FUNDMANAGER.co.uk

Shenzhen Megmeet Electrical Co LTD

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	95.09000 +1.28	97.80	91.67	93.51	16,063,089
19 Oct 26	93.81000 -0.73	94.99	89.23	93.62	19,612,376
16 Oct 26	94.54000 -0.83	99.18	93.90	98.00	16,749,450
15 Oct 26	95.37000 -7.53	98.93	94.69	97.00	24,625,680
14 Oct 26	102.90000 +0.66	107.80	102.53	104.48	23,769,440
13 Oct 26	102.24000 -0.37	104.60	94.95	98.02	20,931,504
12 Oct 26	102.61000 -0.18	106.21	101.28	102.79	20,602,902
09 Oct 26	102.79000 -4.46	105.92	98.38	105.50	27,077,148
08 Oct 26	107.25000 -8.47	116.20	106.30	116.00	26,037,528
30 Sep 26	115.72000 -2.78	120.12	115.51	120.00	16,116,152
29 Sep 26	118.50000 +3.10	120.00	114.32	114.54	26,883,224
28 Sep 26	115.40000 -7.21	126.20	113.83	123.00	37,601,320
24 Sep 26	122.61000 -0.24	129.27	119.10	121.80	41,045,484
23 Sep 26	122.85000 -0.15	126.20	122.55	124.38	17,624,554
22 Sep 26	123.00000 -1.80	127.50	122.52	126.27	21,129,492
21 Sep 26	124.80000 -2.00	129.60	123.80	127.79	22,212,864
18 Sep 26	126.80000 +5.61	127.68	120.21	123.78	32,201,980
17 Sep 26	121.19000 -0.45	125.71	120.49	120.81	21,166,772
16 Sep 26	121.64000 +2.91	122.60	116.16	119.07	25,907,564
15 Sep 26	118.73000 -0.68	124.68	118.41	118.90	29,118,574
14 Sep 26	119.41000 -6.29	123.00	117.00	122.82	25,799,176
11 Sep 26	125.70000 -2.10	127.39	120.05	125.89	24,648,490
10 Sep 26	127.80000 +0.74	129.10	124.50	125.13	19,295,674
09 Sep 26	127.06000 -1.54	130.88	125.91	129.99	22,619,554
08 Sep 26	128.60001 -3.43	135.56	126.60	135.00	30,822,984
07 Sep 26	132.03000 +10.86	132.20	123.00	123.99	37,773,972
04 Sep 26	121.17000 -5.97	129.99	120.08	128.40	33,403,774
03 Sep 26	127.14000 +8.59	130.41	117.60	121.30	43,212,360
02 Sep 26	118.55000 -5.71	125.00	118.27	121.88	25,786,056
01 Sep 26	124.26000 -6.34	139.60	124.23	138.60	32,352,980
31 Aug 26	130.60001 +4.65	131.00	121.75	121.75	28,187,560
28 Aug 26	125.95000 -1.71	133.98	125.68	130.00	33,952,532
27 Aug 26	127.66000 +4.55	128.00	123.12	125.80	29,203,052
26 Aug 26	123.11000 +1.79	124.44	119.16	121.05	20,229,764
25 Aug 26	121.32000 +1.48	122.79	115.76	117.00	20,234,094
24 Aug 26	119.84000 -8.22	127.93	116.00	126.78	27,775,406
21 Aug 26	128.06000 +9.78	129.98	117.06	118.83	34,277,792
20 Aug 26	118.28000 -0.25	121.84	115.17	118.53	29,231,940
19 Aug 26	118.53000 -13.17	127.15	118.53	126.00	31,212,544
18 Aug 26	131.70000 -3.80	136.55	128.21	135.75	30,619,836
17 Aug 26	135.50000 +4.10	135.79	129.50	133.50	23,473,862
14 Aug 26	131.39999 -0.46	134.50	128.62	132.10	31,017,232
13 Aug 26	131.86000 +6.20	138.23	129.00	129.64	43,940,000
12 Aug 26	125.66000 +6.66	127.30	119.15	120.80	25,270,852
11 Aug 26	119.00000 -1.70	122.80	117.48	119.82	21,345,968
10 Aug 26	120.70000 -3.70	130.80	117.85	129.43	30,533,276
07 Aug 26	124.40000 +3.10	126.80	120.75	123.48	31,158,206
06 Aug 26	121.30000 +4.80	123.37	112.50	115.85	33,943,396
05 Aug 26	116.50000 +9.70	117.48	101.00	101.00	38,663,028
04 Aug 26	106.80000 +7.94	107.71	100.91	103.30	34,310,440
