 -0.57	45.50	44.33	44.93	1,005,283
13 May 24	44.96000 -0.84	45.74	44.90	45.40	968,951
10 May 24	45.80000 -0.54	46.45	45.60	46.33	739,300
09 May 24	46.34000 +0.98	46.58	45.23	45.51	872,656
08 May 24	45.36000 -0.43	45.80	45.16	45.66	803,900
07 May 24	45.79000 +1.09	45.90	44.35	44.72	1,527,601
06 May 24	44.70000 +0.94	45.15	43.76	44.33	1,230,000
30 Apr 24	43.76000 -0.34	44.36	43.50	44.36	915,100
29 Apr 24	44.10000 +1.77	44.23	42.50	42.80	1,569,777
26 Apr 24	42.33000 -0.06	43.09	41.43	43.09	1,440,190
25 Apr 24	42.39000 -0.21	43.48	41.69	42.18	1,188,720
24 Apr 24	42.60000 -0.63	43.36	41.98	43.12	1,036,150
23 Apr 24	43.23000 -0.52	44.15	42.81	43.69	1,209,900
22 Apr 24	43.75000 +0.77	44.47	42.53	43.42	1,344,597
19 Apr 24	42.98000 +0.62	43.58	41.51	42.28	1,273,300
18 Apr 24	42.36000 +1.19	42.88	41.21	41.58	1,662,103
17 Apr 24	41.17000 +0.70	41.72	39.81	40.07	1,451,050
16 Apr 24	40.47000 -0.65	42.27	40.23	40.63	1,816,730
15 Apr 24	41.12000 -0.02	41.54	40.31	41.03	1,078,630
12 Apr 24	41.14000 -0.57	41.97	41.00	41.69	931,782
11 Apr 24	41.71000 -0.59	42.46	41.60	42.28	895,299
10 Apr 24	42.30000 -0.59	42.80	42.00	42.80	846,973
09 Apr 24	42.89000 +0.15	43.07	42.32	42.76	973,900
08 Apr 24	42.74000 -0.59	43.69	42.54	43.69	1,241,003
03 Apr 24	43.33000 -0.55	44.31	43.01	44.10	1,007,400
02 Apr 24	43.88000 -0.55	44.94	43.81	44.52	840,000
01 Apr 24	44.43000 +0.62	44.83	43.90	44.00	791,300
29 Mar 24	43.81000 +0.47	44.29	42.75	43.69	961,100
28 Mar 24	43.34000 -0.52	44.73	43.03	43.44	1,008,652
27 Mar 24	43.86000 -0.79	45.00	43.86	44.65	465,869
26 Mar 24	44.65000 -0.03	45.37	44.40	44.62	619,370
25 Mar 24	44.68000 -1.34	46.00	44.53	46.00	744,873
22 Mar 24	46.02000 -0.66	46.89	46.01	46.51	709,200
21 Mar 24	46.68000 -0.70	47.57	46.58	47.47	833,611
20 Mar 24	47.38000 -0.04	47.63	47.12	47.43	653,055
19 Mar 24	47.42000 -0.46	48.15	47.40	47.88	611,200
18 Mar 24	47.88000 -0.30	48.55	47.30	48.00	856,300
15 Mar 24	48.18000 +0.73	48.18	47.12	47.34	1,254,316
14 Mar 24	47.45000 -0.31	48.19	47.18	47.62	629,800
13 Mar 24	47.76000 -0.15	48.20	47.36	47.94	790,200
12 Mar 24	47.91000 -0.41	48.56	47.58	48.56	853,870
11 Mar 24	48.32000 +1.28	48.41	46.64	46.97	1,582,400
08 Mar 24	47.04000 +0.11	47.37	46.30	47.07	861,000
07 Mar 24	46.93000 -1.07	48.15	46.85	47.50	1,492,300
06 Mar 24	48.00000 -1.63	49.39	46.70	49.39	2,344,201
05 Mar 24	49.63000 +3.29	49.69	46.18	46.35	2,536,659
04 Mar 24	46.34000 -1.58	48.39	46.15	47.62	1,792,754
01 Mar 24	47.92000 -0.54	48.73	47.68	48.46	945,033
29 Feb 24	48.46000 +1.31	48.47	46.80	47.11	1,446,997
28 Feb 24	47.15000 -0.69	49.00	47.13	47.85	1,530,255
27 Feb 24	47.84000 +0.32	48.46	47.10	47.52	1,304,531
26 Feb 24	47.52000 +0.64	48.25	46.18	46.80	1,308,200
23 Feb 24	46.88000 -0.89	47.99	46.70	47.99	1,315,161
22 Feb 24	47.77000 -0.31	48.63	47.32	48.07	1,607,919
21 Feb 24	48.08000 -0.31	49.65	47.82	48.02	1,515,360
20 Feb 24	48.39000 -0.75	49.67	47.86	49.67	1,181,718
19 Feb 24	49.14000 -3.04	52.49	48.91	51.96	2,459,547
08 Feb 24	52.18000 +1.03	55.78	49.00	51.90	3,849,033
07 Feb 24	51.15000 +4.65	51.15	46.60	46.60	3,351,077
06 Feb 24	46.50000 +2.41	46.98	43.18	44.58	1,740,858
05 Feb 24	44.09000 -0.06	45.00	41.34	42.00	2,268,448
02 Feb 24	44.15000 -1.16	46.31	43.31	45.09	1,297,800
01 Feb 24	45.31000 -1.69	46.50	45.23	45.45	1,007,511
31 Jan 24	47.00000 +0.13	47.49	45.05	46.87	1,135,173
30 Jan 24	46.87000 -0.96	48.70	46.80	46.96	754,400
29 Jan 24	47.83000 -0.33	48.92	47.68	48.26	587,700
26 Jan 24	48.16000 -0.94	49.57	47.86	49.57	793,430
25 Jan 24	49.10000 +0.94	49.19	47.60	48.05	1,024,598
24 Jan 24	48.16000 -1.03	49.44	47.20	49.44	1,120,400
23 Jan 24	49.19000 +0.68	49.49	47.70	48.44	933,895
22 Jan 24	48.51000 -1.49	50.37	48.48	49.80	1,251,900
19 Jan 24	50.00000 -2.67	51.63	49.48	51.63	1,530,523
18 Jan 24	52.67000 +1.66	52.67	49.43	50.87	2,047,842
17 Jan 24	51.01000 -0.64	53.10	51.01	51.65	1,383,200
16 Jan 24	51.65000 -0.13	51.99	50.84	51.70	983,072
15 Jan 24	51.78000 -0.93	53.08	51.50	53.00	1,318,720
12 Jan 24	52.71000 -1.31	54.23	52.60	54.23	709,060
11 Jan 24	54.02000 -0.73	54.70	52.38	54.59	1,777,100
10 Jan 24	54.75000 -0.91	55.89	54.48	55.66	1,034,556
09 Jan 24	55.66000 -0.18	57.03	55.31	55.84	1,041,500
08 Jan 24	55.84000 -1.31	57.51	55.84	57.20	1,130,500
05 Jan 24	57.15000 -0.49	58.50	57.02	57.84	1,133,850
04 Jan 24	57.64000 -0.63	58.55	56.99	58.20	903,637
03 Jan 24	58.27000 -0.39	58.99	58.00	58.99	557,600
02 Jan 24	58.66000 -0.37	59.28	58.58	58.88	444,891
29 Dec 23	59.03000 +0.30	59.55	58.10	58.47	754,300
28 Dec 23	58.73000 -0.55	59.60	58.36	59.29	917,029
27 Dec 23	59.28000 +0.28	59.60	58.85	58.90	499,680
26 Dec 23	59.00000 -0.23	59.40	58.75	59.40	714,630
25 Dec 23	59.23000 -0.57	59.85	58.91	59.50	610,790
22 Dec 23	59.80000 +1.37	59.85	58.38	58.80	883,641
21 Dec 23	58.43000 -0.52	59.04	58.18	58.75	694,374
20 Dec 23	58.95000 -0.46	59.82	58.51	59.68	752,124
19 Dec 23	59.41000 -0.40	60.17	59.20	59.86	880,258
18 Dec 23	59.81000 +0.25	60.40	59.02	59.62	1,193,009
15 Dec 23	59.56000 -0.90	60.63	59.00	60.63	1,576,405
14 Dec 23	60.46000 -0.04	61.06	59.81	60.63	1,037,143
13 Dec 23	60.50000 +0.31	60.81	60.01	60.01	832,469
12 Dec 23	60.19000 +0.47	60.49	59.76	59.76	859,087
11 Dec 23	59.72000 +0.36	59.96	58.63	58.95	1,090,962
08 Dec 23	59.36000 +0.63	59.96	58.50	58.50	1,202,822
07 Dec 23	58.73000 +0.38	58.94	58.24	58.54	866,862
06 Dec 23	58.35000 +0.27	58.65	57.85	57.86	1,367,900
05 Dec 23	58.08000 +0.78	58.67	57.05	57.05	1,358,360
04 Dec 23	57.30000 +1.04	57.62	55.99	56.27	1,077,845
01 Dec 23	56.26000 +0.73	56.35	55.38	55.68	835,190
30 Nov 23	55.53000 +0.10	55.65	55.09	55.18	654,605
29 Nov 23	55.43000 -0.01	55.58	55.23	55.43	418,400
28 Nov 23	55.44000 +0.15	55.60	54.80	55.28	665,600
27 Nov 23	55.29000 +0.00	55.50	54.82	55.00	834,616
24 Nov 23	55.29000 -0.59	55.88	55.08	55.88	1,005,280
23 Nov 23	55.88000 +0.53	55.95	54.93	55.55	769,005
22 Nov 23	55.35000 +0.25	56.10	54.93	55.01	1,229,600
21 Nov 23	55.10000 -0.87	56.30	55.10	55.90	1,224,800
20 Nov 23	55.97000 +2.43	56.57	53.54	53.56	2,863,982
17 Nov 23	53.54000 +0.95	53.88	52.26	52.45	1,235,000
16 Nov 23	52.59000 -0.03	52.94	52.33	52.34	366,051
15 Nov 23	52.62000 +0.30	53.11	52.37	52.66	590,200
14 Nov 23	52.32000 -0.10	52.87	52.02	52.42	613,660
13 Nov 23	52.42000 -0.41	53.06	51.88	52.79	1,114,623
10 Nov 23	52.83000 -0.22	53.44	52.68	53.05	582,930
09 Nov 23	53.05000 -0.21	53.58	53.05	53.07	415,880
08 Nov 23	53.26000 -0.10	53.86	53.23	53.45	493,400
07 Nov 23	53.36000 +0.11	53.87	52.91	53.21	514,730
06 Nov 23	53.25000 -0.31	53.93	52.80	53.93	747,603
03 Nov 23	53.56000 +0.20	53.88	52.61	53.00	702,800
02 Nov 23	53.36000 -0.53	54.20	53.12	54.20	588,076
01 Nov 23	53.89000 -0.07	54.45	53.33	54.45	669,230
31 Oct 23	53.96000 +0.00	54.24	53.80	54.05	405,276
30 Oct 23	53.96000 +0.08	54.77	53.88	54.25	1,005,790
27 Oct 23	53.88000 +1.12	54.13	52.67	52.76	1,545,403
26 Oct 23	52.76000 -0.27	53.35	52.17	52.89	1,186,900
25 Oct 23	53.03000 +0.31	53.30	52.64	52.95	968,806
24 Oct 23	52.72000 +0.41	52.78	51.73	52.26	805,200
23 Oct 23	52.31000 -0.26	52.67	52.00	52.49	944,600
20 Oct 23	52.57000 -0.31	53.19	52.45	52.66	642,300
19 Oct 23	52.88000 +0.31	53.60	52.40	52.49	1,035,790
18 Oct 23	52.57000 -0.05	53.52	52.41	52.41	853,600
17 Oct 23	52.62000 +0.04	52.92	52.17	52.92	605,600
16 Oct 23	52.58000 -0.93	53.30	51.63	53.06	1,779,100
13 Oct 23	53.51000 +0.41	53.51	52.60	53.00	1,144,586
12 Oct 23	53.10000 +2.13	54.37	49.78	50.96	2,701,700
11 Oct 23	50.97000 -1.15	51.98	50.95	51.82	1,344,500
10 Oct 23	52.12000 +0.62	52.88	51.26	51.50	1,445,840
09 Oct 23	51.50000 -0.31	51.97	51.17	51.81	572,640
28 Sep 23	51.81000 -0.28	52.25	51.18	51.94	1,065,778
27 Sep 23	52.09000 +0.43	52.47	51.21	51.47	1,132,761
26 Sep 23	51.66000 -0.13	52.15	49.58	51.50	1,708,187
25 Sep 23	51.79000 +0.13	51.92	51.30	51.69	443,600
22 Sep 23	51.66000 +0.04	51.76	51.28	51.62	355,620
21 Sep 23	51.62000 -0.35	52.17	51.46	51.78	383,700
20 Sep 23	51.97000 -0.19	52.30	51.83	52.01	297,400
19 Sep 23	52.16000 +0.01	52.35	51.90	52.26	266,600
18 Sep 23	52.15000 +0.56	52.38	51.38	51.59	920,751
15 Sep 23	51.59000 +0.05	51.93	51.30	51.60	698,300
14 Sep 23	51.54000 -0.44	52.25	51.41	52.25	565,408
13 Sep 23	51.98000 +0.62	52.89	51.06	51.28	1,701,106
12 Sep 23	51.36000 +0.26	51.57	50.69	50.84	633,499
11 Sep 23	51.10000 +0.00	51.27	50.64	51.06	633,475
08 Sep 23	51.10000 +0.05	51.29	50.71	50.99	414,286
07 Sep 23	51.05000 -0.15	51.20	50.52	50.82	573,950
06 Sep 23	51.20000 +0.14	51.48	50.58	51.40	541,435
05 Sep 23	51.06000 -0.09	51.37	50.50	51.10	555,000
04 Sep 23	51.15000 -0.73	52.30	50.95	51.98	1,037,200
01 Sep 23	51.88000 -0.36	52.46	51.75	52.38	521,400
31 Aug 23	52.24000 +0.22	52.38	51.80	51.80	467,440
30 Aug 23	52.02000 -0.20	52.55	51.97	52.41	573,114
29 Aug 23	52.22000 +1.41	52.66	50.50	50.50	1,374,421
28 Aug 23	50.81000 +1.12	52.51	50.68	50.98	1,380,584
25 Aug 23	49.69000 +0.10	50.31	49.31	49.31	448,078
24 Aug 23	49.59000 -0.20	50.04	49.08	49.80	283,503
23 Aug 23	49.79000 -0.51	50.51	49.71	50.16	371,950
22 Aug 23	50.30000 -0.09	50.86	50.03	50.24	638,813
21 Aug 23	50.39000 -0.57	51.32	50.29	51.14	495,756
18 Aug 23	50.96000 -0.29	51.47	50.90	51.16	323,190
17 Aug 23	51.25000 -0.38	51.88	51.10	51.88	350,228
16 Aug 23	51.63000 +0.12	52.04	51.12	51.68	577,488
15 Aug 23	51.51000 +0.03	51.88	51.07	51.88	289,100
14 Aug 23	51.48000 -0.10	51.95	50.80	51.58	828,530
11 Aug 23	51.58000 -1.20	53.00	51.54	53.00	597,925
10 Aug 23	52.78000 +0.43	53.38	52.17	52.20	783,450
09 Aug 23	52.35000 +0.66	52.44	51.50	51.69	613,105
08 Aug 23	51.69000 -0.29	52.17	51.55	52.08	593,100
07 Aug 23	51.98000 +0.10	52.08	51.70	51.88	440,531
04 Aug 23	51.88000 +0.10	52.30	51.65	52.30	565,331
03 Aug 23	51.78000 +0.13	52.00	51.49	52.00	364,596
02 Aug 23	51.65000 -0.83	52.66	51.60	52.48	514,400
01 Aug 23	52.48000 +0.50	52.98	51.74	52.18	774,330
31 Jul 23	51.98000 +0.28	52.14	51.39	51.89	609,801
28 Jul 23	51.70000 +0.07	52.00	51.31	51.45	502,870
27 Jul 23	51.63000 -0.24	52.08	51.42	51.89	423,670
26 Jul 23	51.87000 +0.48	52.07	51.25	51.25	566,390
25 Jul 23	51.39000 -0.45	52.60	51.10	51.99	864,630
24 Jul 23	51.84000 +0.20	52.12	51.20	51.64	424,000
21 Jul 23	51.64000 +0.00	51.97	51.50	51.89	368,000
20 Jul 23	51.64000 -0.28	52.48	51.51	51.89	643,240
19 Jul 23	51.92000 -0.28	52.18	51.00	52.18	794,870
18 Jul 23	52.20000 -0.26	53.49	52.11	52.96	829,470
17 Jul 23	52.46000 +0.46	53.59	51.93	52.25	1,498,431
14 Jul 23	52.00000 +1.66	52.08	50.05	50.34	1,586,131
13 Jul 23	50.34000 +1.25	50.68	49.01	49.20	1,306,544
12 Jul 23	49.09000 -0.15	49.49	49.02	49.24	577,096
11 Jul 23	49.24000 -0.21	49.50	49.00	49.48	660,162
10 Jul 23	49.45000 +0.06	49.68	48.90	49.68	863,323
07 Jul 23	49.39000 -0.31	49.81	49.38	49.76	615,800
06 Jul 23	49.70000 +0.05	50.81	49.32	49.42	1,125,985
05 Jul 23	49.65000 -0.13	49.81	49.16	49.50	992,570
04 Jul 23	49.78000 +0.16	49.88	49.32	49.63	822,950
03 Jul 23	49.62000 -0.38	50.28	49.00	49.60	1,010,231
30 Jun 23	50.00000 -0.10	50.42	49.52	49.89	1,305,760
29 Jun 23	50.10000 -0.77	50.79	49.91	50.50	1,200,100
28 Jun 23	50.87000 -0.83	51.70	50.44	51.70	1,139,643
27 Jun 23	51.70000 +0.39	51.89	50.79	51.38	1,202,660
26 Jun 23	51.31000 +2.31	52.06	49.54	50.00	2,931,550
21 Jun 23	49.00000 -1.19	50.77	48.67	50.20	1,990,825
20 Jun 23	50.19000 -1.99	52.56	50.18	52.12	2,633,255
19 Jun 23	52.18000 -0.72	53.13	52.13	53.13	1,167,100
16 Jun 23	52.90000 -0.24	53.30	52.12	52.12	753,030
15 Jun 23	53.14000 +0.31	53.26	52.65	52.80	626,184