03 Aug 26	98.86000 -7.59	106.80	97.74	106.50	33,572,160
31 Jul 26	106.45000 +9.68	106.45	102.18	106.00	29,321,340
30 Jul 26	96.77000 -10.75	107.43	96.77	106.75	37,249,388
29 Jul 26	107.52000 -10.05	113.20	105.81	111.48	38,569,980
28 Jul 26	117.57000 -13.06	124.94	117.57	123.00	18,631,438
27 Jul 26	130.63000 +8.36	133.27	118.10	122.29	27,793,220
24 Jul 26	122.27000 -5.53	127.48	121.30	124.45	17,608,238
23 Jul 26	127.80000 -3.94	135.35	126.26	135.00	21,844,844
22 Jul 26	131.74001 -3.48	144.44	130.20	138.77	36,553,472
21 Jul 26	135.22000 +12.29	135.22	122.00	125.38	36,656,040
20 Jul 26	122.93000 -13.66	133.60	122.93	133.31	34,954,352
17 Jul 26	136.59000 -15.18	146.43	136.59	143.43	27,098,270
16 Jul 26	151.77000 -16.86	159.55	151.77	156.55	34,667,608
15 Jul 26	168.63000 -3.53	176.53	165.03	167.67	45,481,480
14 Jul 26	172.16000 +13.47	174.56	157.00	159.75	51,451,568
13 Jul 26	158.69000 -3.10	170.55	157.22	161.96	40,212,672
10 Jul 26	161.78999 +2.20	173.86	161.56	167.56	49,405,856
09 Jul 26	159.59000 +14.51	159.59	149.97	149.98	44,455,544
08 Jul 26	145.08000 -4.47	154.80	144.76	152.14	23,852,896
07 Jul 26	149.55000 -2.04	160.65	148.00	156.80	30,892,046
06 Jul 26	151.59000 +3.97	160.80	146.66	148.79	30,175,628
03 Jul 26	147.62000 +0.65	153.68	145.30	146.76	24,649,836
02 Jul 26	146.97000 -9.48	155.83	146.00	149.50	27,185,360
01 Jul 26	156.45000 -10.73	168.78	154.00	165.00	38,843,976
30 Jun 26	167.17999 +5.86	171.66	160.20	162.22	41,051,276
29 Jun 26	161.32001 +0.56	169.41	157.01	160.77	40,460,696
26 Jun 26	160.75999 -11.22	175.66	154.83	172.12	53,554,584
25 Jun 26	171.98000 +1.67	174.50	166.11	173.08	41,154,544
24 Jun 26	170.31000 -2.74	175.38	168.00	171.14	27,869,632
23 Jun 26	173.05000 -15.74	189.98	169.97	188.97	34,117,980
22 Jun 26	188.78999 +9.29	189.50	173.69	181.91	37,244,736
18 Jun 26	179.50000 +0.60	182.60	172.88	176.75	32,183,716
17 Jun 26	178.89999 +15.26	179.98	168.00	169.07	62,083,288
16 Jun 26	163.64000 +14.88	163.64	157.00	158.58	29,863,706
15 Jun 26	148.75999 +13.52	148.76	140.38	140.51	19,922,504
12 Jun 26	135.24001 -4.17	144.61	135.20	144.00	29,229,892
11 Jun 26	139.41000 -6.20	148.52	137.25	146.00	39,559,240
10 Jun 26	145.61000 -16.18	153.00	145.61	151.55	40,982,728
09 Jun 26	161.78999 +12.79	163.63	149.13	159.00	43,257,148
08 Jun 26	149.00000 +2.50	157.03	140.88	142.22	44,101,992
05 Jun 26	146.50000 -7.61	158.73	145.51	155.01	41,794,736
04 Jun 26	154.11000 -3.87	161.11	152.90	153.33	44,648,104
03 Jun 26	157.98000 +10.03	162.75	145.50	148.00	67,813,856
02 Jun 26	147.95000 +13.45	147.95	140.00	140.00	33,611,816
01 Jun 26	134.50000 +8.45	138.66	125.01	129.85	44,799,292
29 May 26	126.05000 -9.44	140.91	123.50	140.00	32,182,200
28 May 26	135.49001 -0.37	137.37	131.83	135.85	20,598,200
27 May 26	135.86000 -2.13	145.38	135.00	137.89	32,647,608
26 May 26	137.99001 +5.63	139.39	132.65	134.00	37,530,008
25 May 26	132.36000 +12.03	132.36	123.53	123.80	30,194,900
22 May 26	120.33000 +3.64	120.72	116.72	116.72	16,224,818
21 May 26	116.69000 -5.91	125.20	116.10	124.52	22,390,858
20 May 26	122.60000 -3.90	125.23	121.01	124.80	22,813,984
19 May 26	126.50000 +1.58	126.80	121.04	124.93	18,425,464
18 May 26	124.92000 -3.21	129.68	124.35	126.99	25,633,734
15 May 26	128.13000 -5.02	134.96	126.49	134.88	24,871,634
14 May 26	133.14999 -4.71	144.80	133.00	144.80	33,456,632
13 May 26	137.86000 +12.53	137.86	123.80	124.42	28,610,274
12 May 26	125.33000 +0.33	127.00	122.78	126.66	18,856,024
11 May 26	125.00000 +2.30	126.88	122.00	123.55	23,452,204
08 May 26	122.70000 -0.30	124.10	119.51	121.60	19,100,288
07 May 26	123.00000 +2.67	123.87	119.76	123.00	22,550,460
06 May 26	120.33000 +0.12	123.00	119.39	122.50	30,717,960
30 Apr 26	120.21000 +4.60	124.57	118.22	121.39	38,484,192
29 Apr 26	115.61000 +10.51	115.61	109.50	110.00	22,731,160
28 Apr 26	105.10000 -2.94	108.50	104.50	107.50	14,324,293
27 Apr 26	108.04000 +3.50	109.87	103.80	104.00	22,683,738
24 Apr 26	104.54000 -1.92	107.71	104.31	105.14	17,468,600
23 Apr 26	106.46000 -1.91	110.10	103.87	109.49	20,630,412
22 Apr 26	108.37000 +0.91	109.41	105.00	106.20	25,176,330
21 Apr 26	107.46000 +1.33	109.00	105.50	108.88	23,866,840
17 Apr 26	106.13000 +1.60	108.00	102.73	104.53	20,424,716
16 Apr 26	104.53000 -1.06	106.80	104.04	105.59	17,504,140
15 Apr 26	105.59000 -3.08	112.30	104.42	111.51	20,017,510
14 Apr 26	108.67000 +4.22	110.82	104.46	106.86	21,706,556
13 Apr 26	104.45000 -0.66	105.78	102.30	103.61	14,907,988
10 Apr 26	105.11000 +2.54	108.00	103.00	103.49	19,168,872
09 Apr 26	102.57000 +0.07	105.92	101.10	101.10	15,613,638
08 Apr 26	102.50000 +8.71	102.95	97.50	97.85	17,413,580
07 Apr 26	93.79000 -0.78	96.16	93.63	95.50	11,490,154
03 Apr 26	94.57000 -1.83	98.29	94.56	97.74	11,017,417
02 Apr 26	96.40000 -6.17	101.80	95.50	100.70	17,698,296
01 Apr 26	102.57000 +5.37	102.88	99.30	100.88	13,567,100
31 Mar 26	97.20000 -3.25	100.61	96.08	100.46	11,317,784
30 Mar 26	100.45000 -0.80	101.39	98.07	99.80	9,135,969
27 Mar 26	101.25000 +0.98	102.88	98.07	99.00	9,282,803
26 Mar 26	100.27000 -2.83	103.56	99.83	102.61	9,274,225
25 Mar 26	103.10000 +4.21	105.00	101.31	101.31	16,383,248
24 Mar 26	98.89000 +2.05	99.26	95.70	99.00	12,671,459
23 Mar 26	96.84000 -6.89	102.29	96.40	100.00	17,301,580
20 Mar 26	103.73000 -0.33	106.18	102.60	105.50	13,008,872
19 Mar 26	104.06000 -5.92	108.00	103.53	106.50	17,257,524
18 Mar 26	109.98000 +2.23	110.57	106.26	108.00	12,802,228
17 Mar 26	107.75000 -9.63	119.55	106.23	119.50	24,365,100
16 Mar 26	117.38000 -0.26	117.99	112.51	117.78	12,460,868
13 Mar 26	117.64000 -2.86	119.85	115.50	118.50	11,269,226
12 Mar 26	120.50000 -5.26	127.55	117.71	125.99	17,450,292
11 Mar 26	125.76000 -3.51	132.39	125.58	129.17	16,183,733
10 Mar 26	129.27000 +8.58	130.00	123.20	123.20	18,128,940
09 Mar 26	120.69000 -7.67	123.20	115.57	122.68	19,828,068
06 Mar 26	128.36000 -0.23	132.34	126.16	128.71	15,958,834
05 Mar 26	128.59000 -0.11	133.93	126.57	131.00	18,974,540
04 Mar 26	128.70000 +1.74	132.15	123.03	123.04	20,233,040