14 Jun 23	52.83000 +0.62	53.35	52.00	52.49	1,153,079
13 Jun 23	52.21000 -0.44	53.26	52.00	52.65	1,423,835
12 Jun 23	52.65000 -1.66	54.29	52.59	54.29	1,871,063
09 Jun 23	54.31000 +0.36	54.31	52.15	54.27	3,279,930
08 Jun 23	53.95000 +0.34	55.00	53.32	53.38	1,836,920
07 Jun 23	53.61000 +0.42	54.23	52.41	53.78	1,182,921
06 Jun 23	53.19000 -3.01	56.40	53.19	56.00	2,106,400
05 Jun 23	56.20000 -1.02	57.44	56.00	57.35	862,100
02 Jun 23	57.22000 +0.74	57.35	56.60	57.00	975,290
01 Jun 23	56.48000 +1.21	57.00	55.00	55.12	1,169,740
31 May 23	55.27000 -0.26	55.67	54.91	55.55	691,200
30 May 23	55.53000 -0.14	55.75	54.64	55.46	865,900
29 May 23	55.67000 -0.28	56.38	54.90	55.98	842,607
26 May 23	55.95000 -0.04	56.13	55.35	55.55	441,869
25 May 23	55.99000 -0.99	57.50	54.98	57.00	1,313,201
24 May 23	56.98000 +0.65	57.16	55.80	56.04	1,149,765
23 May 23	56.33000 -0.34	57.00	56.00	56.95	652,800
22 May 23	56.67000 +1.28	56.93	55.00	55.55	1,211,449
19 May 23	55.39000 -0.31	56.29	54.95	55.77	1,051,079
18 May 23	55.70000 +0.40	55.80	54.70	55.51	764,491
17 May 23	55.30000 +0.81	55.99	53.95	54.70	1,302,700
16 May 23	54.49000 -0.72	55.51	53.80	55.18	912,866
15 May 23	55.21000 -0.71	55.99	54.84	55.61	688,633
12 May 23	55.92000 -0.07	56.26	55.42	55.57	634,990
11 May 23	55.99000 +1.60	57.20	53.78	53.78	1,812,372
10 May 23	54.39000 +1.00	54.50	52.04	53.01	1,637,682
09 May 23	53.39000 -0.41	54.50	52.98	53.00	965,503
08 May 23	53.80000 +0.89	54.20	52.52	53.29	969,170
05 May 23	52.91000 -0.39	53.39	52.80	53.00	688,972
04 May 23	53.30000 +0.18	53.68	52.12	53.20	1,085,516
28 Apr 23	53.12000 -0.98	54.17	52.59	53.78	2,013,200
27 Apr 23	54.10000 -0.04	54.26	52.79	53.90	1,506,987
26 Apr 23	54.14000 +0.26	54.48	53.39	53.39	1,089,300
25 Apr 23	53.88000 +0.43	54.10	52.00	53.10	1,584,800
24 Apr 23	53.45000 +0.41	54.16	52.80	53.04	1,100,439
21 Apr 23	53.04000 -1.82	54.97	52.90	54.97	1,648,922
20 Apr 23	54.86000 -1.47	56.96	54.32	56.74	1,687,400
19 Apr 23	56.33000 +0.43	56.55	55.30	55.80	1,080,300
18 Apr 23	55.90000 -0.30	56.49	55.52	56.15	731,071
17 Apr 23	56.20000 -0.30	56.78	55.20	56.51	916,013
14 Apr 23	56.50000 +0.44	57.70	55.90	56.43	1,251,134
13 Apr 23	56.06000 -0.91	57.04	55.48	56.63	1,523,714
12 Apr 23	56.97000 -0.38	57.47	56.67	57.47	690,435
11 Apr 23	57.35000 +0.14	57.75	56.60	57.75	800,563
10 Apr 23	57.21000 -0.99	58.20	56.07	58.20	1,602,686
07 Apr 23	58.20000 +0.59	58.58	57.03	57.65	1,216,858
06 Apr 23	57.61000 -2.19	59.81	57.21	59.80	1,931,400
04 Apr 23	59.80000 -0.70	61.00	59.38	60.71	1,050,930
03 Apr 23	60.50000 +0.65	61.44	59.13	59.85	1,326,069
31 Mar 23	59.85000 -0.17	60.50	59.00	60.40	1,026,885
30 Mar 23	60.02000 -0.10	60.40	59.59	60.12	721,080
29 Mar 23	60.12000 +0.12	60.50	59.43	59.77	1,182,413
28 Mar 23	60.00000 +0.75	60.90	58.88	59.25	1,530,774
27 Mar 23	59.25000 +0.10	60.10	58.46	59.20	2,059,023
24 Mar 23	59.15000 +2.99	59.99	56.00	56.00	3,037,203
23 Mar 23	56.16000 +0.06	56.45	55.60	56.00	1,222,334
22 Mar 23	56.10000 +0.11	56.31	55.41	55.75	1,250,083
21 Mar 23	55.99000 +0.45	56.45	55.06	55.58	1,317,376
20 Mar 23	55.54000 -1.93	57.53	55.40	57.35	1,937,482
17 Mar 23	57.47000 +2.07	57.52	55.01	55.90	1,972,900
16 Mar 23	55.40000 -1.48	57.22	55.40	56.68	1,161,734
15 Mar 23	56.88000 -0.24	58.32	56.48	57.47	1,304,552
14 Mar 23	57.12000 -1.32	58.68	56.70	58.59	1,877,679
13 Mar 23	58.44000 -0.46	59.17	57.68	59.03	1,246,400
10 Mar 23	58.90000 -0.24	59.38	58.08	59.09	1,202,601
09 Mar 23	59.14000 -0.42	59.99	58.82	59.93	1,076,879
08 Mar 23	59.56000 +0.31	59.96	58.41	59.25	1,305,782
07 Mar 23	59.25000 -1.16	60.09	59.17	60.01	1,669,800
06 Mar 23	60.41000 +2.37	60.50	57.46	58.09	3,698,735
03 Mar 23	58.04000 -0.32	59.20	57.58	58.70	2,216,500
02 Mar 23	58.36000 -0.48	59.49	58.16	59.18	1,614,825
01 Mar 23	58.84000 -0.05	59.67	57.81	59.00	2,637,969
28 Feb 23	58.89000 +0.89	59.01	57.03	57.97	3,251,390
27 Feb 23	58.00000 +3.18	59.06	54.33	54.71	5,026,807
24 Feb 23	54.82000 +0.13	56.17	54.68	54.84	1,497,100
23 Feb 23	54.69000 +0.92	56.80	53.99	53.99	2,568,197
22 Feb 23	53.77000 +1.74	54.98	51.89	51.94	3,334,394
21 Feb 23	52.03000 +0.84	52.66	51.20	51.20	2,004,849
20 Feb 23	51.19000 +1.51	51.68	49.09	49.58	2,203,768
17 Feb 23	49.68000 -1.07	50.72	49.43	50.70	1,187,251
16 Feb 23	50.75000 -0.45	51.65	49.68	51.59	2,940,805
15 Feb 23	51.20000 -0.49	51.99	51.02	51.69	1,074,949
14 Feb 23	51.69000 +0.50	51.83	50.90	51.19	1,030,509
13 Feb 23	51.19000 -0.60	51.92	51.05	51.77	949,957
10 Feb 23	51.79000 -0.87	52.78	51.41	52.71	977,553
09 Feb 23	52.66000 +1.24	52.78	51.04	51.43	1,468,411
08 Feb 23	51.42000 +0.62	51.42	50.29	50.80	748,044
07 Feb 23	50.80000 -0.40	51.58	50.39	51.31	685,044
06 Feb 23	51.20000 -0.72	52.22	50.68	52.22	1,046,600
03 Feb 23	51.92000 -0.99	52.88	51.38	52.87	1,315,369
02 Feb 23	52.91000 +0.53	53.53	52.33	52.50	1,481,779
01 Feb 23	52.38000 +0.19	52.54	51.90	52.38	1,001,450
31 Jan 23	52.19000 +0.37	52.25	51.59	51.97	916,496
30 Jan 23	51.82000 -0.81	53.98	51.78	52.84	1,721,860
20 Jan 23	52.63000 +0.27	52.67	52.10	52.35	957,460
19 Jan 23	52.36000 +1.25	52.45	50.52	51.01	1,197,742
18 Jan 23	51.11000 -0.88	52.47	51.06	52.17	774,360
17 Jan 23	51.99000 -0.21	52.40	51.58	51.95	724,867
16 Jan 23	52.20000 +2.95	52.77	49.20	49.20	2,162,690
13 Jan 23	49.25000 -0.59	50.20	48.63	50.15	1,355,560
12 Jan 23	49.84000 -0.35	50.80	49.40	49.50	934,910
11 Jan 23	50.19000 -0.61	51.01	48.99	50.67	1,573,680
10 Jan 23	50.80000 -0.70	51.47	50.75	51.45	625,572
09 Jan 23	51.50000 -0.06	52.30	51.15	51.56	1,087,340
06 Jan 23	51.56000 -0.05	52.08	51.04	51.51	808,760
05 Jan 23	51.61000 +0.60	52.50	50.61	50.92	825,740
04 Jan 23	51.01000 -0.45	51.76	50.94	51.70	515,852
03 Jan 23	51.46000 -0.95	52.45	51.41	52.37	930,520
30 Dec 22	52.41000 +0.34	52.67	51.70	52.22	546,309
29 Dec 22	52.07000 +0.70	52.43	51.25	51.25	802,355
28 Dec 22	51.37000 -0.89	52.61	51.08	51.86	807,529
27 Dec 22	52.26000 +0.73	53.58	51.52	51.52	1,016,658
26 Dec 22	51.53000 +0.59	51.92	50.85	51.41	763,546
23 Dec 22	50.94000 -0.47	52.18	50.60	51.51	714,200
22 Dec 22	51.41000 -1.59	53.28	51.30	53.28	770,400
21 Dec 22	53.00000 +0.00	53.44	52.41	53.44	614,600
20 Dec 22	53.00000 -0.49	53.99	52.30	52.81	983,327
19 Dec 22	53.49000 -0.22	54.40	53.09	53.91	658,009
16 Dec 22	53.71000 -1.17	55.23	53.56	54.80	859,200
15 Dec 22	54.88000 -1.77	56.65	54.60	56.30	1,499,122
14 Dec 22	56.65000 +1.65	56.65	54.51	54.69	1,564,583
13 Dec 22	55.00000 -0.27	55.70	53.88	55.27	1,931,753
12 Dec 22	55.27000 -0.98	56.68	55.07	56.18	1,052,600
09 Dec 22	56.25000 -1.09	57.68	56.20	57.33	1,021,350
08 Dec 22	57.34000 -0.66	58.02	57.28	58.00	818,400
07 Dec 22	58.00000 -0.51	58.75	57.80	58.70	1,146,940
06 Dec 22	58.51000 -0.95	59.75	58.40	59.75	987,570
05 Dec 22	59.46000 -0.69	60.98	59.31	60.45	1,004,750
02 Dec 22	60.15000 +0.52	60.75	59.65	59.65	1,025,421
01 Dec 22	59.63000 -0.20	60.49	59.40	60.03	871,712
30 Nov 22	59.83000 +1.32	61.39	57.81	58.98	2,206,562
29 Nov 22	58.51000 +0.33	59.07	57.50	58.10	1,469,011
28 Nov 22	58.18000 -0.42	58.95	57.53	57.97	1,028,700
25 Nov 22	58.60000 -0.20	59.00	58.26	58.29	672,200
24 Nov 22	58.80000 +0.77	58.94	57.50	57.50	1,176,050
23 Nov 22	58.03000 -0.71	59.50	57.19	58.48	2,034,853
22 Nov 22	58.74000 -0.56	59.80	57.85	59.36	2,890,900
21 Nov 22	59.30000 +2.10	59.80	57.50	58.86	2,519,310
18 Nov 22	57.20000 +1.84	57.63	55.10	55.10	2,224,000
17 Nov 22	55.36000 +1.62	55.38	52.69	54.00	2,356,078
16 Nov 22	53.74000 +0.37	54.89	52.92	53.36	2,436,702
15 Nov 22	53.37000 +1.39	53.68	50.72	51.59	3,477,923
14 Nov 22	51.98000 +2.18	52.18	49.82	50.01	4,534,757
11 Nov 22	49.80000 +2.20	50.20	47.67	47.67	3,666,814
10 Nov 22	47.60000 -2.40	50.00	46.47	49.99	4,716,540
09 Nov 22	50.00000 -2.84	52.70	49.89	52.64	3,311,510
08 Nov 22	52.84000 +0.34	53.99	52.62	53.09	3,031,200
07 Nov 22	52.50000 -0.68	53.55	51.78	53.10	2,221,261
04 Nov 22	53.18000 +0.00	53.70	52.22	53.15	2,061,100
03 Nov 22	53.18000 -0.40	54.00	52.39	53.60	1,451,405
02 Nov 22	53.58000 -1.42	54.80	52.00	53.90	2,114,792
01 Nov 22	55.00000 -2.99	57.65	52.19	57.18	4,812,558
31 Oct 22	57.99000 +0.03	58.00	56.22	56.96	1,881,030
28 Oct 22	57.96000 -0.86	59.00	57.50	59.00	1,408,200
27 Oct 22	58.82000 -1.18	60.50	58.58	60.50	1,234,550
26 Oct 22	60.00000 -0.75	60.61	57.39	60.61	2,835,362
25 Oct 22	60.75000 +0.35	60.90	59.80	60.42	903,700
24 Oct 22	60.40000 +0.12	62.88	60.00	60.50	1,368,830
21 Oct 22	60.28000 +0.03	60.79	60.10	60.25	346,610
20 Oct 22	60.25000 -0.49	61.25	60.03	60.99	812,800
19 Oct 22	60.74000 -1.33	62.56	60.74	62.07	1,037,600
18 Oct 22	62.07000 +1.17	62.72	60.23	61.48	1,225,639
17 Oct 22	60.90000 -0.58	62.13	60.01	62.13	928,740
14 Oct 22	61.48000 +0.70	61.49	60.15	60.15	744,800
13 Oct 22	60.78000 +0.16	60.79	60.04	60.04	537,700
12 Oct 22	60.62000 -0.89	61.51	59.58	61.51	1,419,500
11 Oct 22	61.51000 -0.51	62.55	61.00	62.21	670,600
10 Oct 22	62.02000 +1.32	65.00	60.80	60.80	2,389,782
30 Sep 22	60.70000 +0.19	60.99	58.65	60.61	1,239,337
29 Sep 22	60.51000 +2.27	62.05	58.07	58.83	2,226,900
28 Sep 22	58.24000 -1.10	59.99	58.13	59.99	1,305,800
27 Sep 22	59.34000 -0.08	59.97	59.01	59.80	608,697
26 Sep 22	59.42000 -0.79	60.33	59.28	59.28	592,100
23 Sep 22	60.21000 -0.73	61.30	59.37	60.94	1,063,250
22 Sep 22	60.94000 +0.93	61.97	59.90	59.98	1,129,700
21 Sep 22	60.01000 +0.21	60.88	59.20	59.68	743,866
20 Sep 22	59.80000 +0.07	60.30	59.22	59.79	612,806
19 Sep 22	59.73000 -1.27	60.89	59.60	59.98	718,450
16 Sep 22	61.00000 +1.18	61.38	59.03	60.14	1,215,247
15 Sep 22	59.82000 -1.19	61.51	59.00	60.55	1,200,978
14 Sep 22	61.01000 -1.94	62.20	60.70	62.20	833,200
13 Sep 22	62.95000 +1.37	64.31	61.55	61.58	1,495,532
09 Sep 22	61.58000 +0.95	61.58	59.41	60.23	1,430,402
08 Sep 22	60.63000 -0.76	61.87	59.38	61.87	1,589,200
07 Sep 22	61.39000 -0.96	62.69	60.59	62.35	1,242,950
06 Sep 22	62.35000 -1.60	64.99	62.30	64.81	2,574,887
05 Sep 22	63.95000 +5.29	64.53	58.22	58.22	3,919,170
02 Sep 22	58.66000 +0.74	59.03	57.38	57.51	1,175,078
01 Sep 22	57.92000 -0.07	58.26	57.28	58.26	1,209,400
31 Aug 22	57.99000 -0.19	58.60	57.31	58.22	1,086,699
30 Aug 22	58.18000 +0.68	58.49	57.13	58.36	972,231
29 Aug 22	57.50000 -1.09	58.80	57.09	58.00	1,173,800
26 Aug 22	58.59000 +1.13	59.88	57.10	57.43	1,431,942
25 Aug 22	57.46000 +0.02	57.59	56.59	57.58	1,327,828
24 Aug 22	57.44000 -1.57	59.38	56.51	59.38	1,938,950
23 Aug 22	59.01000 -1.14	60.90	58.72	60.11	931,200
22 Aug 22	60.15000 +1.02	61.00	59.00	59.18	1,141,277
19 Aug 22	59.13000 -0.80	59.93	59.13	59.70	722,200
18 Aug 22	59.93000 -0.73	60.64	59.38	60.64	1,107,749
17 Aug 22	60.66000 -0.27	61.09	59.60	60.97	720,900
16 Aug 22	60.93000 +0.38	61.29	60.40	60.81	875,000
15 Aug 22	60.55000 -1.35	62.20	60.35	61.60	1,404,200
12 Aug 22	61.90000 -0.36	63.16	61.80	62.70	753,730
11 Aug 22	62.26000 +0.07	63.40	61.98	62.19	734,700
10 Aug 22	62.19000 -0.57	62.98	61.78	62.73	699,300
09 Aug 22	62.76000 -0.15	63.48	61.50	62.91	1,234,287
08 Aug 22	62.91000 -1.14	64.00	62.79	63.86	933,737
05 Aug 22	64.05000 +1.50	64.26	62.02	62.30	1,388,360
04 Aug 22	62.55000 +0.95	62.63	61.16	62.02	1,217,965
03 Aug 22	61.60000 -2.40	64.59	61.41	63.15	2,272,040
02 Aug 22	64.00000 -2.20	66.00	62.90	65.10	3,286,940
01 Aug 22	66.20000 +1.19	66.88	64.32	65.22	2,110,174
29 Jul 22	65.01000 +0.53	65.72	64.31	64.96	1,390,600
28 Jul 22	64.48000 -0.52	65.35	63.81	65.35	999,966
27 Jul 22	65.00000 +0.00	65.93	64.33	65.51	1,599,450
26 Jul 22	65.00000 +4.67	66.00	60.00	60.30	4,494,486
25 Jul 22	60.33000 +1.33	61.39	57.59	58.86	1,870,560
22 Jul 22	59.00000 -0.34	59.73	57.57	59.38	1,424,210
21 Jul 22	59.34000 +0.44	59.35	58.16	58.89	1,329,730
20 Jul 22	58.90000 +3.10	58.91	55.00	55.87	2,068,102
19 Jul 22	55.80000 -1.04	57.47	55.38	56.80	1,628,883
18 Jul 22	56.84000 -1.55	59.20	56.35	59.20	2,160,511
15 Jul 22	58.39000 +1.05	59.88	57.01	57.01	2,238,200
14 Jul 22	57.34000 +0.78	58.99	56.56	56.73	1,255,130
13 Jul 22	56.56000 -0.01	56.78	55.96	56.58	658,690
12 Jul 22	56.57000 -1.54	58.40	56.41	57.54	985,814
11 Jul 22	58.11000 +0.54	58.18	56.20	57.45	1,292,500
08 Jul 22	57.57000 -0.79	58.80	57.38	58.20	1,083,632
07 Jul 22	58.36000 -0.40	58.99	58.00	58.43	967,294
06 Jul 22	58.76000 -0.82	59.58	58.35	58.98	1,200,430
05 Jul 22	59.58000 +0.62	59.74	57.75	58.30	1,684,165
04 Jul 22	58.96000 +0.88	59.68	57.49	58.15	1,604,523
01 Jul 22	58.08000 -0.78	58.87	57.71	58.83	1,488,389
30 Jun 22	58.86000 -0.28	61.20	57.90	60.00	3,304,300
29 Jun 22	59.14000 +3.22	59.30	55.20	55.80	3,616,222
28 Jun 22	55.92000 -0.96	57.19	55.44	56.88	2,764,331
27 Jun 22	56.88000 -1.32	58.89	56.77	58.26	2,580,768
24 Jun 22	58.20000 -1.25	60.04	57.61	59.99	2,383,300
23 Jun 22	59.45000 -1.54	61.41	57.20	61.03	2,679,594
22 Jun 22	60.99000 -2.46	63.73	60.85	63.73	1,792,830
21 Jun 22	63.45000 -0.74	64.80	63.19	64.02	1,311,100
20 Jun 22	64.19000 -0.99	66.58	64.10	65.52	1,704,160
17 Jun 22	65.18000 +1.28	65.59	63.50	63.90	1,896,986
16 Jun 22	63.90000 +0.75	65.20	62.51	63.00	1,422,644
15 Jun 22	63.15000 -1.30	64.95	63.05	64.66	1,317,830
14 Jun 22	64.45000 -1.55	65.70	63.50	65.70	1,770,985
13 Jun 22	66.00000 -0.15	66.51	65.00	66.46	1,654,028
10 Jun 22	66.15000 +1.65	66.44	63.70	64.07	2,528,608
09 Jun 22	64.50000 -0.50	65.88	63.80	64.53	1,205,851
08 Jun 22	65.00000 -0.30	65.51	63.30	65.31	1,600,790
07 Jun 22	65.30000 -0.60	67.00	64.80	65.99	1,635,376
06 Jun 22	65.90000 +0.78	66.88	64.10	65.00	2,230,323
02 Jun 22	65.12000 +0.96	65.71	63.84	63.84	1,180,171
01 Jun 22	64.16000 -1.12	66.00	63.71	65.14	1,065,380
31 May 22	65.28000 +1.47	65.90	63.20	63.75	1,553,370
30 May 22	63.81000 -0.05	64.82	63.50	63.97	946,450
27 May 22	63.86000 -1.22	65.50	63.24	64.99	1,410,250
26 May 22	65.08000 +0.32	66.65	64.18	64.60	1,670,310
25 May 22	64.76000 +1.80	64.76	61.98	62.86	1,326,228
24 May 22	62.96000 -3.28	66.89	62.90	66.05	2,221,560
23 May 22	66.24000 -0.56	67.16	65.15	66.99	1,477,770
20 May 22	66.80000 +0.89	67.88	65.98	65.98	1,303,574
19 May 22	65.91000 -0.04	66.20	64.55	65.01	1,159,037
18 May 22	65.95000 -0.03	68.00	65.70	67.00	1,557,700
17 May 22	65.98000 -0.52	67.00	65.41	66.55	1,033,000
16 May 22	66.50000 +1.89	67.26	64.88	64.88	2,237,914
13 May 22	64.61000 -2.35	67.00	64.29	67.00	2,070,148
12 May 22	66.96000 -0.58	68.17	65.70	66.95	1,717,600
11 May 22	67.54000 -1.31	69.50	64.68	69.32	3,084,487
10 May 22	68.85000 +4.10	68.94	63.50	64.29	2,013,029
09 May 22	64.75000 +3.15	64.98	61.03	61.80	2,021,434
06 May 22	61.60000 +0.18	62.49	59.19	60.00	1,606,044
05 May 22	61.42000 +2.52	62.50	56.20	58.59	2,359,498
29 Apr 22	58.90000 +1.89	58.90	55.31	57.01	2,780,460
28 Apr 22	57.01000 -0.56	59.79	56.36	57.31	2,219,217
27 Apr 22	57.57000 +2.86	57.66	53.70	53.70	1,631,515
26 Apr 22	54.71000 +0.85	56.44	52.54	52.93	2,512,354
25 Apr 22	53.86000 -5.58	58.22	53.80	58.22	2,429,409
22 Apr 22	59.44000 -0.66	60.47	58.32	60.17	1,123,030
21 Apr 22	60.10000 -1.94	63.51	60.01	61.57	2,087,330
20 Apr 22	62.04000 -2.85	65.35	61.78	65.35	2,013,222
19 Apr 22	64.89000 -0.76	66.88	64.06	65.99	1,746,576
18 Apr 22	65.65000 -0.05	66.98	64.73	65.80	1,498,110
15 Apr 22	65.70000 +3.01	66.43	61.60	62.19	3,674,969
14 Apr 22	62.69000 +0.26	68.67	59.10	61.15	5,098,726
13 Apr 22	62.43000 -6.94	70.59	62.43	70.00	5,239,209
12 Apr 22	69.37000 +0.33	70.44	68.26	69.16	2,935,400
11 Apr 22	69.04000 -1.71	71.90	69.00	71.50	4,385,380
08 Apr 22	70.75000 +2.49	71.70	66.14	69.62	4,706,133
07 Apr 22	68.26000 +0.81	74.20	67.60	67.66	7,273,561
06 Apr 22	67.45000 +6.13	67.45	61.00	62.00	4,465,521
01 Apr 22	61.32000 +3.57	61.53	57.50	57.51	2,723,222
31 Mar 22	57.75000 +0.15	58.01	57.00	57.31	1,289,763
30 Mar 22	57.60000 +0.25	58.15	56.78	57.50	1,351,141
29 Mar 22	57.35000 +2.20	57.77	54.78	55.20	2,446,757
28 Mar 22	55.15000 +0.65	55.20	53.60	54.50	1,640,041
25 Mar 22	54.50000 -1.00	56.15	54.28	55.41	1,962,775
24 Mar 22	55.50000 +1.21	55.50	53.22	54.18	2,021,982
23 Mar 22	54.29000 +0.33	54.76	53.55	54.76	1,732,647
22 Mar 22	53.96000 +1.52	54.46	51.61	52.44	2,194,425
21 Mar 22	52.44000 +2.54	52.50	49.37	49.86	2,619,511
18 Mar 22	49.90000 -0.14	51.00	49.40	49.66	1,645,667
17 Mar 22	50.04000 +0.97	51.98	47.45	49.00	3,708,156
16 Mar 22	49.07000 -1.13	51.00	48.75	50.63	2,515,501
15 Mar 22	50.20000 -2.00	51.75	49.17	51.60	2,632,918
14 Mar 22	52.20000 -0.20	52.50	51.34	52.39	1,228,866
11 Mar 22	52.40000 +0.60	52.44	50.89	51.33	1,368,777
10 Mar 22	51.80000 -0.59	53.50	51.72	53.17	1,432,220
09 Mar 22	52.39000 -0.79	53.15	49.00	52.19	3,138,536
08 Mar 22	53.18000 +0.28	54.50	51.69	53.22	2,556,145
07 Mar 22	52.90000 -1.05	54.18	52.66	53.38	2,466,980
04 Mar 22	53.95000 -0.21	54.98	53.52	54.16	1,785,058
03 Mar 22	54.16000 +0.68	54.73	52.36	53.00	3,041,196
02 Mar 22	53.48000 +1.47	54.45	51.75	52.39	2,383,291
01 Mar 22	52.01000 +0.76	52.27	50.69	51.26	2,771,063
28 Feb 22	51.25000 -1.05	52.63	50.30	52.62	4,150,442
25 Feb 22	52.30000 -2.05	54.50	52.00	54.06	3,578,980
24 Feb 22	54.35000 -1.10	56.95	53.23	55.45	3,747,694
23 Feb 22	55.45000 +1.43	55.54	53.50	54.55	2,425,068
22 Feb 22	54.02000 +1.10	54.50	52.18	53.39	2,316,648
21 Feb 22	52.92000 +1.47	54.58	51.90	52.50	4,094,140
18 Feb 22	51.45000 +0.25	51.84	50.50	50.57	2,659,052
17 Feb 22	51.20000 +2.20	51.78	48.42	49.20	3,642,724
16 Feb 22	49.00000 +0.62	52.99	46.86	52.99	5,144,493
15 Feb 22	48.38000 +4.40	48.38	44.00	44.05	3,359,926
14 Feb 22	43.98000 -0.02	44.80	43.70	44.02	1,645,270
11 Feb 22	44.00000 +1.14	44.40	42.46	42.84	2,606,011
10 Feb 22	42.86000 +0.06	43.78	42.51	42.80	1,239,480
09 Feb 22	42.80000 +0.77	43.00	41.52	42.00	2,248,430
08 Feb 22	42.03000 -0.01	42.43	41.34	42.40	1,548,150
07 Feb 22	42.04000 +1.64	42.68	40.72	40.72	2,175,673
28 Jan 22	40.40000 +0.86	40.85	38.88	40.33	2,367,698
27 Jan 22	39.54000 +0.95	40.19	38.70	38.70	2,018,210
26 Jan 22	38.59000 +0.42	38.75	37.83	38.17	1,413,630
25 Jan 22	38.17000 +0.05	38.99	37.73	38.09	1,445,400
24 Jan 22	38.12000 +0.83	38.41	36.95	36.95	995,458
21 Jan 22	37.29000 -0.42	37.64	37.00	37.64	648,840
20 Jan 22	37.71000 +0.01	37.95	37.15	37.68	695,937
19 Jan 22	37.70000 -0.10	37.79	36.93	37.72	461,773
18 Jan 22	37.80000 +0.24	37.99	37.33	37.57	778,900
17 Jan 22	37.56000 +0.93	38.00	36.41	36.56	1,227,620
14 Jan 22	36.63000 -0.52	37.10	36.51	37.10	822,350
13 Jan 22	37.15000 +0.25	37.32	36.53	37.09	851,180
12 Jan 22	36.90000 +0.15	37.09	36.73	36.80	489,500
11 Jan 22	36.75000 -0.40	37.40	36.61	37.00	789,584
10 Jan 22	37.15000 +0.45	37.58	36.50	36.70	1,002,504
07 Jan 22	36.70000 -0.25	37.20	36.56	36.82	676,954
06 Jan 22	36.95000 -0.33	37.28	36.70	37.28	732,450
05 Jan 22	37.28000 -0.60	38.20	36.78	37.88	1,481,400
04 Jan 22	37.88000 -0.40	38.27	37.75	38.20	907,828
31 Dec 21	38.28000 +0.90	38.28	37.24	37.53	1,131,164
30 Dec 21	37.38000 +0.13	37.55	36.89	37.30	858,590
29 Dec 21	37.25000 +0.07	37.48	37.00	37.48	738,608
28 Dec 21	37.18000 +0.18	37.76	36.90	37.00	712,645
27 Dec 21	37.00000 -0.36	37.48	36.40	37.47	1,105,983
24 Dec 21	37.36000 -0.56	38.18	37.21	37.73	770,379
23 Dec 21	37.92000 -0.02	38.90	37.75	38.00	1,534,993
22 Dec 21	37.94000 +0.04	38.09	37.70	38.09	459,801
21 Dec 21	37.90000 +0.21	37.99	37.52	37.73	558,510
20 Dec 21	37.69000 -0.56	38.50	37.69	38.26	773,388
17 Dec 21	38.25000 +0.35	38.77	37.73	37.90	1,072,260
16 Dec 21	37.90000 +0.05	38.10	37.62	37.95	803,350
15 Dec 21	37.85000 +0.03	38.78	37.60	37.74	1,210,990
14 Dec 21	37.82000 -0.17	38.18	37.51	37.99	827,000
13 Dec 21	37.99000 +0.37	38.15	37.40	37.62	1,203,300
10 Dec 21	37.62000 +0.16	37.84	37.22	37.41	896,000
09 Dec 21	37.46000 -0.27	37.73	37.26	37.46	742,050
08 Dec 21	37.73000 -0.40	38.48	37.09	37.70	4,347,292
07 Dec 21	38.13000 -0.30	40.90	37.02	39.50	3,387,415
06 Dec 21	38.43000 -0.29	39.20	38.25	38.57	969,800
03 Dec 21	38.72000 -0.54	39.20	38.43	39.02	691,700
02 Dec 21	39.26000 -0.64	40.00	39.00	39.59	710,680
01 Dec 21	39.90000 +0.00	40.03	39.19	39.86	1,129,580
30 Nov 21	39.90000 -0.05	40.63	39.50	39.95	812,150
29 Nov 21	39.95000 -0.77	40.59	39.57	40.59	951,559
26 Nov 21	40.72000 +0.69	41.30	39.81	40.11	1,536,350
25 Nov 21	40.03000 +1.53	40.44	38.21	38.66	2,018,298
24 Nov 21	38.50000 -0.31	38.82	38.28	38.82	605,800
23 Nov 21	38.81000 +0.05	39.45	38.49	38.90	841,400
22 Nov 21	38.76000 -0.06	38.99	38.22	38.86	841,370
19 Nov 21	38.82000 -0.02	39.20	37.72	38.71	1,639,370
18 Nov 21	38.84000 -0.56	40.20	38.74	39.97	2,097,408
17 Nov 21	39.40000 +2.64	39.80	36.66	36.69	3,011,902
16 Nov 21	36.76000 +0.06	36.96	36.62	36.88	919,180
15 Nov 21	36.70000 +0.26	37.20	36.45	36.55	938,585
12 Nov 21	36.44000 +0.14	36.89	36.39	36.50	554,260
11 Nov 21	36.30000 -0.32	37.20	36.18	36.62	800,645
10 Nov 21	36.62000 -0.21	37.20	36.41	36.80	719,101
09 Nov 21	36.83000 -0.23	37.07	36.58	36.71	700,734
08 Nov 21	37.06000 -0.63	38.04	36.00	38.00	863,014
05 Nov 21	37.69000 -0.64	38.50	37.60	38.03	665,400
04 Nov 21	38.33000 +0.73	38.45	37.58	37.60	696,270
03 Nov 21	37.60000 +0.28	38.20	37.17	37.55	567,207
02 Nov 21	37.32000 -0.75	38.80	37.03	38.07	1,139,084
01 Nov 21	38.07000 -0.03	38.40	37.54	38.10	1,017,920
29 Oct 21	38.10000 -0.48	39.26	38.00	38.78	1,163,916
28 Oct 21	38.58000 -1.32	39.83	35.91	39.11	2,319,609
27 Oct 21	39.90000 -1.50	41.18	39.20	40.80	2,141,576
26 Oct 21	41.40000 -0.61	42.30	40.67	42.30	1,170,876
25 Oct 21	42.01000 -0.05	42.38	41.74	42.07	862,556
22 Oct 21	42.06000 -0.14	43.00	42.00	42.00	1,355,500
21 Oct 21	42.20000 -0.57	43.10	41.96	42.53	1,757,000
20 Oct 21	42.77000 +0.17	43.50	41.06	42.08	2,614,510
19 Oct 21	42.60000 -0.86	44.00	42.33	43.57	1,785,410
18 Oct 21	43.46000 -0.54	44.84	43.11	44.60	2,027,100
15 Oct 21	44.00000 +3.12	44.38	40.40	40.74	4,939,775
14 Oct 21	40.88000 +0.88	42.13	39.57	39.99	2,027,260
13 Oct 21	40.00000 +0.20	40.59	38.83	39.40	737,400
12 Oct 21	39.80000 -0.87	40.67	38.80	40.67	1,178,634
11 Oct 21	40.67000 -1.25	42.39	40.61	41.83	1,045,090
08 Oct 21	41.92000 +0.48	42.44	41.00	41.60	1,199,660
30 Sep 21	41.44000 +0.97	41.50	40.15	40.91	1,643,850
29 Sep 21	40.47000 +0.23	40.48	39.02	39.56	1,315,465
28 Sep 21	40.24000 -0.29	40.86	39.56	40.30	907,040
27 Sep 21	40.53000 +1.56	40.80	38.95	38.95	1,807,197
24 Sep 21	38.97000 -0.33	39.90	38.52	38.95	1,081,800
23 Sep 21	39.30000 -0.90	40.32	38.90	39.95	1,538,400
22 Sep 21	40.20000 -0.79	40.89	39.72	40.89	1,327,295
17 Sep 21	40.99000 +1.27	41.35	38.88	39.50	1,744,438
16 Sep 21	39.72000 -1.00	40.99	39.16	40.82	1,251,186
15 Sep 21	40.72000 +0.62	41.58	39.70	39.98	2,415,059
14 Sep 21	40.10000 +1.64	40.10	38.33	38.46	2,828,108
13 Sep 21	38.46000 -0.67	39.70	38.40	39.13	1,256,459
10 Sep 21	39.13000 +0.09	39.29	38.59	39.02	1,344,305
09 Sep 21	39.04000 +0.31	39.48	38.38	38.99	1,496,732
08 Sep 21	38.73000 -0.42	39.45	38.70	39.10	931,479
07 Sep 21	39.15000 +0.85	39.81	37.83	38.54	2,193,481
06 Sep 21	38.30000 -0.42	39.20	37.86	38.71	1,356,900
03 Sep 21	38.72000 -0.68	39.98	38.49	39.44	1,350,347
02 Sep 21	39.40000 -0.52	40.50	39.16	39.38	1,130,260
01 Sep 21	39.92000 -1.13	41.28	38.50	41.00	2,365,660
31 Aug 21	41.05000 -0.91	42.50	40.60	42.47	2,674,960