03 Mar 26	126.96000 -5.30	136.80	125.40	131.81	21,400,110
02 Mar 26	132.25999 +7.62	134.87	121.66	122.89	29,843,636
27 Feb 26	124.64000 -0.92	133.12	122.08	127.39	29,017,142
26 Feb 26	125.56000 +7.23	127.35	116.59	120.70	21,165,336
25 Feb 26	118.33000 -0.58	119.63	115.15	119.01	12,976,981
24 Feb 26	118.91000 -0.15	124.85	117.57	121.00	15,713,314
13 Feb 26	119.06000 -2.74	123.48	118.56	119.93	13,620,458
12 Feb 26	121.80000 +7.87	123.85	116.00	117.50	24,088,136
11 Feb 26	113.93000 -3.98	119.09	113.60	117.90	14,255,886
10 Feb 26	117.91000 -0.99	119.59	115.83	119.25	10,510,132
09 Feb 26	118.90000 +3.73	119.98	115.55	119.49	14,536,230
06 Feb 26	115.17000 -2.43	119.05	114.12	117.40	12,611,175
05 Feb 26	117.60000 -4.89	122.39	115.70	120.51	15,323,510
04 Feb 26	122.49000 -1.01	124.70	120.35	123.00	13,034,159
03 Feb 26	123.50000 +2.51	124.36	117.10	123.30	19,326,928
02 Feb 26	120.99000 -6.19	129.80	120.50	127.00	17,824,230
30 Jan 26	127.18000 -1.65	130.80	122.21	128.52	25,317,508
29 Jan 26	128.83000 -10.35	138.00	128.70	135.10	34,268,580
28 Jan 26	139.17999 +9.92	140.39	128.39	128.39	24,005,776
27 Jan 26	129.25999 +2.76	130.41	122.30	126.42	20,727,752
26 Jan 26	126.50000 +5.88	128.88	119.81	119.86	23,571,080
23 Jan 26	120.62000 +6.56	120.68	113.51	113.81	22,654,492
22 Jan 26	114.06000 +0.21	118.42	113.00	115.56	19,511,044
21 Jan 26	113.85000 +10.35	113.85	102.90	103.25	24,451,072
20 Jan 26	103.50000 -3.00	107.18	100.65	106.00	24,506,872
19 Jan 26	106.50000 +8.34	107.98	98.31	98.50	33,821,864
16 Jan 26	98.16000 +0.14	100.45	97.27	98.80	20,071,632
15 Jan 26	98.02000 -0.69	101.07	95.50	95.71	22,222,040
14 Jan 26	98.71000 +1.59	98.88	90.51	96.14	40,616,400
13 Jan 26	97.12000 -2.34	104.58	96.20	98.96	22,055,760
12 Jan 26	99.46000 -1.35	103.00	97.57	101.00	19,261,664
09 Jan 26	100.81000 +3.31	103.96	95.80	97.52	21,405,602
08 Jan 26	97.50000 -2.08	100.98	96.50	99.55	17,557,726
07 Jan 26	99.58000 +7.31	100.00	91.38	92.00	30,530,012
06 Jan 26	92.27000 +1.24	97.22	90.51	90.54	22,234,564
05 Jan 26	91.03000 +0.96	91.80	88.80	91.51	17,245,218
31 Dec 25	90.07000 +0.81	92.16	89.18	89.50	16,638,392
30 Dec 25	89.26000 +1.13	90.41	87.19	87.19	18,057,630
29 Dec 25	88.13000 +0.16	89.74	87.31	87.65	16,285,221
26 Dec 25	87.97000 -4.50	91.88	86.78	91.06	28,658,136
25 Dec 25	92.47000 -1.82	95.79	91.24	93.35	29,917,536
24 Dec 25	94.29000 +8.57	94.29	88.68	89.88	20,013,010
23 Dec 25	85.72000 -0.58	86.50	84.24	85.91	16,915,194
22 Dec 25	86.30000 +5.84	87.49	81.00	81.51	26,684,780
19 Dec 25	80.46000 +0.26	81.90	80.00	81.50	13,034,305
18 Dec 25	80.20000 -2.59	83.00	80.03	81.75	16,690,783
17 Dec 25	82.79000 +6.29	83.66	76.50	76.50	27,579,272
16 Dec 25	76.50000 -2.77	79.25	75.26	78.32	13,998,143
15 Dec 25	79.27000 -0.10	80.37	78.00	78.00	18,908,944
12 Dec 25	79.37000 +4.10	79.98	73.68	74.92	29,241,958
11 Dec 25	75.27000 -2.10	77.83	75.26	77.19	11,725,095
10 Dec 25	77.37000 -1.15	78.50	75.60	78.21	16,901,290
09 Dec 25	78.52000 +3.68	79.99	77.02	77.87	35,563,904