30 Aug 21	41.96000 +3.68	42.09	38.50	38.50	5,562,640
27 Aug 21	38.28000 -0.49	39.80	37.62	38.77	2,137,140
26 Aug 21	38.77000 +0.77	41.80	38.03	39.80	5,130,126
25 Aug 21	38.00000 +1.55	38.25	36.00	36.98	2,757,070
24 Aug 21	36.45000 +0.15	38.23	35.81	36.00	2,251,649
23 Aug 21	36.30000 +3.00	36.63	33.01	33.07	3,261,756
20 Aug 21	33.30000 -0.59	33.94	32.48	33.94	1,250,465
19 Aug 21	33.89000 +0.11	33.98	33.35	33.52	551,540
18 Aug 21	33.78000 -0.21	34.25	33.51	34.25	509,555
17 Aug 21	33.99000 -0.74	34.74	33.50	34.73	1,151,250
16 Aug 21	34.73000 -0.72	35.58	34.58	35.30	747,483
13 Aug 21	35.45000 -0.09	35.85	35.20	35.41	456,340
12 Aug 21	35.54000 +0.18	35.69	35.00	35.38	565,093
11 Aug 21	35.36000 -0.39	36.17	35.35	35.81	683,753
10 Aug 21	35.75000 +0.05	36.27	35.50	35.74	513,026
09 Aug 21	35.70000 -0.04	36.18	35.13	35.13	557,283
06 Aug 21	35.74000 -0.01	36.01	35.18	36.01	603,230
05 Aug 21	35.75000 -0.57	36.48	35.66	36.01	559,382
04 Aug 21	36.32000 +0.04	36.49	36.10	36.20	414,400
03 Aug 21	36.28000 +0.25	36.48	35.81	36.13	565,592
02 Aug 21	36.03000 +0.26	36.28	35.45	35.51	891,866
30 Jul 21	35.77000 +0.17	35.84	34.92	35.50	932,506
29 Jul 21	35.60000 +0.19	35.95	34.98	35.41	678,776
28 Jul 21	35.41000 -0.79	36.15	34.50	36.15	1,129,310
27 Jul 21	36.20000 -0.50	36.99	35.80	36.95	910,600
26 Jul 21	36.70000 +0.23	36.75	35.40	36.47	855,012
23 Jul 21	36.47000 -0.99	37.80	36.25	37.47	1,166,986
22 Jul 21	37.46000 +0.46	37.73	36.70	36.90	1,154,400
21 Jul 21	37.00000 +0.50	37.29	36.20	36.50	1,390,769
20 Jul 21	36.50000 +0.15	36.74	36.10	36.10	402,370
19 Jul 21	36.35000 -0.66	37.15	36.20	36.90	800,334
16 Jul 21	37.01000 +0.31	37.41	36.44	36.44	1,006,920
15 Jul 21	36.70000 -0.39	37.20	36.50	37.09	682,800
14 Jul 21	37.09000 -0.34	37.97	36.78	37.19	894,613
13 Jul 21	37.43000 +0.35	37.49	36.60	36.98	792,807
12 Jul 21	37.08000 -0.12	37.88	36.73	37.37	1,198,430
09 Jul 21	37.20000 -0.67	37.92	37.11	37.69	995,300
08 Jul 21	37.87000 +0.45	38.16	37.11	37.42	879,000
07 Jul 21	37.42000 -0.66	38.36	37.05	38.35	1,632,564
06 Jul 21	38.08000 +1.42	38.26	36.71	36.99	1,528,058
05 Jul 21	36.66000 -0.28	37.25	35.86	37.20	1,223,360
02 Jul 21	36.94000 -0.45	37.57	36.73	37.20	787,248
01 Jul 21	37.39000 -0.54	38.38	37.13	38.38	1,249,124
30 Jun 21	37.93000 -0.19	38.39	37.40	38.10	1,411,630
29 Jun 21	38.12000 -0.92	39.20	37.98	39.20	1,416,168
28 Jun 21	39.04000 -0.05	39.39	38.70	38.70	634,022
25 Jun 21	39.09000 +0.10	39.29	38.67	39.06	787,960
24 Jun 21	38.99000 -0.85	39.73	38.73	39.69	1,095,317
23 Jun 21	39.84000 +1.39	39.85	38.38	38.80	1,545,070
22 Jun 21	38.45000 +0.40	38.86	37.84	38.05	1,071,570
21 Jun 21	38.05000 +0.13	38.57	37.59	37.92	1,039,650
18 Jun 21	37.92000 -1.10	39.24	37.80	39.24	2,113,520
17 Jun 21	39.02000 +0.67	39.56	38.11	38.37	1,094,299
16 Jun 21	38.35000 -0.26	39.98	37.65	38.27	1,468,247
15 Jun 21	38.61000 -0.49	40.69	38.61	39.11	1,413,191
11 Jun 21	39.10000 -0.75	40.05	38.75	39.81	1,168,590
10 Jun 21	39.85000 -0.34	40.28	39.51	40.19	1,061,896
09 Jun 21	40.19000 +0.09	40.35	39.65	39.85	1,098,205
08 Jun 21	40.10000 -1.53	42.00	39.90	41.64	1,982,720
07 Jun 21	41.63000 -0.56	42.29	41.61	42.11	1,317,661
04 Jun 21	42.19000 -0.07	42.50	41.52	42.50	1,005,556
03 Jun 21	42.26000 -0.21	42.87	42.22	42.87	834,700
02 Jun 21	42.47000 -1.41	43.72	42.40	43.72	1,323,020
01 Jun 21	43.88000 -0.12	44.88	43.67	44.66	1,557,799
31 May 21	44.00000 +1.05	44.44	43.00	43.02	3,760,524
28 May 21	42.95000 -1.36	45.35	42.66	45.00	2,525,485
27 May 21	44.31000 +2.89	44.31	41.60	41.60	3,517,938
26 May 21	41.42000 -0.25	42.28	41.11	42.10	994,193
25 May 21	41.67000 +0.56	41.98	41.00	41.85	1,229,334
24 May 21	41.11000 +2.61	41.92	37.80	38.50	2,416,077
21 May 21	38.50000 +0.85	38.65	37.20	37.38	679,136
20 May 21	37.65000 -0.55	38.80	37.20	38.00	1,136,079
19 May 21	38.20000 -0.83	38.93	36.97	38.60	1,930,374
18 May 21	39.03000 -0.86	40.36	38.70	39.89	1,233,905
17 May 21	39.89000 -0.78	40.87	39.76	40.87	927,175
14 May 21	40.67000 +0.21	40.86	40.05	40.49	661,496
13 May 21	40.46000 +0.48	40.56	39.05	39.98	670,911
12 May 21	39.98000 +0.08	39.98	39.30	39.70	430,557
11 May 21	39.90000 +0.01	39.99	39.27	39.27	591,061
10 May 21	39.89000 -0.11	40.49	39.03	40.13	1,038,713
07 May 21	40.00000 -0.30	40.78	40.00	40.35	725,917
06 May 21	40.30000 -1.20	41.49	40.18	41.28	1,050,112
30 Apr 21	41.50000 +0.01	42.41	40.55	41.85	1,067,567
29 Apr 21	41.49000 -1.23	43.19	41.20	42.72	939,491
28 Apr 21	42.72000 +0.83	43.36	41.62	42.20	1,713,776
27 Apr 21	41.89000 +1.58	43.50	40.01	40.31	2,275,610
26 Apr 21	40.31000 -0.42	41.50	40.18	40.45	1,349,930
23 Apr 21	40.73000 -0.82	42.19	40.50	41.55	1,610,453
22 Apr 21	41.55000 +0.76	42.24	40.41	40.72	1,199,948
21 Apr 21	40.79000 +0.23	40.99	40.07	40.56	764,782
20 Apr 21	40.56000 +0.08	41.55	40.00	40.00	939,574
19 Apr 21	40.48000 +0.05	40.76	40.28	40.44	706,417
16 Apr 21	40.43000 -0.01	41.18	40.40	40.54	809,800
15 Apr 21	40.44000 -0.17	40.98	40.00	40.30	658,370
14 Apr 21	40.61000 +0.24	41.49	40.03	40.32	630,260
13 Apr 21	40.37000 -0.49	41.10	40.09	40.75	679,735
12 Apr 21	40.86000 -1.16	42.36	39.80	42.36	1,288,820
09 Apr 21	42.02000 +0.03	42.28	41.51	42.00	588,707
08 Apr 21	41.99000 +0.73	42.21	41.33	41.42	886,486
07 Apr 21	41.26000 -1.72	42.95	41.01	42.66	1,606,500
06 Apr 21	42.98000 +0.13	43.38	42.45	42.49	684,987
02 Apr 21	42.85000 -0.60	43.89	42.34	43.81	1,613,901
01 Apr 21	43.45000 -0.54	44.50	43.30	43.94	1,272,120
31 Mar 21	43.99000 -0.07	44.79	42.65	44.72	1,365,543
30 Mar 21	44.06000 +2.28	45.65	41.46	41.95	3,556,425
29 Mar 21	41.78000 +0.50	42.34	40.50	41.28	1,575,105
26 Mar 21	41.28000 -0.03	41.66	40.61	41.65	1,193,562
25 Mar 21	41.31000 +0.41	41.88	40.42	41.00	789,970
24 Mar 21	40.90000 -0.92	42.00	40.31	41.99	1,205,670
23 Mar 21	41.82000 +0.72	42.09	41.00	41.10	1,797,463
22 Mar 21	41.10000 +1.30	41.29	39.60	39.67	2,273,915
19 Mar 21	39.80000 -2.32	42.12	39.63	41.70	2,140,815
18 Mar 21	42.12000 +2.42	42.33	39.71	39.75	2,760,254
17 Mar 21	39.70000 -0.08	40.68	39.57	39.77	1,297,250
16 Mar 21	39.78000 +1.09	39.93	38.13	38.79	2,208,160
15 Mar 21	38.69000 -0.05	38.70	37.91	38.27	1,188,793
12 Mar 21	38.74000 +0.89	38.77	37.51	37.98	1,560,872
11 Mar 21	37.85000 +1.45	37.93	35.42	36.68	2,438,040
10 Mar 21	36.40000 +1.42	37.17	35.08	35.08	2,073,923
09 Mar 21	34.98000 -3.82	38.78	34.92	38.38	4,331,390
08 Mar 21	38.80000 -0.83	40.24	38.60	40.00	1,722,903
05 Mar 21	39.63000 -0.23	40.00	38.80	39.00	2,542,535
04 Mar 21	39.86000 +1.96	40.80	38.20	39.00	4,361,904
03 Mar 21	37.90000 +3.45	37.90	34.51	34.75	2,650,776
02 Mar 21	34.45000 +0.29	34.88	34.11	34.16	855,450
01 Mar 21	34.16000 +0.01	34.48	33.77	34.10	836,741
26 Feb 21	34.15000 -0.35	34.70	33.81	34.49	1,007,134
25 Feb 21	34.50000 +0.05	34.89	34.05	34.45	879,430
24 Feb 21	34.45000 -0.51	35.15	34.00	34.99	1,179,820
23 Feb 21	34.96000 -0.62	35.32	34.13	35.32	1,255,585
22 Feb 21	35.58000 -0.40	36.10	35.05	35.79	1,483,893
19 Feb 21	35.98000 -0.16	36.44	35.12	36.14	1,310,602
18 Feb 21	36.14000 +0.69	37.02	35.38	37.00	1,390,041
10 Feb 21	35.45000 +0.87	35.78	34.09	34.20	1,481,230
09 Feb 21	34.58000 -0.53	35.10	34.01	35.10	1,376,526
08 Feb 21	35.11000 +0.26	35.12	34.00	35.00	1,099,290
05 Feb 21	34.85000 -0.44	35.79	34.35	35.29	1,279,321
04 Feb 21	35.29000 +0.91	35.48	33.83	34.25	1,715,745
03 Feb 21	34.38000 +0.24	34.56	33.70	33.98	1,163,460
02 Feb 21	34.14000 +0.99	34.89	32.78	32.78	1,593,920
01 Feb 21	33.15000 +0.26	33.30	31.88	32.58	1,406,740
29 Jan 21	32.89000 +1.18	33.06	31.61	31.80	1,500,370
28 Jan 21	31.71000 -0.53	33.50	31.37	31.64	1,873,240
27 Jan 21	32.24000 -0.82	33.13	32.13	32.79	1,199,980
26 Jan 21	33.06000 -0.83	34.14	32.85	33.89	1,746,800
25 Jan 21	33.89000 -1.20	35.37	33.72	35.35	1,922,907
22 Jan 21	35.09000 -0.81	35.94	34.91	35.60	1,401,930
21 Jan 21	35.90000 +1.00	36.04	34.01	34.90	1,779,500
20 Jan 21	34.90000 -0.71	35.89	34.54	35.61	1,564,456
19 Jan 21	35.61000 +0.39	36.14	35.17	35.17	1,329,730
18 Jan 21	35.22000 +0.07	35.49	34.73	35.01	1,028,243
15 Jan 21	35.15000 +0.22	35.25	34.42	34.86	1,192,025
14 Jan 21	34.93000 -0.59	35.81	34.83	35.81	1,296,860
13 Jan 21	35.52000 -0.42	36.22	35.15	35.85	1,711,575
12 Jan 21	35.94000 +1.27	36.38	34.85	35.10	2,382,007
11 Jan 21	34.67000 -1.78	36.40	34.50	36.40	2,566,800
08 Jan 21	36.45000 -0.87	37.67	36.37	37.33	1,693,930
07 Jan 21	37.32000 -0.24	38.29	37.01	37.80	2,211,940
06 Jan 21	37.56000 -1.54	39.38	36.80	39.38	2,931,764
05 Jan 21	39.10000 +2.73	39.29	35.82	36.37	3,325,193
04 Jan 21	36.37000 +0.28	36.49	35.62	36.39	1,563,480
31 Dec 20	36.09000 +0.12	36.17	35.30	35.72	2,466,474
30 Dec 20	35.97000 +0.55	36.18	35.40	35.88	1,575,188
29 Dec 20	35.42000 -0.27	36.33	35.34	35.78	2,450,490
28 Dec 20	35.69000 -0.51	36.60	35.60	36.56	1,676,320
25 Dec 20	36.20000 +0.15	36.88	36.02	36.16	2,110,970
24 Dec 20	36.05000 -1.82	37.80	35.80	37.40	3,384,070
23 Dec 20	37.87000 +0.00	38.40	37.31	37.92	1,709,549
22 Dec 20	37.87000 -1.06	39.88	37.80	38.90	2,217,750
21 Dec 20	38.93000 +0.57	39.27	37.76	38.36	1,688,960
18 Dec 20	38.36000 -0.84	39.84	38.31	39.10	1,599,710
17 Dec 20	39.20000 +0.20	39.30	38.31	38.31	1,397,310
16 Dec 20	39.00000 +0.15	39.79	38.50	38.90	1,986,425
15 Dec 20	38.85000 -1.30	40.51	38.70	40.51	2,399,500
14 Dec 20	40.15000 +0.21	42.35	39.95	40.89	3,123,080
11 Dec 20	39.94000 -0.05	40.50	39.60	40.18	1,335,580
10 Dec 20	39.99000 -0.16	41.00	39.43	40.01	1,434,736
09 Dec 20	40.15000 -1.29	41.79	40.08	41.17	1,641,830
08 Dec 20	41.44000 +0.54	41.98	40.90	40.92	1,768,601
07 Dec 20	40.90000 -1.01	42.91	40.76	41.95	3,067,560
04 Dec 20	41.91000 +0.61	42.31	40.90	41.56	1,566,046
03 Dec 20	41.30000 +0.50	42.50	40.90	41.22	2,484,310
02 Dec 20	40.80000 -3.93	44.83	40.32	44.74	5,978,869
01 Dec 20	44.73000 +1.63	44.85	42.81	42.85	2,658,220
30 Nov 20	43.10000 +0.04	43.65	42.45	43.13	2,386,650
27 Nov 20	43.06000 +0.76	43.06	42.00	42.38	2,041,886
26 Nov 20	42.30000 -0.62	43.44	41.21	42.47	2,285,400
25 Nov 20	42.92000 +0.36	44.10	42.42	42.48	4,387,906
24 Nov 20	42.56000 +3.84	42.56	38.50	38.98	4,552,794
23 Nov 20	38.72000 +0.37	38.99	37.20	38.11	2,179,210
20 Nov 20	38.35000 -0.02	38.75	38.01	38.16	1,928,150
19 Nov 20	38.37000 -0.14	38.66	37.90	38.66	1,308,710
18 Nov 20	38.51000 -0.27	39.01	37.60	38.44	1,650,759
17 Nov 20	38.78000 +0.10	39.47	38.25	38.94	2,037,630
16 Nov 20	38.68000 +0.06	39.65	38.47	38.75	2,279,630
13 Nov 20	38.62000 -0.68	39.35	38.21	39.00	1,475,201
12 Nov 20	39.30000 +0.49	40.18	38.50	39.23	2,557,710
11 Nov 20	38.81000 -0.77	39.79	38.74	39.41	1,828,036
10 Nov 20	39.58000 +0.59	40.18	39.16	39.36	3,319,990
09 Nov 20	38.99000 +1.75	39.67	37.28	37.60	4,815,450
06 Nov 20	37.24000 -0.30	37.76	36.56	37.51	2,207,100
05 Nov 20	37.54000 -0.10	38.81	37.05	38.00	2,745,980
04 Nov 20	37.64000 +0.36	37.88	36.80	37.88	2,030,347
03 Nov 20	37.28000 -0.41	38.68	36.70	38.61	2,367,330
02 Nov 20	37.69000 -0.08	38.78	37.10	37.89	3,007,370
30 Oct 20	37.77000 +0.81	38.98	36.75	37.07	4,954,840
29 Oct 20	36.96000 +0.03	37.63	36.41	36.41	5,384,211
28 Oct 20	36.93000 +3.36	36.93	34.38	34.38	5,109,011
27 Oct 20	33.57000 -0.16	34.25	33.42	33.70	2,310,790
26 Oct 20	33.73000 -1.69	35.95	33.52	35.93	4,080,820
23 Oct 20	35.42000 -0.84	36.89	35.24	36.63	3,758,820
22 Oct 20	36.26000 -0.04	36.62	35.81	36.46	3,976,660
21 Oct 20	36.30000 +0.28	37.25	36.00	36.36	5,464,260
20 Oct 20	36.02000 +2.68	36.48	33.67	33.99	9,412,152
19 Oct 20	33.34000 +3.03	33.34	30.21	30.75	5,561,808
16 Oct 20	30.31000 -0.64	31.00	30.08	30.76	2,514,200
15 Oct 20	30.95000 -0.21	31.19	30.50	30.99	1,339,300
14 Oct 20	31.16000 -0.30	31.49	31.02	31.33	1,348,975
13 Oct 20	31.46000 -0.04	31.59	30.90	31.22	1,574,025
12 Oct 20	31.50000 -0.40	32.37	31.07	31.66	3,451,913
09 Oct 20	31.90000 -1.79	34.17	30.91	34.01	4,426,016
30 Sep 20	33.69000 +0.24	33.91	33.10	33.45	1,331,550
29 Sep 20	33.45000 +1.13	33.56	32.32	33.00	2,011,550
28 Sep 20	32.32000 -0.34	33.34	32.05	32.73	1,744,569
25 Sep 20	32.66000 +0.23	32.87	32.12	32.80	1,358,821
24 Sep 20	32.43000 -1.22	33.92	32.11	33.92	3,211,920
23 Sep 20	33.65000 -0.15	34.22	33.56	34.21	1,375,735
22 Sep 20	33.80000 -0.06	34.26	33.51	33.62	2,361,070
21 Sep 20	33.86000 +0.36	34.40	32.92	34.04	2,039,993
18 Sep 20	33.50000 -0.76	34.59	33.50	34.26	2,177,799
17 Sep 20	34.26000 +1.21	34.65	32.72	32.75	3,443,160
16 Sep 20	33.05000 +0.60	33.40	32.03	32.60	3,964,730
15 Sep 20	32.45000 +0.24	32.68	31.93	32.50	2,398,190
14 Sep 20	32.21000 +0.29	32.46	31.71	32.11	2,360,789
11 Sep 20	31.92000 +2.06	32.30	29.86	30.11	3,067,183
10 Sep 20	29.86000 +0.17	30.94	29.21	29.92	2,230,393
09 Sep 20	29.69000 -1.11	30.92	29.00	30.31	2,839,690
08 Sep 20	30.80000 -0.20	31.37	30.00	30.87	2,967,083
07 Sep 20	31.00000 -0.93	32.56	30.88	31.93	2,745,906
04 Sep 20	31.93000 +0.18	31.98	30.01	31.21	2,742,920
03 Sep 20	31.75000 +0.01	32.49	31.50	31.75	1,941,479
02 Sep 20	31.74000 -0.09	32.10	31.57	31.83	1,879,609
01 Sep 20	31.83000 +0.03	32.21	31.50	31.90	2,475,539
31 Aug 20	31.80000 +0.96	32.88	30.97	31.10	7,149,109
28 Aug 20	30.84000 +0.69	30.97	29.90	30.45	5,551,830
27 Aug 20	30.15000 +2.15	30.40	27.56	28.83	5,795,796
26 Aug 20	28.00000 -0.81	29.18	27.77	28.85	6,975,048
25 Aug 20	28.81000 +2.62	28.81	26.30	26.31	7,986,118
24 Aug 20	26.19000 -0.30	26.68	25.71	26.49	2,628,860
21 Aug 20	26.49000 +1.09	27.04	25.40	25.86	3,940,561
20 Aug 20	25.40000 -0.99	26.28	24.95	26.10	6,692,566
19 Aug 20	26.39000 -0.53	27.16	26.32	26.92	1,794,740
18 Aug 20	26.92000 -0.12	27.28	26.69	27.04	1,635,230
17 Aug 20	27.04000 +0.89	27.27	26.01	26.19	2,713,781
14 Aug 20	26.15000 +0.05	26.44	25.68	26.44	1,851,940
13 Aug 20	26.10000 -0.10	27.52	26.03	26.27	2,908,710
12 Aug 20	26.20000 -0.95	27.30	25.60	27.30	3,343,410
11 Aug 20	27.15000 -0.79	28.20	27.01	28.00	2,743,332
10 Aug 20	27.94000 +0.18	28.35	27.50	27.80	2,371,647
07 Aug 20	27.76000 -1.14	29.17	27.46	28.70	3,814,655
06 Aug 20	28.90000 -0.24	29.31	28.47	29.30	2,432,081
05 Aug 20	29.14000 +0.51	29.25	28.20	28.20	3,057,929
04 Aug 20	28.63000 -0.67	29.54	28.48	29.41	3,208,245
03 Aug 20	29.30000 +0.25	29.45	28.86	29.04	2,266,239
31 Jul 20	29.05000 +0.24	29.56	28.37	28.75	2,329,360
30 Jul 20	28.81000 -0.54	29.63	28.50	29.30	2,483,560
29 Jul 20	29.35000 +0.66	29.43	28.34	28.60	2,183,428
28 Jul 20	28.69000 +0.50	29.84	28.51	28.98	3,006,618
27 Jul 20	28.19000 -0.56	29.42	27.88	28.81	2,779,763
24 Jul 20	28.75000 -2.30	31.19	28.75	30.71	3,617,807
23 Jul 20	31.05000 -0.50	31.85	30.60	31.39	2,468,133
22 Jul 20	31.55000 +0.57	31.90	30.70	31.46	2,585,624
21 Jul 20	30.98000 +1.25	31.29	29.75	29.75	3,638,333
20 Jul 20	29.73000 -0.27	30.76	29.22	30.24	4,221,150
17 Jul 20	30.00000 -1.30	31.30	29.97	30.87	4,304,451
16 Jul 20	31.30000 -2.00	33.92	31.30	33.56	4,675,570
15 Jul 20	33.30000 +0.97	33.38	32.32	32.32	5,996,865
14 Jul 20	32.33000 -0.59	33.42	31.77	33.22	5,264,426
13 Jul 20	32.92000 -1.28	34.23	32.80	34.19	10,480,863
10 Jul 20	34.20000 +1.57	34.46	31.60	32.30	10,156,160
09 Jul 20	32.63000 +0.63	33.49	31.99	32.25	11,393,203
08 Jul 20	32.00000 -0.15	32.46	31.45	32.15	5,022,521
07 Jul 20	32.15000 -0.01	32.59	31.79	32.00	5,714,070
06 Jul 20	32.16000 -1.04	33.87	31.81	33.50	6,744,429
03 Jul 20	33.20000 -0.25	33.50	32.80	33.38	2,548,802
02 Jul 20	33.45000 +0.26	34.68	33.03	33.50	4,528,530
01 Jul 20	33.19000 -0.38	33.95	32.56	33.64	3,715,028
30 Jun 20	33.57000 +0.57	34.83	33.16	33.20	4,750,829
29 Jun 20	33.00000 -0.31	33.85	32.85	33.25	3,003,520
24 Jun 20	33.31000 -0.50	34.33	33.01	33.85	2,850,120
23 Jun 20	33.81000 +0.44	34.44	33.46	33.46	2,872,328
22 Jun 20	33.37000 -0.44	34.30	33.36	34.20	2,969,330
19 Jun 20	33.81000 +0.16	34.48	33.50	33.95	1,954,850
18 Jun 20	33.65000 -0.93	34.78	33.42	34.30	3,066,920
17 Jun 20	34.58000 +0.08	35.38	33.68	35.00	2,939,070
16 Jun 20	34.50000 +1.40	34.84	33.02	33.57	2,986,167
15 Jun 20	33.10000 -0.36	33.73	32.94	33.50	3,277,821
12 Jun 20	33.46000 -0.04	33.88	32.67	32.83	2,810,941
11 Jun 20	33.50000 +1.23	33.68	32.06	32.75	3,662,328
10 Jun 20	32.27000 +1.57	32.58	30.81	31.17	4,187,703
09 Jun 20	30.70000 +1.22	30.83	29.40	29.68	2,687,310
08 Jun 20	29.48000 +0.48	29.75	28.87	29.25	2,602,570
05 Jun 20	29.00000 +0.11	29.24	28.52	28.90	1,421,490
04 Jun 20	28.89000 -0.06	29.48	28.74	29.23	1,438,980
03 Jun 20	28.95000 +0.05	29.44	28.42	28.90	1,726,150
02 Jun 20	28.90000 -0.88	29.88	28.70	29.83	2,742,436
01 Jun 20	29.78000 +0.59	30.19	29.00	29.20	2,405,190
29 May 20	29.19000 +0.59	29.50	28.01	28.50	2,559,060
28 May 20	28.60000 +0.40	28.60	27.71	28.20	1,565,900
27 May 20	28.20000 -0.30	29.29	27.87	28.55	2,054,400
26 May 20	28.50000 +0.36	28.70	28.03	28.22	1,999,413
25 May 20	28.14000 -0.01	28.63	27.50	28.63	2,236,267
22 May 20	28.15000 -0.18	28.96	27.90	28.33	2,274,965
21 May 20	28.33000 -0.17	29.10	28.05	28.68	2,272,180
20 May 20	28.50000 -1.00	29.99	28.34	29.97	2,933,209
19 May 20	29.50000 +0.50	29.72	28.85	29.39	1,787,611
18 May 20	29.00000 +0.50	29.79	28.58	28.89	2,516,344
15 May 20	28.50000 +0.50	28.98	28.10	28.26	2,395,439
14 May 20	28.00000 -0.58	28.78	27.98	28.36	1,886,480
13 May 20	28.58000 +0.44	28.75	27.90	28.47	2,743,074
12 May 20	28.14000 +0.46	28.38	27.41	28.00	2,345,820
11 May 20	27.68000 +0.12	28.30	27.35	27.70	2,297,956
08 May 20	27.56000 +0.69	27.99	26.61	26.89	3,734,880
07 May 20	26.87000 +0.37	27.36	26.34	26.56	3,175,400
06 May 20	26.50000 +0.62	26.54	25.60	25.80	3,339,068
30 Apr 20	25.88000 -0.16	26.69	25.80	26.05	2,254,231
29 Apr 20	26.04000 +0.64	26.49	25.25	25.30	2,327,488
28 Apr 20	25.40000 -0.68	26.08	25.00	26.01	3,676,347
27 Apr 20	26.08000 +0.74	26.29	25.11	25.81	3,405,080
24 Apr 20	25.34000 -0.11	25.65	25.10	25.34	1,246,488
23 Apr 20	25.45000 -0.03	25.88	25.23	25.54	1,825,376
22 Apr 20	25.48000 +0.47	25.90	24.46	25.34	2,506,618
21 Apr 20	25.01000 -0.34	27.45	24.72	25.35	2,730,088
20 Apr 20	25.35000 +0.56	25.98	24.43	25.01	2,817,786
17 Apr 20	24.79000 +0.69	25.05	23.90	24.29	2,978,662
16 Apr 20	24.10000 +0.95	24.12	22.82	23.16	2,842,720
15 Apr 20	23.15000 -0.24	23.63	23.10	23.38	874,260
14 Apr 20	23.39000 +0.59	23.98	22.64	23.00	2,026,440
13 Apr 20	22.80000 -0.20	22.82	22.02	22.77	1,784,280
10 Apr 20	23.00000 -0.65	23.43	22.39	23.43	2,454,750
09 Apr 20	23.65000 +0.10	23.85	23.36	23.74	1,839,411
08 Apr 20	23.55000 +0.00	24.10	22.90	23.38	3,201,039
07 Apr 20	23.55000 +0.04	23.86	23.41	23.85	2,751,968
03 Apr 20	23.51000 -0.23	24.37	23.30	23.97	3,193,582
02 Apr 20	23.74000 +0.35	23.80	22.99	23.44	2,575,669
01 Apr 20	23.39000 +0.56	24.20	22.46	22.60	4,561,749
31 Mar 20	22.83000 +2.08	22.83	20.67	20.90	4,701,595
30 Mar 20	20.75000 -0.60	21.10	20.12	21.10	1,392,376
27 Mar 20	21.35000 +0.00	21.77	21.02	21.67	1,602,293
26 Mar 20	21.35000 -0.12	21.79	21.00	21.01	1,093,330
25 Mar 20	21.47000 +0.47	21.75	21.05	21.75	1,358,950
24 Mar 20	21.00000 +0.23	21.43	20.51	21.32	1,852,034
23 Mar 20	20.77000 -1.30	22.02	20.70	22.02	2,357,380
20 Mar 20	22.07000 +0.06	22.63	21.73	22.28	1,804,780
19 Mar 20	22.01000 +0.16	22.40	21.30	21.85	2,886,090
18 Mar 20	21.85000 -0.13	23.10	21.85	22.49	2,515,030
17 Mar 20	21.98000 -0.46	22.79	21.20	22.44	2,858,030
16 Mar 20	22.44000 -1.01	23.94	21.90	23.75	3,653,068
13 Mar 20	23.45000 -0.28	23.70	21.68	22.78	3,408,443
12 Mar 20	23.73000 -1.22	24.57	23.73	24.40	2,866,470
11 Mar 20	24.95000 +0.24	25.96	24.81	25.35	2,501,793
10 Mar 20	24.71000 +0.20	25.00	23.70	23.70	2,931,689
09 Mar 20	24.51000 -1.59	26.36	24.41	25.80	4,050,931
06 Mar 20	26.10000 +1.11	26.10	24.81	24.99	3,663,738
05 Mar 20	24.99000 -0.44	26.19	24.90	25.99	3,617,425
04 Mar 20	25.43000 +1.54	25.96	23.80	23.80	5,093,525
03 Mar 20	23.89000 +0.80	24.80	23.25	23.50	3,425,969
02 Mar 20	23.09000 -0.01	23.88	22.42	23.56	3,237,846
28 Feb 20	23.10000 -0.99	24.20	21.68	21.68	3,847,370
27 Feb 20	24.09000 +0.13	24.49	23.70	24.25	1,468,152
26 Feb 20	23.96000 -1.00	25.31	23.96	25.00	2,589,800
25 Feb 20	24.96000 -0.80	25.89	24.01	25.12	4,536,865
24 Feb 20	25.76000 +0.26	26.20	24.77	25.15	3,958,289
21 Feb 20	25.50000 +1.37	25.75	23.74	23.74	3,984,559
20 Feb 20	24.13000 +0.54	24.49	23.50	23.80	2,988,905
19 Feb 20	23.59000 -0.76	24.54	23.50	24.06	3,718,340
18 Feb 20	24.35000 +0.26	24.85	23.71	24.00	5,044,116
17 Feb 20	24.09000 +1.37	24.25	22.98	22.99	4,797,601
14 Feb 20	22.72000 +0.43	23.35	22.22	22.29	3,079,360
13 Feb 20	22.29000 -0.21	22.86	22.25	22.43	2,732,733
12 Feb 20	22.50000 +0.60	22.80	21.60	21.70	4,707,779
11 Feb 20	21.90000 -0.10	22.60	21.70	21.71	5,267,180
10 Feb 20	22.00000 +1.09	22.00	20.94	20.94	5,661,578
07 Feb 20	20.91000 +0.20	21.00	19.95	20.73	3,631,951
06 Feb 20	20.71000 +0.13	21.14	20.12	20.58	4,252,774
05 Feb 20	20.58000 +0.13	21.72	20.22	20.55	4,488,932
04 Feb 20	20.45000 +1.06	21.00	17.77	17.77	6,051,821
03 Feb 20	19.39000 -2.15	19.39	19.39	19.39	552,200
23 Jan 20	21.54000 -0.72	22.69	21.36	21.96	6,419,313
22 Jan 20	22.26000 +0.36	22.52	21.55	21.59	4,306,478
21 Jan 20	21.90000 -0.98	22.80	21.70	22.80	7,065,119
20 Jan 20	22.88000 +0.80	23.10	21.58	22.08	7,150,888
17 Jan 20	22.08000 +0.63	22.40	21.34	21.44	5,385,465
16 Jan 20	21.45000 +0.40	21.99	20.92	20.92	6,894,269
15 Jan 20	21.05000 -0.13	21.39	20.35	20.54	6,018,456
14 Jan 20	21.18000 +0.50	21.40	20.01	20.94	12,546,114
13 Jan 20	20.68000 +1.88	20.68	18.65	18.65	11,927,704
10 Jan 20	18.80000 +1.11	18.88	17.63	17.80	7,344,887
09 Jan 20	17.69000 +1.00	18.14	16.69	16.69	9,756,876
08 Jan 20	16.69000 +0.29	17.07	16.30	16.33	5,704,440
07 Jan 20	16.40000 -0.07	16.57	16.26	16.51	2,432,952
06 Jan 20	16.47000 +0.07	16.75	16.26	16.35	3,331,380
03 Jan 20	16.40000 +0.08	16.57	16.25	16.30	2,668,782
02 Jan 20	16.32000 -0.07	16.49	16.20	16.30	3,130,300
31 Dec 19	16.39000 +0.20	16.40	15.85	16.18	3,992,652
30 Dec 19	16.19000 +0.44	16.22	15.60	15.68	4,184,891
27 Dec 19	15.75000 +0.03	15.80	15.51	15.63	2,406,860
26 Dec 19	15.72000 +0.28	15.74	15.25	15.46	2,540,719
25 Dec 19	15.44000 -0.40	15.80	15.44	15.80	1,826,360
24 Dec 19	15.84000 +0.50	15.84	15.10	15.30	3,482,268
23 Dec 19	15.34000 +0.09	15.42	15.08	15.23	2,420,618
20 Dec 19	15.25000 -0.24	15.58	15.17	15.50	2,801,690
19 Dec 19	15.49000 +0.02	15.57	15.40	15.49	1,885,638
18 Dec 19	15.47000 -0.46	15.93	15.44	15.86	3,945,380
17 Dec 19	15.93000 -0.26	16.26	15.86	16.14	4,603,919
16 Dec 19	16.19000 +0.17	16.25	15.95	16.02	2,176,971
13 Dec 19	16.02000 +0.27	16.10	15.77	15.84	1,984,500
12 Dec 19	15.75000 -0.10	16.09	15.75	15.90	1,508,099
11 Dec 19	15.85000 -0.17	16.06	15.81	15.98	1,405,350
10 Dec 19	16.02000 +0.24	16.07	15.68	15.80	1,682,268
09 Dec 19	15.78000 +0.04	15.85	15.65	15.79	1,244,150
06 Dec 19	15.74000 +0.16	15.78	15.42	15.58	1,845,180
05 Dec 19	15.58000 +0.20	15.66	15.36	15.47	1,731,571
04 Dec 19	15.38000 -0.03	15.55	15.26	15.34	1,669,710
03 Dec 19	15.41000 +0.00	15.43	15.23	15.38	1,003,000
02 Dec 19	15.41000 -0.06	15.49	15.23	15.33	924,842
29 Nov 19	15.47000 -0.05	15.52	15.10	15.52	2,611,940
28 Nov 19	15.52000 -0.16	15.72	15.47	15.71	1,311,533
27 Nov 19	15.68000 -0.14	15.92	15.55	15.75	1,971,128