08 Dec 25	74.84000 +4.26	74.90	70.58	70.58	26,540,010
05 Dec 25	70.58000 +0.94	71.59	68.33	69.60	12,968,939
04 Dec 25	69.64000 +0.62	70.00	68.33	69.06	7,543,819
03 Dec 25	69.02000 -0.27	70.21	68.56	69.20	10,296,833
02 Dec 25	69.29000 -1.47	71.07	68.75	71.07	12,626,472
01 Dec 25	70.76000 -0.60	71.50	69.74	71.43	12,913,047
28 Nov 25	71.36000 -0.71	72.66	71.21	71.50	12,492,237
27 Nov 25	72.07000 +0.17	75.60	71.97	73.02	23,233,244
26 Nov 25	71.90000 +0.48	73.28	69.31	70.07	17,896,848
25 Nov 25	71.42000 +2.26	73.30	70.78	71.02	18,735,936
24 Nov 25	69.16000 +0.36	70.56	66.70	69.58	13,133,351
21 Nov 25	68.80000 -4.01	70.80	68.80	70.00	14,646,924
20 Nov 25	72.81000 +1.01	74.85	71.86	74.39	11,680,350
19 Nov 25	71.80000 -0.27	72.78	70.96	71.83	10,800,270
18 Nov 25	72.07000 -0.23	73.58	71.37	71.96	13,987,157
17 Nov 25	72.30000 -0.15	73.15	71.50	71.99	14,095,300
14 Nov 25	72.45000 -5.91	76.15	72.41	76.14	27,217,844
13 Nov 25	78.36000 -1.65	80.23	78.02	79.66	23,148,244
12 Nov 25	80.01000 -3.01	82.79	78.00	82.00	23,462,044
11 Nov 25	83.02000 -2.17	87.02	82.84	85.80	23,140,780
10 Nov 25	85.19000 -0.93	91.80	83.10	86.36	36,628,084
07 Nov 25	86.12000 +1.96	87.11	84.01	84.50	46,824,456
06 Nov 25	84.16000 +7.65	84.16	76.61	76.66	44,046,720
05 Nov 25	76.51000 -1.01	77.50	73.20	74.00	19,901,638
04 Nov 25	77.52000 -0.74	80.36	77.22	79.28	22,840,838
03 Nov 25	78.26000 +2.03	79.28	75.50	75.99	24,062,668
31 Oct 25	76.23000 +0.36	80.85	76.03	77.77	30,770,052
30 Oct 25	75.87000 -4.40	79.99	75.87	78.68	32,157,560
29 Oct 25	80.27000 +1.37	81.81	77.77	79.15	35,506,328
28 Oct 25	78.90000 +3.39	83.00	73.35	74.80	44,407,704
27 Oct 25	75.51000 +1.31	76.95	74.91	76.10	19,050,020
24 Oct 25	74.20000 +3.20	74.39	71.20	71.88	15,781,758
23 Oct 25	71.00000 -2.21	72.89	69.88	72.20	12,085,646
22 Oct 25	73.21000 -2.09	75.05	73.00	74.50	10,907,243
21 Oct 25	75.30000 +2.50	75.46	72.40	73.01	17,958,446
20 Oct 25	72.80000 +2.22	73.98	71.01	72.00	16,237,549
17 Oct 25	70.58000 -6.22	76.83	70.33	76.04	24,581,584
16 Oct 25	76.80000 +2.63	78.69	74.01	74.88	30,407,064
15 Oct 25	74.17000 +4.91	74.53	67.75	69.08	27,375,862
14 Oct 25	69.26000 -1.22	73.89	68.99	73.41	20,936,124
13 Oct 25	70.48000 -4.34	72.33	68.40	69.35	23,666,568
10 Oct 25	74.82000 -2.24	77.05	74.52	77.04	13,469,096
09 Oct 25	77.06000 -0.41	80.45	76.80	78.51	18,046,594
30 Sep 25	77.47000 -1.29	80.50	76.95	79.08	17,073,172
29 Sep 25	78.76000 +3.72	79.00	74.80	75.00	24,242,848
26 Sep 25	75.04000 -6.39	81.68	75.02	80.97	34,374,116
25 Sep 25	81.43000 +1.24	82.83	78.19	80.00	26,952,158
24 Sep 25	80.19000 -1.82	80.80	78.18	79.33	21,729,526
23 Sep 25	82.01000 +1.23	86.66	79.62	85.60	35,865,272
22 Sep 25	80.78000 +2.28	81.32	78.97	80.00	20,473,130
19 Sep 25	78.50000 -2.36	81.44	78.38	81.39	20,880,856
18 Sep 25	80.86000 -1.49	83.55	79.69	80.56	33,204,726
17 Sep 25	82.35000 -1.06	85.20	81.71	83.40	27,594,372
16 Sep 25	83.41000 -3.45	84.64	80.39	84.30	43,820,004
15 Sep 25	86.86000 +3.54	89.89	80.13	84.28	57,487,648
12 Sep 25	83.32000 +1.62	85.55	79.11	79.81	43,569,936