26 Nov 19	15.82000 +0.01	15.90	15.54	15.81	2,143,660
25 Nov 19	15.81000 -0.18	15.97	15.70	15.85	2,289,630
22 Nov 19	15.99000 +0.05	16.20	15.60	16.00	3,691,916
21 Nov 19	15.94000 +0.00	16.18	15.79	15.94	2,833,340
20 Nov 19	15.94000 -0.13	16.50	15.87	16.10	4,855,822
19 Nov 19	16.07000 +0.14	16.35	15.78	15.93	3,361,067
18 Nov 19	15.93000 +0.59	15.95	15.36	15.36	3,624,540
15 Nov 19	15.34000 -0.15	15.57	15.33	15.52	1,660,065
14 Nov 19	15.49000 +0.24	15.75	15.20	15.25	3,043,221
13 Nov 19	15.25000 +0.23	15.25	14.90	14.97	1,962,803
12 Nov 19	15.02000 +0.07	15.05	14.50	14.82	2,229,040
11 Nov 19	14.95000 -0.20	15.12	14.74	15.06	2,066,328
08 Nov 19	15.15000 +0.00	15.24	15.04	15.23	1,761,970
07 Nov 19	15.15000 +0.07	15.17	14.96	15.05	1,560,755
06 Nov 19	15.08000 +0.08	15.25	14.98	15.07	1,776,367
05 Nov 19	15.00000 +0.12	15.01	14.72	14.79	2,164,798
04 Nov 19	14.88000 -0.07	15.10	14.68	14.95	3,624,122
01 Nov 19	14.95000 -0.01	14.95	14.73	14.87	1,654,999
31 Oct 19	14.96000 +0.10	15.03	14.77	14.94	1,922,430
30 Oct 19	14.86000 -0.31	15.14	14.85	15.07	2,774,590
29 Oct 19	15.17000 +0.06	15.38	14.71	14.80	5,108,900
28 Oct 19	15.11000 +0.17	15.18	14.81	14.90	3,068,219
25 Oct 19	14.94000 -0.04	15.09	14.78	15.09	2,543,780
24 Oct 19	14.98000 +0.10	15.00	14.64	14.82	3,165,197
23 Oct 19	14.88000 +0.06	15.00	14.65	14.89	3,176,479
22 Oct 19	14.82000 -0.05	15.00	14.74	15.00	3,236,621
21 Oct 19	14.87000 +0.50	14.93	14.12	14.32	5,273,223
18 Oct 19	14.37000 -0.01	14.42	14.22	14.40	2,150,770
17 Oct 19	14.38000 +0.24	14.42	14.07	14.15	1,723,324
16 Oct 19	14.14000 +0.03	14.29	14.00	14.11	1,641,938
15 Oct 19	14.11000 -0.15	14.25	14.03	14.25	2,615,480
14 Oct 19	14.26000 +0.01	14.48	14.00	14.45	3,008,439
11 Oct 19	14.25000 -0.18	14.45	14.19	14.40	1,092,718
10 Oct 19	14.43000 +0.11	14.60	14.33	14.39	1,499,990
09 Oct 19	14.32000 +0.05	14.42	14.15	14.27	1,015,090
08 Oct 19	14.27000 -0.03	14.38	14.18	14.30	1,198,048
30 Sep 19	14.30000 +0.17	14.34	14.01	14.10	2,188,915
27 Sep 19	14.13000 +0.00	14.31	14.03	14.03	1,723,135
26 Sep 19	14.13000 -0.32	14.50	14.05	14.38	2,714,791
25 Sep 19	14.45000 -0.16	14.73	14.30	14.61	3,098,327
24 Sep 19	14.61000 -0.02	14.75	14.56	14.69	2,026,570
23 Sep 19	14.63000 -0.19	14.82	14.47	14.82	2,302,758
20 Sep 19	14.82000 +0.02	14.94	14.74	14.83	2,081,770
19 Sep 19	14.80000 +0.07	14.87	14.61	14.86	1,962,738
18 Sep 19	14.73000 -0.11	15.00	14.63	14.88	2,916,658
17 Sep 19	14.84000 -0.34	15.23	14.80	15.18	3,512,542
16 Sep 19	15.18000 -0.12	15.54	15.13	15.38	3,322,680
12 Sep 19	15.30000 +0.29	15.48	14.94	14.94	5,057,191
11 Sep 19	15.01000 +0.06	15.15	14.81	15.00	4,051,951
10 Sep 19	14.95000 -0.18	15.25	14.87	15.05	4,276,410
09 Sep 19	15.13000 +0.58	15.15	14.55	14.68	4,457,428
06 Sep 19	14.55000 -0.20	14.81	14.40	14.75	3,754,083
05 Sep 19	14.75000 -0.01	15.08	14.73	14.90	4,702,791
04 Sep 19	14.76000 +0.02	14.81	14.65	14.79	2,687,920
03 Sep 19	14.74000 -0.09	14.88	14.63	14.82	2,777,977
02 Sep 19	14.83000 +0.33	14.92	14.44	14.55	3,726,782
30 Aug 19	14.50000 +0.12	14.80	14.32	14.50	4,020,852
29 Aug 19	14.38000 -0.07	14.52	14.29	14.43	2,822,838
28 Aug 19	14.45000 -0.23	14.80	14.39	14.68	3,024,204
27 Aug 19	14.68000 -0.11	15.10	14.67	14.96	4,148,470
26 Aug 19	14.79000 -0.37	15.18	14.77	14.80	4,524,740
23 Aug 19	15.16000 -0.23	15.57	15.06	15.06	4,066,230
22 Aug 19	15.39000 -0.17	15.72	15.34	15.70	3,803,440
21 Aug 19	15.56000 +0.13	15.62	15.35	15.35	4,439,795
20 Aug 19	15.43000 +0.58	15.72	14.85	14.97	6,487,963
19 Aug 19	14.85000 +0.65	15.08	14.33	14.33	5,835,976
16 Aug 19	14.20000 +0.08	14.31	14.07	14.14	2,439,198
15 Aug 19	14.12000 +0.00	14.16	13.88	13.99	2,059,750
14 Aug 19	14.12000 -0.03	14.32	14.03	14.29	2,430,340
13 Aug 19	14.15000 -0.15	14.28	13.91	14.20	3,340,412
12 Aug 19	14.30000 -0.04	14.40	14.12	14.32	2,879,893
09 Aug 19	14.34000 -0.27	14.66	14.08	14.60	3,237,678
08 Aug 19	14.61000 +0.10	14.70	14.41	14.60	1,383,876
07 Aug 19	14.51000 -0.14	14.81	14.50	14.68	1,129,715
06 Aug 19	14.65000 +0.03	14.73	14.25	14.30	1,896,076
05 Aug 19	14.62000 -0.18	14.80	14.45	14.72	2,091,478
02 Aug 19	14.80000 -0.27	14.98	14.58	14.98	2,204,288
01 Aug 19	15.07000 -0.25	15.32	15.04	15.21	2,373,950
31 Jul 19	15.32000 -0.09	15.45	15.21	15.45	1,386,260
30 Jul 19	15.41000 -0.24	15.79	15.30	15.71	2,957,032
29 Jul 19	15.65000 +0.10	15.67	15.50	15.50	1,049,163
26 Jul 19	15.55000 -0.12	15.70	15.45	15.68	1,553,166
25 Jul 19	15.67000 +0.02	15.74	15.51	15.65	1,629,025
24 Jul 19	15.65000 +0.05	15.79	15.56	15.60	2,033,254
23 Jul 19	15.60000 +0.06	15.85	15.45	15.50	2,045,623
22 Jul 19	15.54000 +0.38	15.61	14.86	15.05	3,363,608
19 Jul 19	15.16000 -0.14	15.51	15.10	15.30	1,762,801
18 Jul 19	15.30000 +0.17	15.51	15.01	15.01	2,431,511
17 Jul 19	15.13000 +0.14	15.20	14.94	14.94	2,013,450
16 Jul 19	14.99000 -0.09	15.21	14.94	15.01	1,317,435
15 Jul 19	15.08000 +0.17	15.23	14.75	14.80	2,784,145
12 Jul 19	14.91000 +0.54	15.24	14.16	14.41	3,573,527
11 Jul 19	14.37000 +0.01	14.53	14.15	14.37	1,976,404
10 Jul 19	14.36000 -0.17	14.62	14.35	14.59	1,080,193
09 Jul 19	14.53000 -0.04	14.67	14.35	14.64	1,269,980
08 Jul 19	14.57000 -0.63	15.21	14.56	15.21	1,602,039
05 Jul 19	15.20000 +0.11	15.25	15.03	15.18	1,063,001
04 Jul 19	15.09000 -0.20	15.38	15.08	15.38	1,420,390
03 Jul 19	15.29000 +0.00	15.43	15.19	15.43	1,995,410
02 Jul 19	15.29000 -0.18	15.50	15.15	15.39	2,583,894
01 Jul 19	15.47000 +0.78	15.55	14.69	14.98	4,996,461
28 Jun 19	14.69000 -0.06	14.85	14.49	14.74	1,581,072
27 Jun 19	14.75000 +0.24	14.90	14.42	14.50	2,470,514
26 Jun 19	14.51000 +0.08	14.57	14.32	14.54	2,171,093
25 Jun 19	14.43000 -0.47	14.96	14.33	14.82	2,112,323
24 Jun 19	14.90000 -0.02	15.07	14.68	14.95	1,958,619
21 Jun 19	14.92000 +0.23	15.07	14.68	14.68	2,466,523
20 Jun 19	14.69000 +0.08	14.86	14.49	14.56	2,280,461
19 Jun 19	14.61000 +0.43	14.79	14.40	14.48	2,637,763
18 Jun 19	14.18000 -0.29	14.55	14.15	14.46	2,197,266
17 Jun 19	14.47000 -0.31	14.79	14.41	14.78	1,289,867
14 Jun 19	14.78000 -0.12	15.00	14.74	14.90	1,451,959
13 Jun 19	14.90000 -0.48	15.45	14.66	15.45	2,900,090
12 Jun 19	15.38000 -0.23	15.63	15.35	15.63	1,811,094
11 Jun 19	15.61000 +0.53	15.63	15.04	15.17	2,083,498
10 Jun 19	15.08000 -0.12	15.38	15.01	15.38	1,711,760
06 Jun 19	15.20000 -0.32	15.67	15.20	15.67	2,006,322
05 Jun 19	15.52000 +0.06	15.74	15.46	15.65	1,767,695
04 Jun 19	15.46000 -0.34	15.81	15.39	15.80	2,523,860
03 Jun 19	15.80000 -0.02	15.98	15.65	15.98	2,204,630
31 May 19	15.82000 +0.02	15.95	15.62	15.90	2,094,410
30 May 19	15.80000 -0.07	15.90	15.65	15.87	1,938,343
29 May 19	15.87000 +0.32	15.88	15.50	15.51	2,644,261
28 May 19	15.55000 +0.26	15.75	15.23	15.27	2,805,005
27 May 19	15.29000 +0.68	15.33	14.55	14.62	2,776,044
24 May 19	14.61000 +0.10	14.79	14.37	14.49	1,666,596
23 May 19	14.51000 -0.41	14.95	14.39	14.95	2,034,760
22 May 19	14.92000 +0.06	15.05	14.85	14.86	1,653,633
21 May 19	14.86000 +0.21	15.08	14.47	14.47	2,503,780
20 May 19	14.65000 -0.48	15.08	14.07	15.02	4,165,058
17 May 19	15.13000 -0.42	15.59	15.00	15.58	2,275,010
16 May 19	15.55000 +0.10	15.57	15.33	15.44	1,725,168
15 May 19	15.45000 +0.23	15.55	15.25	15.33	2,204,164
14 May 19	15.22000 -0.12	15.43	15.05	15.19	1,723,873
13 May 19	15.34000 -0.28	15.61	15.26	15.42	1,638,094
10 May 19	15.62000 +0.45	15.69	14.97	15.35	3,166,809
09 May 19	15.17000 -0.32	15.57	15.17	15.55	1,732,430
08 May 19	15.49000 -0.09	15.72	15.22	15.44	2,243,535
07 May 19	15.58000 -0.47	16.15	15.28	16.08	4,493,253
06 May 19	16.05000 -0.30	16.65	15.58	16.00	5,506,113
30 Apr 19	16.35000 +0.24	16.37	16.08	16.12	2,506,905
29 Apr 19	16.11000 -0.13	16.46	15.92	16.24	4,390,955
26 Apr 19	16.24000 +0.21	16.36	14.89	15.60	8,031,258
25 Apr 19	16.03000 +0.01	16.47	16.00	16.02	4,349,791
24 Apr 19	16.02000 -0.31	16.45	15.80	16.43	4,587,504
23 Apr 19	16.33000 +0.14	16.41	16.15	16.19	2,790,408
22 Apr 19	16.19000 -0.09	16.43	16.11	16.29	3,928,501
19 Apr 19	16.28000 -0.15	16.54	16.07	16.48	5,026,217
18 Apr 19	16.43000 -0.55	16.91	16.25	16.87	8,148,323
17 Apr 19	16.98000 -0.23	17.48	16.94	17.17	4,904,861
16 Apr 19	17.21000 +0.18	17.21	16.84	17.09	3,192,139
15 Apr 19	17.03000 -0.09	17.40	17.01	17.18	4,127,759
12 Apr 19	17.12000 +0.51	17.19	16.57	16.63	5,016,801
11 Apr 19	16.61000 -0.38	17.07	16.61	16.97	4,328,953
10 Apr 19	16.99000 -0.12	17.20	16.68	17.13	4,507,237
09 Apr 19	17.11000 -0.59	17.61	16.99	17.55	5,932,551
08 Apr 19	17.70000 +0.27	17.84	17.30	17.43	7,127,686
04 Apr 19	17.43000 +0.21	17.75	17.00	17.65	8,468,535
03 Apr 19	17.22000 -0.72	17.86	16.63	17.80	15,470,473
02 Apr 19	17.94000 -0.38	18.18	17.90	18.18	8,996,110
01 Apr 19	18.32000 -0.13	18.60	17.80	18.26	15,059,741
29 Mar 19	18.45000 +0.72	18.60	17.56	17.73	5,716,014
28 Mar 19	17.73000 -0.20	18.13	17.55	17.86	3,214,298
27 Mar 19	17.93000 +0.27	18.15	17.50	17.80	3,239,910
26 Mar 19	17.66000 -0.54	18.54	17.48	18.20	6,234,588
25 Mar 19	18.20000 -0.22	18.62	18.00	18.10	2,858,706
22 Mar 19	18.42000 -0.16	18.58	18.00	18.51	3,861,774
21 Mar 19	18.58000 +0.33	18.88	18.29	18.29	5,956,183
20 Mar 19	18.25000 +0.41	18.25	17.56	17.85	3,985,443
19 Mar 19	17.84000 -0.06	18.29	17.69	17.92	3,755,832
18 Mar 19	17.90000 +0.32	18.30	17.43	17.45	5,891,806
15 Mar 19	17.58000 +0.62	17.78	17.00	17.03	6,457,517
14 Mar 19	16.96000 -0.32	17.46	16.60	17.32	5,096,495
13 Mar 19	17.28000 -0.32	17.98	17.21	17.59	5,566,731
12 Mar 19	17.60000 -0.04	18.00	17.39	17.61	6,060,977
11 Mar 19	17.64000 +1.11	17.81	16.51	16.53	8,258,686
08 Mar 19	16.53000 -0.38	17.16	16.50	16.70	6,872,099
07 Mar 19	16.91000 +0.30	17.00	16.34	16.58	6,904,069
06 Mar 19	16.61000 -0.16	16.79	16.45	16.73	5,430,962
05 Mar 19	16.77000 +0.07	16.80	16.35	16.69	5,614,875
04 Mar 19	16.70000 +0.16	16.87	16.53	16.55	10,391,046
01 Mar 19	16.54000 +0.04	16.58	16.25	16.56	4,721,830
28 Feb 19	16.50000 +0.34	16.59	16.05	16.19	7,253,061
27 Feb 19	16.16000 -0.40	16.69	15.96	16.67	7,847,806
26 Feb 19	16.56000 -0.94	17.26	16.31	17.26	13,096,674
25 Feb 19	17.50000 +0.69	17.53	16.90	17.01	7,030,805
22 Feb 19	16.81000 +0.49	16.96	16.22	16.22	5,450,741
21 Feb 19	16.32000 -0.21	16.73	16.18	16.48	7,125,471
20 Feb 19	16.53000 +0.73	16.74	15.57	15.72	9,205,480
19 Feb 19	15.80000 -0.13	16.50	15.73	15.92	12,132,022
18 Feb 19	15.93000 +0.30	15.99	15.55	15.55	9,905,776
15 Feb 19	15.63000 -0.26	15.89	15.53	15.89	5,404,003
14 Feb 19	15.89000 -0.08	16.05	15.80	15.97	3,412,002
13 Feb 19	15.97000 +0.12	16.12	15.76	15.82	4,843,110
12 Feb 19	15.85000 +0.00	15.95	15.68	15.77	4,157,202
11 Feb 19	15.85000 +0.61	15.93	15.14	15.23	5,357,856
01 Feb 19	15.24000 +0.24	15.33	14.95	14.95	2,755,417
31 Jan 19	15.00000 -0.01	15.16	14.85	15.01	2,795,558
30 Jan 19	15.01000 -0.43	15.39	14.91	15.36	3,994,500
29 Jan 19	15.44000 +0.49	15.50	14.82	14.98	4,614,033
28 Jan 19	14.95000 -0.21	15.33	14.78	15.30	2,923,957
25 Jan 19	15.16000 -0.09	15.46	15.07	15.20	3,581,229
24 Jan 19	15.25000 +0.28	15.30	14.86	14.95	4,770,940
23 Jan 19	14.97000 +0.32	15.14	14.58	14.67	4,000,750
22 Jan 19	14.65000 -0.37	15.02	14.55	14.87	5,950,375
21 Jan 19	15.02000 +0.00	15.25	14.78	15.18	3,350,960
18 Jan 19	15.02000 +0.14	15.14	14.73	14.90	3,566,907
17 Jan 19	14.88000 -0.03	15.10	14.82	14.92	2,301,950
16 Jan 19	14.91000 -0.12	15.31	14.80	15.16	3,535,270
15 Jan 19	15.03000 +0.14	15.25	14.82	14.85	3,561,705
14 Jan 19	14.89000 +0.16	15.04	14.62	14.75	4,246,982
11 Jan 19	14.73000 +0.39	14.75	14.27	14.39	4,185,515
10 Jan 19	14.34000 -0.04	14.58	14.30	14.30	2,468,640
09 Jan 19	14.38000 +0.09	14.68	14.25	14.36	4,283,533