11 Sep 25	81.70000 +5.99	81.70	76.00	76.50	48,128,752
10 Sep 25	75.71000 +4.05	77.58	72.47	73.50	43,203,260
09 Sep 25	71.66000 -1.69	73.40	71.00	72.78	22,295,246
08 Sep 25	73.35000 -2.63	75.50	71.80	75.38	31,379,346
05 Sep 25	75.98000 +2.60	76.15	73.00	75.00	33,019,328
04 Sep 25	73.38000 -4.99	82.99	72.00	82.04	45,513,864
03 Sep 25	78.37000 -2.46	80.50	76.91	79.97	37,187,228
02 Sep 25	80.83000 -8.98	89.73	80.83	89.51	46,033,484
01 Sep 25	89.81000 +0.80	91.98	85.30	87.03	61,115,504
29 Aug 25	89.01000 +0.10	90.96	87.28	87.93	47,289,472
28 Aug 25	88.91000 +2.88	89.96	84.00	86.03	69,999,288
27 Aug 25	86.03000 +7.82	86.03	80.00	80.00	33,082,928
26 Aug 25	78.21000 +3.00	80.50	72.14	74.42	61,195,352
25 Aug 25	75.21000 +6.26	75.65	69.50	70.00	55,874,628
22 Aug 25	68.95000 +0.53	69.50	67.01	67.01	34,063,404
21 Aug 25	68.42000 -1.76	71.20	68.05	69.77	33,637,928
20 Aug 25	70.18000 -4.59	72.49	68.51	72.00	51,700,584
19 Aug 25	74.77000 -3.75	80.66	74.27	78.48	57,338,960
18 Aug 25	78.52000 +6.51	79.21	72.20	73.88	59,536,204
15 Aug 25	72.01000 +2.16	74.68	68.56	69.66	54,509,872
14 Aug 25	69.85000 +0.39	74.00	67.70	68.51	42,333,628
13 Aug 25	69.46000 +2.68	69.96	66.70	67.40	39,467,136
12 Aug 25	66.78000 -0.85	68.80	65.60	67.99	38,699,976
11 Aug 25	67.63000 +6.15	67.63	63.68	64.00	39,634,364
08 Aug 25	61.48000 +0.35	62.35	60.51	60.70	17,213,888
07 Aug 25	61.13000 -2.07	63.88	60.21	62.50	32,600,272
06 Aug 25	63.20000 +0.01	65.15	62.01	63.20	30,704,212
05 Aug 25	63.19000 -1.20	65.17	62.58	63.95	27,124,356
04 Aug 25	64.39000 +5.00	65.29	59.00	60.40	49,705,152
01 Aug 25	59.39000 +0.01	62.55	58.40	59.00	39,079,024
31 Jul 25	59.38000 +2.62	62.43	57.89	57.89	51,948,860
30 Jul 25	56.76000 +0.08	57.48	55.70	56.27	19,066,468
29 Jul 25	56.68000 +1.62	57.33	54.50	54.88	29,602,420
28 Jul 25	55.06000 +1.27	55.20	53.94	53.94	20,345,972
25 Jul 25	53.79000 -0.84	54.81	53.40	54.64	15,295,462
24 Jul 25	54.63000 +0.04	55.35	54.16	55.00	14,694,964
23 Jul 25	54.59000 -0.35	55.70	54.06	54.20	19,946,462
22 Jul 25	54.94000 -1.74	56.67	54.29	56.31	34,642,740
21 Jul 25	56.68000 -1.70	59.55	56.40	59.48	51,856,740
18 Jul 25	58.38000 +5.31	58.38	57.51	58.38	44,596,892
17 Jul 25	53.07000 +0.36	53.38	52.45	52.88	20,571,928
16 Jul 25	52.71000 -0.58	54.66	52.66	53.79	33,542,496
15 Jul 25	53.29000 +2.51	53.30	50.49	50.50	46,346,208
14 Jul 25	50.78000 +0.58	51.23	50.00	50.20	15,460,662
11 Jul 25	50.20000 +0.04	50.39	49.31	50.00	14,035,461
10 Jul 25	50.16000 -0.29	51.38	49.86	50.92	21,080,530
09 Jul 25	50.45000 -1.15	51.72	50.22	51.60	21,852,972
08 Jul 25	51.60000 +1.19	52.20	49.31	50.41	36,248,348
07 Jul 25	50.41000 +0.51	51.84	49.36	49.39	29,571,292
04 Jul 25	49.90000 +2.17	51.20	48.10	48.14	52,560,248
03 Jul 25	47.73000 +0.00	48.07	47.40	48.02	14,502,034
02 Jul 25	47.73000 -1.23	48.88	47.25	48.60	20,741,616
01 Jul 25	48.96000 -1.18	50.22	48.66	50.00	21,500,436
30 Jun 25	50.14000 -0.43	51.15	49.80	51.07	27,288,030
27 Jun 25	50.57000 +1.99	51.97	47.59	48.56	44,451,072