08 Jan 19	14.29000 +0.02	14.45	14.18	14.22	4,264,719
07 Jan 19	14.27000 +0.73	14.34	13.60	13.62	7,030,412
04 Jan 19	13.54000 +0.18	13.69	13.05	13.19	4,562,841
03 Jan 19	13.36000 -0.45	13.80	13.26	13.75	4,518,721
02 Jan 19	13.81000 -0.14	13.92	13.67	13.85	1,970,840
28 Dec 18	13.95000 -0.05	14.00	13.59	13.99	4,617,820
27 Dec 18	14.00000 +0.05	14.21	13.70	14.17	4,158,351
26 Dec 18	13.95000 +0.00	14.29	13.73	14.03	5,453,089
25 Dec 18	13.95000 +0.01	13.99	13.44	13.74	5,896,762
24 Dec 18	13.94000 -0.03	13.94	13.59	13.74	6,249,409
21 Dec 18	13.97000 -0.08	14.29	13.20	14.09	7,661,092
20 Dec 18	14.05000 +0.09	14.06	13.78	14.03	2,911,595
19 Dec 18	13.96000 -0.41	14.48	13.93	14.37	3,236,951
18 Dec 18	14.37000 +0.03	14.55	14.02	14.46	4,598,046
17 Dec 18	14.34000 +0.36	14.39	13.79	13.88	7,005,178
14 Dec 18	13.98000 -1.44	15.42	13.88	15.33	12,709,943
13 Dec 18	15.42000 +0.12	15.66	15.29	15.35	3,798,088
12 Dec 18	15.30000 -0.05	15.54	15.23	15.39	2,296,305
11 Dec 18	15.35000 -0.13	15.68	15.13	15.58	3,612,542
10 Dec 18	15.48000 +0.36	15.64	14.90	14.99	5,093,858
07 Dec 18	15.12000 +0.10	15.33	14.97	14.97	3,129,870
06 Dec 18	15.02000 -0.46	15.61	14.94	15.33	5,273,900
05 Dec 18	15.48000 +0.32	15.56	14.90	14.98	6,148,303
04 Dec 18	15.16000 -0.02	15.24	14.95	15.09	3,966,211
03 Dec 18	15.18000 +0.90	15.27	14.47	14.68	7,605,317
30 Nov 18	14.28000 -0.17	14.43	13.95	14.17	4,726,256
29 Nov 18	14.45000 -0.01	14.98	14.41	14.53	6,127,739
28 Nov 18	14.46000 +0.28	14.46	14.00	14.18	3,443,599
27 Nov 18	14.18000 -0.05	14.44	14.01	14.29	3,688,234
26 Nov 18	14.23000 +0.02	14.34	13.93	14.09	3,375,302
23 Nov 18	14.21000 -0.47	14.79	13.87	14.65	6,311,978
22 Nov 18	14.68000 -0.16	14.88	14.55	14.75	4,854,120
21 Nov 18	14.84000 +0.38	14.90	14.27	14.28	7,601,325
20 Nov 18	14.46000 -0.34	14.89	14.21	14.56	8,613,082
19 Nov 18	14.80000 +0.92	14.80	13.65	13.85	10,043,664
16 Nov 18	13.88000 -0.07	14.31	13.71	13.96	8,584,329
15 Nov 18	13.95000 -0.07	14.05	13.66	14.00	5,501,101
14 Nov 18	14.02000 +0.10	14.06	13.78	13.88	4,863,350
13 Nov 18	13.92000 -0.21	14.40	13.86	13.91	8,260,690
12 Nov 18	14.13000 +0.59	14.20	13.49	13.54	6,683,562
09 Nov 18	13.54000 -0.16	13.80	13.40	13.63	4,507,558
08 Nov 18	13.70000 +0.07	13.99	13.36	13.77	5,516,650
07 Nov 18	13.63000 -0.32	13.97	13.45	13.87	4,626,920
06 Nov 18	13.95000 +0.10	14.12	13.52	13.65	4,778,670
05 Nov 18	13.85000 +0.35	14.27	13.31	13.47	8,365,882
02 Nov 18	13.50000 +0.30	13.61	13.28	13.45	7,403,520
01 Nov 18	13.20000 +0.14	13.51	13.03	13.04	8,067,849
31 Oct 18	13.06000 +0.48	13.24	12.52	12.63	7,071,628
30 Oct 18	12.58000 +0.28	12.78	12.12	12.20	5,210,813
29 Oct 18	12.30000 +0.05	12.55	12.10	12.12	4,570,959
26 Oct 18	12.25000 -0.92	13.54	12.25	13.40	9,278,757
25 Oct 18	13.17000 +0.63	13.19	11.99	12.17	6,389,567
24 Oct 18	12.54000 -0.06	12.79	12.40	12.48	4,041,906
23 Oct 18	12.60000 +0.24	12.93	12.28	12.28	6,658,546
22 Oct 18	12.36000 +0.66	12.76	11.77	11.77	7,320,420
19 Oct 18	11.70000 +0.46	11.89	10.82	10.99	6,105,923
18 Oct 18	11.24000 -0.41	11.60	11.12	11.60	5,091,244
17 Oct 18	11.65000 -0.86	12.45	11.30	12.36	11,711,766
16 Oct 18	12.51000 -1.39	13.90	12.51	13.90	10,945,478
15 Oct 18	13.90000 -0.10	14.20	13.69	13.89	7,370,596
12 Oct 18	14.00000 +0.55	14.15	12.70	13.17	10,781,963
11 Oct 18	13.45000 -0.65	13.93	12.70	13.68	11,987,222
10 Oct 18	14.10000 +0.89	14.30	13.04	13.14	10,978,366
09 Oct 18	13.21000 -0.09	13.54	13.11	13.37	5,272,922
08 Oct 18	13.30000 +0.04	13.77	13.10	13.19	10,203,868
28 Sep 18	13.26000 +0.21	13.26	12.91	13.06	8,272,937
27 Sep 18	13.05000 +0.50	13.11	12.43	12.47	7,872,665
26 Sep 18	12.55000 +0.21	12.60	12.24	12.40	4,622,203
25 Sep 18	12.34000 -0.15	12.69	12.30	12.48	3,334,737
21 Sep 18	12.49000 -0.13	12.72	12.28	12.63	5,011,545
20 Sep 18	12.62000 -0.22	12.93	12.52	12.85	4,649,512
19 Sep 18	12.84000 +0.05	13.05	12.45	12.79	6,729,516
18 Sep 18	12.79000 -0.05	13.20	12.35	13.05	6,841,802
17 Sep 18	12.84000 +0.37	13.03	12.05	12.20	7,689,966
14 Sep 18	12.47000 -0.54	13.56	12.44	13.01	8,721,421
13 Sep 18	13.01000 +0.31	13.15	12.53	12.72	5,006,190
12 Sep 18	12.70000 -0.12	12.95	12.43	12.85	4,700,746
11 Sep 18	12.82000 +0.03	13.08	12.71	12.91	5,228,930
10 Sep 18	12.79000 -0.23	13.18	12.75	12.89	7,325,259
07 Sep 18	13.02000 +0.58	13.20	12.45	12.50	11,260,311
06 Sep 18	12.44000 -0.01	12.58	12.33	12.34	3,356,957
05 Sep 18	12.45000 -0.32	12.89	12.36	12.70	4,776,334
04 Sep 18	12.77000 +0.21	12.79	12.40	12.54	5,193,340
03 Sep 18	12.56000 -0.04	12.74	12.34	12.50	5,800,332
31 Aug 18	12.60000 +0.06	12.95	12.22	12.67	9,000,694
30 Aug 18	12.54000 +0.68	13.05	11.91	11.92	16,040,574
29 Aug 18	11.86000 -0.10	12.22	11.81	11.95	3,742,360
28 Aug 18	11.96000 +0.29	12.05	11.60	11.60	4,665,456
27 Aug 18	11.67000 +0.35	11.71	11.35	11.36	3,751,363
24 Aug 18	11.32000 +0.09	11.50	11.16	11.20	2,243,577
23 Aug 18	11.23000 +0.08	11.35	11.11	11.15	1,925,469
22 Aug 18	11.15000 -0.39	11.55	11.13	11.50	2,886,679
21 Aug 18	11.54000 -0.10	11.67	11.35	11.65	3,471,884
20 Aug 18	11.64000 +0.23	11.65	11.30	11.47	2,873,228
17 Aug 18	11.41000 -0.14	11.88	11.38	11.66	3,383,085
16 Aug 18	11.55000 -0.35	12.13	11.45	11.67	4,469,403
15 Aug 18	11.90000 -0.50	12.43	11.87	12.41	4,300,197
14 Aug 18	12.40000 -0.04	12.63	12.26	12.42	3,312,845
13 Aug 18	12.44000 -0.18	12.56	12.16	12.41	4,829,266
10 Aug 18	12.62000 +0.06	12.75	12.37	12.44	5,351,447
09 Aug 18	12.56000 +0.41	12.57	11.77	12.02	7,179,101
08 Aug 18	12.15000 +0.10	12.45	11.97	12.00	6,095,487
07 Aug 18	12.05000 +0.05	12.15	11.87	12.10	5,341,450
06 Aug 18	12.00000 +0.02	12.26	11.63	11.70	6,091,490
03 Aug 18	11.98000 -0.22	12.50	11.92	12.06	5,912,713
02 Aug 18	12.20000 -0.27	12.68	11.88	12.53	7,484,824
01 Aug 18	12.47000 +0.46	12.70	11.92	12.03	10,262,902
31 Jul 18	12.01000 +0.09	12.18	11.73	12.16	7,691,779
30 Jul 18	11.92000 +0.28	11.97	11.58	11.58	5,642,388
27 Jul 18	11.64000 +0.11	11.87	11.12	11.50	4,058,597
26 Jul 18	11.53000 +0.02	11.79	11.40	11.58	3,207,244
25 Jul 18	11.51000 -0.09	11.62	11.44	11.44	2,450,495
24 Jul 18	11.60000 +0.00	11.88	11.53	11.53	4,449,848
23 Jul 18	11.60000 +0.34	11.82	11.20	11.26	4,593,220
20 Jul 18	11.26000 +0.12	11.33	11.12	11.14	2,432,833
19 Jul 18	11.14000 -0.12	11.40	11.10	11.20	2,366,910
18 Jul 18	11.26000 -0.14	11.44	11.21	11.31	3,081,531
17 Jul 18	11.40000 +0.11	11.44	11.03	11.20	5,502,519
16 Jul 18	11.29000 +0.26	11.41	10.95	10.95	5,538,749
13 Jul 18	11.03000 -0.06	11.20	10.91	11.10	3,637,200
12 Jul 18	11.09000 +0.28	11.22	10.83	11.09	6,543,398
11 Jul 18	10.81000 -0.09	11.29	10.51	10.60	6,912,780
10 Jul 18	10.90000 +0.52	11.08	10.39	10.39	7,178,479
09 Jul 18	10.38000 +0.26	10.45	10.10	10.10	3,068,359
06 Jul 18	10.12000 +0.06	10.37	9.85	10.00	3,944,340
05 Jul 18	10.06000 -0.50	10.62	10.02	10.61	4,964,829
04 Jul 18	10.56000 -0.29	10.84	10.50	10.65	2,600,689
03 Jul 18	10.85000 +0.24	10.88	10.48	10.61	3,993,609
02 Jul 18	10.61000 -0.30	10.95	10.47	10.76	4,234,824
29 Jun 18	10.91000 +0.13	10.98	10.41	10.53	8,614,782
28 Jun 18	10.78000 +0.42	11.40	10.65	11.40	10,934,135
27 Jun 18	10.36000 +0.02	10.50	10.28	10.33	2,836,880
26 Jun 18	10.34000 +0.04	10.48	9.95	10.10	2,658,629
25 Jun 18	10.30000 +0.09	10.54	10.26	10.30	3,650,074
22 Jun 18	10.21000 +0.20	10.28	9.72	9.99	2,538,372
21 Jun 18	10.01000 -0.26	10.45	9.95	10.30	3,468,254
20 Jun 18	10.27000 +0.07	10.48	10.04	10.09	3,209,613
19 Jun 18	10.20000 -0.94	11.10	10.03	10.90	5,155,297
15 Jun 18	11.14000 -0.62	11.83	10.88	11.75	5,614,138
14 Jun 18	11.76000 -0.09	12.05	11.65	11.73	3,480,064
13 Jun 18	11.85000 -0.33	12.20	11.82	12.20	2,865,548
12 Jun 18	12.18000 +0.07	12.25	11.81	12.10	3,234,948
11 Jun 18	12.11000 +0.18	12.14	11.78	11.85	2,726,939
08 Jun 18	11.93000 -0.20	12.07	11.81	12.07	3,436,859
07 Jun 18	12.13000 -0.42	12.74	12.01	12.71	6,251,713
06 Jun 18	12.55000 +0.12	12.65	12.35	12.38	7,029,683
05 Jun 18	12.43000 +0.18	12.49	12.16	12.20	5,490,540
04 Jun 18	12.25000 -0.12	12.58	12.11	12.55	4,870,670
01 Jun 18	12.37000 +0.27	12.46	11.88	12.00	7,391,945
31 May 18	12.10000 +0.28	12.15	11.68	12.00	4,568,459
30 May 18	11.82000 -0.44	12.22	11.64	12.22	5,434,801
29 May 18	12.26000 +0.20	12.49	11.88	11.98	6,257,221
28 May 18	12.06000 +0.14	12.38	11.79	11.86	5,778,508
25 May 18	11.92000 -0.42	12.38	11.91	12.27	5,096,550
24 May 18	12.34000 +0.01	12.43	12.27	12.32	2,645,152
23 May 18	12.33000 -0.21	12.61	12.33	12.53	4,233,042
22 May 18	12.54000 -0.10	12.67	12.38	12.60	4,600,810
21 May 18	12.64000 +0.23	12.68	12.40	12.56	5,296,591
18 May 18	12.41000 -0.35	12.92	12.11	12.78	7,188,218
17 May 18	12.76000 -0.06	12.90	12.66	12.80	6,102,455
16 May 18	12.82000 +0.05	13.13	12.53	12.66	10,654,646
15 May 18	12.77000 +0.22	12.79	12.44	12.57	7,703,433
14 May 18	12.55000 +0.07	12.71	12.41	12.48	6,899,720
11 May 18	12.48000 -0.29	12.80	12.34	12.70	10,460,955
10 May 18	12.77000 +0.08	13.14	12.70	12.83	13,080,220
09 May 18	12.69000 -0.56	13.08	12.64	12.70	20,287,774
08 May 18	13.25000 +0.53	13.99	12.95	13.99	37,221,316
07 May 18	12.72000 +1.16	12.72	11.52	11.52	11,173,891
04 May 18	11.56000 -0.44	11.94	11.55	11.80	9,222,730
03 May 18	12.00000 +0.20	12.00	11.38	11.72	13,069,081
02 May 18	11.80000 +0.60	11.88	10.71	11.23	12,055,627
27 Apr 18	11.20000 -3.57	12.27	11.16	11.48	7,732,377
26 Apr 18	14.77000 -0.53	15.45	14.73	15.31	6,636,071
25 Apr 18	15.30000 +0.08	15.52	14.96	15.40	11,609,067
24 Apr 18	15.22000 +1.38	15.22	13.75	13.75	9,136,914
23 Apr 18	13.84000 -0.04	14.21	13.47	13.48	2,499,482
20 Apr 18	13.88000 -0.51	14.62	13.85	14.22	4,656,281
19 Apr 18	14.39000 -0.09	14.72	14.21	14.35	4,185,733
18 Apr 18	14.48000 +0.15	14.63	13.67	14.40	6,606,557
17 Apr 18	14.33000 -0.84	15.28	14.28	15.17	9,466,626
16 Apr 18	15.17000 -0.47	15.47	14.86	14.90	13,954,192
13 Apr 18	15.64000 +1.42	15.64	14.38	14.38	19,243,700
12 Apr 18	14.22000 -0.37	14.54	14.21	14.47	2,955,263
11 Apr 18	14.59000 +0.30	14.98	14.26	14.26	4,350,152
10 Apr 18	14.29000 -0.23	14.57	14.16	14.30	2,174,336
09 Apr 18	14.52000 +0.07	14.87	14.00	14.00	2,440,033
04 Apr 18	14.45000 -0.19	14.75	14.35	14.60	3,138,044
03 Apr 18	14.64000 +0.37	14.88	13.63	13.95	4,681,231
02 Apr 18	14.27000 +0.15	14.66	14.14	14.50	3,859,220
30 Mar 18	14.12000 +0.32	14.31	13.81	13.82	3,343,698
29 Mar 18	13.80000 +0.21	13.98	13.49	13.56	2,412,026
28 Mar 18	13.59000 +0.11	13.62	13.16	13.33	1,778,690
27 Mar 18	13.48000 +0.28	13.68	13.30	13.30	2,138,473
26 Mar 18	13.20000 +0.03	13.25	12.51	12.95	3,171,900
23 Mar 18	13.17000 -1.46	14.06	13.17	14.00	4,238,983
22 Mar 18	14.63000 -0.17	14.95	14.48	14.95	2,521,465
21 Mar 18	14.80000 -0.43	15.27	14.75	15.26	3,227,234
20 Mar 18	15.23000 +0.26	15.25	14.72	14.82	4,468,884
19 Mar 18	14.97000 +0.23	15.09	14.59	14.59	4,941,724
16 Mar 18	14.74000 +0.36	15.08	14.25	14.33	4,980,890
15 Mar 18	14.38000 +0.16	14.39	13.96	14.20	2,990,754
14 Mar 18	14.22000 -0.16	14.73	14.18	14.31	2,681,281
13 Mar 18	14.38000 -0.41	14.76	14.35	14.76	3,197,053
12 Mar 18	14.79000 +0.36	14.83	14.36	14.45	4,341,786
09 Mar 18	14.43000 +0.22	14.55	14.05	14.20	4,121,729
08 Mar 18	14.21000 +0.16	14.35	13.92	13.92	2,901,529
07 Mar 18	14.05000 +0.00	14.31	13.96	13.96	3,295,689
06 Mar 18	14.05000 +0.19	14.10	13.72	13.80	2,662,623
05 Mar 18	13.86000 +0.26	13.89	13.66	13.66	2,327,362
02 Mar 18	13.60000 -0.13	13.83	13.55	13.68	2,204,300
01 Mar 18	13.73000 +0.03	13.83	13.40	13.50	2,514,566
28 Feb 18	13.70000 -0.12	14.28	13.69	14.07	3,549,276
27 Feb 18	13.82000 +0.09	13.90	13.60	13.70	2,451,809