26 Jun 25	48.58000 -0.60	50.00	48.55	49.71	23,260,182
25 Jun 25	49.18000 +1.92	49.60	47.34	47.34	35,268,144
24 Jun 25	47.26000 +1.05	47.79	46.46	46.59	18,945,128
23 Jun 25	46.21000 +0.27	46.60	45.08	45.36	14,859,868
20 Jun 25	45.94000 -2.39	48.32	45.81	47.60	24,781,968
19 Jun 25	48.33000 +0.83	50.55	47.14	47.14	36,718,988
18 Jun 25	47.50000 +0.77	47.76	45.26	46.38	21,197,980
17 Jun 25	46.73000 -1.75	49.10	46.60	48.98	21,572,652
16 Jun 25	48.48000 +2.07	49.30	45.77	45.89	36,435,520
13 Jun 25	46.41000 -0.32	49.00	45.56	46.44	30,582,024
12 Jun 25	46.73000 +0.68	47.77	45.64	45.77	22,638,228
11 Jun 25	46.05000 -0.50	47.03	46.01	46.55	11,278,941
10 Jun 25	46.55000 -0.76	47.35	46.01	47.11	14,819,282
09 Jun 25	47.31000 +0.10	48.11	46.95	47.81	15,701,241
06 Jun 25	47.21000 -0.10	48.14	46.60	47.00	20,550,784
05 Jun 25	47.31000 +2.57	47.80	44.18	44.70	32,683,104
04 Jun 25	44.74000 +1.69	45.65	43.39	43.40	25,674,836
03 Jun 25	43.05000 +0.05	43.28	42.02	42.10	8,872,437
30 May 25	43.00000 -1.60	44.26	42.88	44.02	13,886,713
29 May 25	44.60000 +1.33	45.30	44.09	44.49	22,423,524
28 May 25	43.27000 -0.16	44.14	43.23	43.60	9,075,740
27 May 25	43.43000 -1.28	44.40	43.24	44.39	12,711,542
26 May 25	44.71000 +0.26	45.00	44.00	44.39	11,274,467
23 May 25	44.45000 -1.85	45.60	44.41	45.59	20,639,668
22 May 25	46.30000 +0.95	47.89	45.12	45.89	27,190,584
21 May 25	45.35000 -0.93	46.48	45.25	46.29	12,511,680
20 May 25	46.28000 +0.49	46.93	45.28	45.64	13,286,908
19 May 25	45.79000 -1.02	46.47	44.79	46.47	18,468,524
16 May 25	46.81000 +0.31	47.86	45.60	45.86	15,982,733
15 May 25	46.50000 -1.90	47.96	46.47	47.78	20,650,158
14 May 25	48.40000 +0.20	50.20	47.91	49.10	33,338,276
13 May 25	48.20000 +0.20	49.98	48.06	49.79	32,954,124
12 May 25	48.00000 +1.94	48.00	46.72	47.30	25,826,810
09 May 25	46.06000 -1.90	47.50	45.78	47.49	25,441,748
08 May 25	47.96000 +1.59	49.63	46.90	47.32	41,815,368
07 May 25	46.37000 +0.17	47.99	45.76	47.80	28,643,756
06 May 25	46.20000 +2.94	46.25	43.87	44.16	35,566,904
30 Apr 25	43.26000 +0.23	43.47	40.15	40.50	42,643,776
29 Apr 25	43.03000 -4.56	45.88	42.88	44.95	51,575,872
28 Apr 25	47.59000 +0.04	49.90	47.24	47.72	24,370,630
25 Apr 25	47.55000 +0.93	48.75	47.00	47.40	24,544,652
24 Apr 25	46.62000 -1.66	48.27	46.51	48.01	16,734,921
23 Apr 25	48.28000 +2.03	49.30	47.45	48.03	28,131,204
22 Apr 25	46.25000 -2.49	48.60	46.18	48.60	22,244,296
21 Apr 25	48.74000 +0.66	49.00	47.00	47.78	17,575,096
18 Apr 25	48.08000 +0.36	49.50	47.88	48.44	19,430,300
17 Apr 25	47.72000 +0.71	48.79	46.83	47.00	23,414,812
16 Apr 25	47.01000 -1.94	48.50	46.03	48.08	26,069,204
15 Apr 25	48.95000 -1.42	50.28	48.48	50.28	20,023,936
14 Apr 25	50.37000 -0.96	52.50	50.10	52.00	26,663,774
11 Apr 25	51.33000 +0.45	52.30	48.81	49.76	36,002,272
10 Apr 25	50.88000 +4.63	50.88	49.17	50.88	44,667,048
09 Apr 25	46.25000 +0.28	48.40	41.37	42.73	51,016,492
08 Apr 25	45.97000 -5.11	49.49	45.97	46.50	31,457,872
07 Apr 25	51.08000 -5.67	51.08	51.08	51.08	2,512,000