26 Feb 18	13.73000 +0.25	13.82	13.47	13.66	3,013,567
23 Feb 18	13.48000 +0.18	13.50	13.25	13.31	1,720,225
22 Feb 18	13.30000 +0.36	13.35	12.94	13.05	1,739,830
14 Feb 18	12.94000 +0.03	13.16	12.82	13.16	1,082,400
13 Feb 18	12.91000 -0.10	13.35	12.90	13.06	1,940,207
12 Feb 18	13.01000 +0.36	13.31	12.70	12.70	1,825,899
09 Feb 18	12.65000 -0.48	12.91	12.41	12.76	1,923,891
08 Feb 18	13.13000 +0.13	13.19	12.80	12.94	1,138,748
07 Feb 18	13.00000 +0.13	13.38	12.45	13.27	2,207,399
06 Feb 18	12.87000 -1.03	13.75	12.85	13.45	2,868,134
05 Feb 18	13.90000 +0.01	14.13	13.62	13.90	1,671,048
02 Feb 18	13.89000 +0.11	14.19	13.33	13.74	2,462,600
01 Feb 18	13.78000 -0.45	14.44	13.66	14.12	3,107,399
31 Jan 18	14.23000 -1.03	15.26	14.00	15.19	3,717,936
30 Jan 18	15.26000 +0.12	15.28	14.98	15.13	1,857,272
29 Jan 18	15.14000 -0.05	15.35	14.94	15.13	1,852,300
26 Jan 18	15.19000 -0.17	15.64	15.12	15.36	3,303,508
25 Jan 18	15.36000 -0.50	15.88	15.32	15.88	3,990,786
24 Jan 18	15.86000 +0.15	15.88	15.31	15.60	4,341,225
23 Jan 18	15.71000 -0.21	15.97	15.60	15.73	3,792,427
22 Jan 18	15.92000 +0.19	16.32	15.50	15.52	6,655,517
19 Jan 18	15.73000 +0.20	15.98	15.10	15.26	7,050,077
18 Jan 18	15.53000 +0.63	16.28	14.65	14.80	8,542,025
17 Jan 18	14.90000 +0.19	14.93	14.26	14.70	4,108,704
16 Jan 18	14.71000 +0.20	14.79	14.28	14.45	3,357,468
15 Jan 18	14.51000 -0.66	15.00	14.38	15.00	4,764,883
12 Jan 18	15.17000 +0.17	16.00	15.04	15.10	6,562,048
11 Jan 18	15.00000 +0.48	15.09	14.40	14.43	3,621,721
10 Jan 18	14.52000 -0.52	15.18	14.40	15.03	4,017,908
09 Jan 18	15.04000 -0.30	15.36	15.00	15.34	3,014,831
08 Jan 18	15.34000 +0.16	15.36	15.12	15.18	2,869,100
05 Jan 18	15.18000 -0.10	15.34	14.96	15.23	3,568,232
04 Jan 18	15.28000 -0.28	15.75	15.20	15.53	4,074,000
03 Jan 18	15.56000 -0.26	15.81	15.53	15.80	4,661,732
02 Jan 18	15.82000 +0.43	15.86	15.23	15.38	5,899,079
29 Dec 17	15.39000 +0.14	15.55	15.16	15.20	3,749,424
28 Dec 17	15.25000 -0.08	15.50	15.08	15.21	4,484,624
27 Dec 17	15.33000 -0.27	15.67	15.26	15.43	5,931,366
26 Dec 17	15.60000 +0.40	15.89	14.91	15.01	7,949,723
25 Dec 17	15.20000 +0.12	15.48	14.68	15.00	7,588,156
22 Dec 17	15.08000 +0.03	15.59	14.81	14.89	9,585,131
21 Dec 17	15.05000 +1.37	15.05	13.75	13.88	8,681,088
20 Dec 17	13.68000 -0.32	13.98	13.62	13.93	1,900,649
19 Dec 17	14.00000 +0.21	14.04	13.68	13.85	2,123,900
18 Dec 17	13.79000 -0.20	14.10	13.62	13.99	1,929,824
15 Dec 17	13.99000 -0.24	14.25	13.84	14.24	1,965,717
14 Dec 17	14.23000 -0.06	14.36	14.14	14.24	1,525,100
13 Dec 17	14.29000 +0.18	14.34	14.03	14.06	1,787,317
12 Dec 17	14.11000 -0.21	14.36	14.10	14.32	1,774,100
11 Dec 17	14.32000 +0.11	14.44	14.11	14.22	1,652,199
08 Dec 17	14.21000 +0.23	14.39	13.93	13.98	2,204,550
07 Dec 17	13.98000 -0.24	14.15	13.88	14.13	2,468,850
06 Dec 17	14.22000 +0.09	14.33	13.60	14.09	3,811,209
05 Dec 17	14.13000 -1.06	15.25	13.93	15.19	3,421,499
04 Dec 17	15.19000 -0.47	15.73	15.15	15.67	1,919,200
01 Dec 17	15.66000 +0.03	15.70	15.46	15.60	1,664,600
30 Nov 17	15.63000 +0.04	15.85	15.41	15.50	2,210,110
29 Nov 17	15.59000 +0.32	15.82	15.04	15.33	3,132,200
28 Nov 17	15.27000 +0.17	15.30	15.00	15.08	1,718,514
27 Nov 17	15.10000 -0.35	15.56	15.09	15.47	1,530,773
24 Nov 17	15.45000 +0.09	15.59	15.28	15.30	1,735,500
23 Nov 17	15.36000 -0.35	15.81	15.31	15.67	2,715,035
22 Nov 17	15.71000 -0.22	16.05	15.50	15.99	3,215,056
21 Nov 17	15.93000 -0.36	16.44	15.72	16.29	3,276,736
20 Nov 17	16.29000 -0.06	16.44	15.87	16.37	2,162,263
17 Nov 17	16.35000 -0.91	17.31	15.97	17.25	4,550,438
16 Nov 17	17.26000 -0.55	17.94	17.25	17.73	2,756,100
15 Nov 17	17.81000 -0.38	18.26	17.77	18.09	2,952,643
14 Nov 17	18.19000 -0.13	18.33	18.01	18.20	3,522,988
13 Nov 17	18.32000 +0.41	18.49	17.89	17.89	4,880,725
10 Nov 17	17.91000 +0.19	18.07	17.62	17.71	4,131,328
09 Nov 17	17.72000 +0.04	17.77	17.47	17.54	2,374,543
08 Nov 17	17.68000 +0.18	17.96	17.41	17.50	4,441,416
07 Nov 17	17.50000 -0.02	17.60	17.15	17.56	3,406,024
06 Nov 17	17.52000 +0.28	17.54	17.21	17.41	2,652,176
03 Nov 17	17.24000 -0.44	17.79	17.10	17.68	2,593,024
02 Nov 17	17.68000 -0.37	18.08	17.58	18.02	2,713,700
01 Nov 17	18.05000 +0.02	18.18	17.93	18.09	2,167,600
31 Oct 17	18.03000 +0.28	18.08	17.65	17.73	2,290,104
30 Oct 17	17.75000 -1.11	18.74	17.50	18.60	4,905,000
27 Oct 17	18.86000 -0.01	19.05	18.73	18.73	2,318,143
26 Oct 17	18.87000 -0.20	19.13	18.80	18.98	3,046,045
25 Oct 17	19.07000 +0.39	19.08	18.52	18.60	3,582,251
24 Oct 17	18.68000 -0.17	18.85	18.30	18.85	2,731,303
23 Oct 17	18.85000 +0.41	18.98	18.33	18.40	3,819,097
20 Oct 17	18.44000 +0.29	18.52	18.05	18.05	3,036,886
19 Oct 17	18.15000 +0.05	18.21	17.84	18.04	3,399,726
18 Oct 17	18.10000 -0.73	18.90	18.08	18.85	3,816,500
17 Oct 17	18.83000 +0.01	19.10	18.40	18.48	2,279,511
16 Oct 17	18.82000 -0.96	19.82	18.80	19.82	5,457,860
13 Oct 17	19.78000 +0.21	19.98	19.54	19.54	3,192,299
12 Oct 17	19.57000 -0.36	20.07	19.45	19.93	4,939,922
11 Oct 17	19.93000 -0.69	20.62	19.86	20.62	7,398,376
10 Oct 17	20.62000 +0.30	20.69	20.02	20.22	7,861,317
09 Oct 17	20.32000 +0.30	20.49	20.00	20.30	6,468,284
29 Sep 17	20.02000 -0.03	20.30	19.74	20.08	7,023,900
28 Sep 17	20.05000 +0.63	20.35	19.27	19.27	9,545,620
27 Sep 17	19.42000 +0.20	19.72	19.12	19.23	5,067,056
26 Sep 17	19.22000 -0.71	20.16	19.00	19.83	9,675,187
25 Sep 17	19.93000 -0.32	20.60	19.82	19.99	8,723,922
22 Sep 17	20.25000 +0.31	20.78	19.81	19.85	11,673,638
21 Sep 17	19.94000 -0.70	20.67	19.88	20.66	11,454,833
20 Sep 17	20.64000 +1.35	21.22	19.17	19.18	18,594,924
19 Sep 17	19.29000 -0.30	19.71	19.15	19.48	5,227,329
18 Sep 17	19.59000 +0.32	19.66	18.98	19.13	6,976,172
15 Sep 17	19.27000 +0.13	19.34	18.90	19.05	5,677,485
14 Sep 17	19.14000 -0.55	19.85	19.00	19.70	9,955,374
13 Sep 17	19.69000 -0.28	19.96	19.32	19.68	10,367,370
12 Sep 17	19.97000 -0.46	21.10	19.85	20.42	21,030,548
11 Sep 17	20.43000 +0.91	20.78	19.43	19.47	17,411,880
08 Sep 17	19.52000 -0.40	20.12	19.28	19.72	12,939,093
07 Sep 17	19.92000 +0.26	20.33	19.13	19.63	19,653,184
06 Sep 17	19.66000 +0.44	20.50	19.03	19.03	24,158,400
05 Sep 17	19.22000 +0.71	19.46	18.46	18.51	15,597,993
04 Sep 17	18.51000 -0.29	18.97	18.45	18.81	9,059,774
01 Sep 17	18.80000 -0.34	19.03	18.52	19.03	10,771,838
31 Aug 17	19.14000 +0.70	19.15	18.34	18.34	14,964,007
30 Aug 17	18.44000 -0.46	19.03	18.38	18.61	12,125,189
29 Aug 17	18.90000 +0.12	19.50	18.46	18.65	22,701,204
28 Aug 17	18.78000 +0.01	19.17	18.30	18.80	26,153,250
25 Aug 17	18.77000 +1.71	18.77	17.01	17.07	21,480,480
24 Aug 17	17.06000 -0.36	17.69	17.01	17.36	9,773,758
23 Aug 17	17.42000 +0.14	17.58	16.84	17.32	8,878,336
22 Aug 17	17.28000 +0.07	17.69	17.07	17.17	9,932,602
21 Aug 17	17.21000 +0.32	17.30	16.88	17.00	5,869,816
18 Aug 17	16.89000 -0.29	17.28	16.85	17.10	5,257,639
17 Aug 17	17.18000 -0.22	17.35	17.05	17.28	7,176,819
16 Aug 17	17.40000 +0.21	17.48	17.00	17.13	9,331,289
15 Aug 17	17.19000 +0.49	17.37	16.60	16.70	9,603,525
14 Aug 17	16.70000 +0.35	16.80	16.37	16.39	4,043,448
11 Aug 17	16.35000 -0.36	16.69	16.30	16.55	4,820,155
10 Aug 17	16.71000 +0.04	16.98	16.62	16.71	5,449,757
09 Aug 17	16.67000 -0.23	16.90	16.61	16.90	4,073,122
08 Aug 17	16.90000 +0.07	17.01	16.52	16.82	5,093,050
07 Aug 17	16.83000 +0.07	17.07	16.65	16.65	4,200,452
04 Aug 17	16.76000 -0.52	17.33	16.72	17.20	8,243,405
03 Aug 17	17.28000 +0.38	17.70	16.70	16.80	10,604,718
02 Aug 17	16.90000 -0.58	17.46	16.83	17.42	7,785,400
01 Aug 17	17.48000 -0.31	17.69	17.10	17.50	9,782,267
31 Jul 17	17.79000 +0.47	18.21	17.63	17.82	12,140,868
28 Jul 17	17.32000 -0.21	17.83	17.23	17.53	8,452,826
27 Jul 17	17.53000 +0.72	17.85	16.62	16.82	12,424,564
26 Jul 17	16.81000 -0.30	17.03	16.55	17.00	6,578,481
25 Jul 17	17.11000 +0.32	17.65	16.85	16.85	10,251,860
24 Jul 17	16.79000 +0.38	16.89	16.09	16.38	7,026,027
21 Jul 17	16.41000 -0.21	16.86	16.31	16.60	6,769,149
20 Jul 17	16.62000 -0.51	17.28	16.55	17.01	8,533,961
19 Jul 17	17.13000 +0.26	17.33	16.60	16.90	7,655,007
18 Jul 17	16.87000 -0.35	17.18	16.05	16.59	10,402,572
17 Jul 17	17.22000 -1.91	18.75	17.22	18.75	13,933,556
14 Jul 17	19.13000 -0.22	19.69	19.03	19.08	7,677,054
13 Jul 17	19.35000 -0.63	20.06	19.23	19.80	12,059,892
12 Jul 17	19.98000 +0.61	20.00	19.00	19.44	14,999,121
11 Jul 17	19.37000 -0.37	20.07	19.30	19.81	15,390,135
10 Jul 17	19.74000 -1.59	20.69	19.39	20.30	26,401,264
07 Jul 17	21.33000 +0.61	22.78	21.21	21.50	39,320,260
06 Jul 17	20.72000 +1.88	20.72	18.50	18.55	23,882,680
05 Jul 17	18.84000 +0.68	19.49	18.58	18.59	15,652,007
04 Jul 17	18.16000 -0.13	18.49	17.98	18.28	7,013,804
03 Jul 17	18.29000 +0.23	18.38	17.83	17.93	7,159,521
30 Jun 17	18.06000 +0.34	18.40	17.48	17.65	9,099,646
29 Jun 17	17.72000 -0.08	18.04	17.69	17.80	4,536,911
28 Jun 17	17.80000 -0.38	18.05	17.62	17.97	5,978,376
27 Jun 17	18.18000 +0.16	18.70	17.90	18.02	7,791,406
26 Jun 17	18.02000 +0.31	18.19	17.54	17.63	6,512,292
23 Jun 17	17.71000 -0.22	18.06	17.26	17.80	7,756,483
22 Jun 17	17.93000 -0.98	18.98	17.88	18.91	10,081,375
21 Jun 17	18.91000 -0.06	19.17	18.61	18.99	6,905,235
20 Jun 17	18.97000 -0.25	19.49	18.90	19.41	9,509,680
19 Jun 17	19.22000 +0.19	19.53	18.85	18.86	10,197,521
16 Jun 17	19.03000 -0.13	19.15	18.70	18.90	10,583,192
15 Jun 17	19.16000 +0.75	19.85	18.37	18.37	17,046,924
14 Jun 17	18.41000 +0.05	18.70	18.25	18.26	7,841,184
13 Jun 17	18.36000 +0.28	18.62	17.85	17.85	8,165,776
12 Jun 17	18.08000 -1.06	18.79	17.89	18.59	10,507,285
09 Jun 17	19.14000 +0.34	19.28	18.20	18.72	14,141,814
08 Jun 17	18.80000 -0.50	19.40	18.72	19.20	12,197,835
07 Jun 17	19.30000 +0.53	19.68	18.79	18.79	16,616,764
06 Jun 17	18.77000 +0.30	18.88	18.00	18.03	9,958,900
05 Jun 17	18.47000 -0.22	19.20	18.39	19.04	11,425,314
02 Jun 17	18.69000 +0.21	19.10	17.57	18.00	13,897,569
01 Jun 17	18.48000 -2.05	19.86	18.48	19.70	17,662,768
31 May 17	20.53000 -0.38	22.36	20.40	21.94	21,099,280
26 May 17	20.91000 +0.69	21.49	20.02	20.13	19,532,568
25 May 17	20.22000 -0.81	20.93	19.51	20.75	17,452,256
24 May 17	21.03000 +0.27	21.45	19.81	20.38	17,988,608
23 May 17	20.76000 +0.10	21.47	19.48	20.38	21,154,776
22 May 17	20.66000 -2.29	22.54	20.66	22.54	21,849,760
19 May 17	22.95000 -0.72	24.49	22.50	23.80	19,559,562
18 May 17	23.67000 -2.27	25.40	23.50	24.75	26,886,846
17 May 17	25.94000 -0.73	26.98	25.56	26.22	33,119,058
16 May 17	26.67000 +0.99	27.10	24.20	24.67	40,116,776
15 May 17	25.68000 -0.03	27.88	25.21	25.50	44,882,816
12 May 17	25.71000 +2.34	25.71	23.11	23.11	39,641,280
11 May 17	23.37000 -1.69	23.80	22.55	23.50	37,629,020
10 May 17	25.06000 +0.34	26.68	24.35	24.35	43,034,800
09 May 17	24.72000 -0.22	24.89	23.50	23.90	33,085,496
08 May 17	24.94000 -0.49	26.18	23.15	26.15	40,609,184
05 May 17	25.43000 -2.83	28.48	25.43	27.01	45,728,900
04 May 17	28.26000 +2.57	28.26	24.50	25.69	51,689,532
03 May 17	25.69000 +2.34	25.69	24.90	25.00	15,318,782
02 May 17	23.35000 +0.51	23.80	20.56	22.00	48,680,328
28 Apr 17	22.84000 +2.08	22.84	22.18	22.84	37,744,824
27 Apr 17	20.76000 +1.89	20.76	18.52	18.54	36,627,688
26 Apr 17	18.87000 +0.07	18.93	17.18	17.69	37,912,708
25 Apr 17	18.80000 +1.47	19.02	17.55	17.55	46,747,508
24 Apr 17	17.33000 +1.58	17.33	17.33	17.33	3,347,486
21 Apr 17	15.75000 +1.43	15.75	15.75	15.75	82,921
20 Apr 17	14.32000 +1.30	14.32	14.32	14.32	32,457
19 Apr 17	13.02000 +1.18	13.02	13.02	13.02	41,298
18 Apr 17	11.84000 +1.08	11.84	11.84	11.84	12,900
17 Apr 17	10.76000 +0.98	10.76	10.76	10.76	8,200
14 Apr 17	9.78000 +0.00	9.78	9.78	9.78	26,387