03 Apr 25	56.75000 -5.49	59.99	56.20	59.00	35,630,728
02 Apr 25	62.24000 +2.17	63.44	60.48	60.50	27,997,754
01 Apr 25	60.07000 -0.77	61.30	59.25	60.85	25,849,068
31 Mar 25	60.84000 +4.57	61.87	55.80	55.90	42,049,156
28 Mar 25	56.27000 +0.42	57.25	55.92	55.95	17,969,194
27 Mar 25	55.85000 -0.59	57.20	55.00	55.62	19,052,726
26 Mar 25	56.44000 -0.17	57.70	56.20	57.00	15,133,646
25 Mar 25	56.61000 -2.57	61.55	56.51	59.28	28,933,498
24 Mar 25	59.18000 -0.75	61.30	57.80	60.00	20,204,752
21 Mar 25	59.93000 -1.93	61.79	59.41	61.25	22,311,320
20 Mar 25	61.86000 +0.30	63.10	60.80	62.15	26,279,590
19 Mar 25	61.56000 -4.35	65.36	61.00	64.39	41,458,516
18 Mar 25	65.91000 -1.94	67.90	63.80	67.48	44,673,748
17 Mar 25	67.85000 -1.15	69.80	67.30	69.20	31,182,476
14 Mar 25	69.00000 +0.50	70.27	67.07	68.35	45,338,784
13 Mar 25	68.50000 +1.60	69.93	67.03	68.71	60,840,380
12 Mar 25	66.90000 +6.08	66.90	59.37	61.88	42,454,396
11 Mar 25	60.82000 +0.32	61.08	58.22	59.83	31,510,028
10 Mar 25	60.50000 +2.68	61.50	57.72	60.96	43,862,912
07 Mar 25	57.82000 +3.28	59.37	54.80	54.88	48,986,524
06 Mar 25	54.54000 +2.48	54.97	52.10	52.37	27,885,420
05 Mar 25	52.06000 +1.86	52.48	51.00	51.00	22,351,360
04 Mar 25	50.20000 +0.00	50.71	48.20	48.30	20,178,916
03 Mar 25	50.20000 -0.61	51.83	49.50	50.87	22,456,580
28 Feb 25	50.81000 -4.70	53.99	50.58	53.29	42,667,820
27 Feb 25	55.51000 -4.51	60.43	54.05	60.10	48,464,440
26 Feb 25	60.02000 +1.14	60.50	57.24	58.49	28,129,604
25 Feb 25	58.88000 -3.82	60.00	58.10	60.00	36,677,468
24 Feb 25	62.70000 -0.01	65.00	59.39	62.00	45,955,968
21 Feb 25	62.71000 +3.82	63.44	58.77	60.50	40,580,560
20 Feb 25	58.89000 -0.54	60.86	58.30	60.18	21,243,766
19 Feb 25	59.43000 +0.73	59.77	57.43	58.30	25,336,320
18 Feb 25	58.70000 -2.64	61.62	58.49	61.34	26,564,580
17 Feb 25	61.34000 +4.04	63.03	57.77	57.77	47,247,332
14 Feb 25	57.30000 -0.08	59.30	57.13	58.69	23,930,434
13 Feb 25	57.38000 -4.46	61.43	57.27	60.68	35,180,700
12 Feb 25	61.84000 +0.94	63.21	59.80	60.00	26,187,946
11 Feb 25	60.90000 +0.40	62.15	59.88	60.51	30,919,402
10 Feb 25	60.50000 +2.71	61.49	56.49	57.63	42,221,776
07 Feb 25	57.79000 +1.94	59.41	56.16	56.70	44,648,248
06 Feb 25	55.85000 -0.71	56.96	54.37	56.00	48,270,252
05 Feb 25	56.56000 -6.28	56.96	56.56	56.56	8,289,100
27 Jan 25	62.84000 -4.41	65.00	62.40	63.45	33,364,168
24 Jan 25	67.25000 +0.50	69.73	65.99	66.60	31,820,192
23 Jan 25	66.75000 -4.43	72.04	66.45	71.18	41,073,272
22 Jan 25	71.18000 +0.18	74.96	67.31	74.88	40,702,712
21 Jan 25	71.00000 +2.60	71.36	66.50	68.11	34,932,676
20 Jan 25	68.40000 +1.33	70.28	65.80	67.59	39,140,680
17 Jan 25	67.07000 +0.51	67.85	63.71	66.00	30,986,870
16 Jan 25	66.56000 -0.24	68.70	65.02	66.68	33,325,616
15 Jan 25	66.80000 -2.92	67.95	62.75	67.00	55,730,408
14 Jan 25	69.72000 +2.77	69.87	65.00	67.41	45,710,496
13 Jan 25	66.95000 -0.44	68.98	64.91	67.38	37,591,844
10 Jan 25	67.39000 -3.02	71.08	67.39	70.59	41,007,184
09 Jan 25	70.41000 +0.35	75.66	69.97	72.01	63,523,896
08 Jan 25	70.06000 +4.90	71.68	64.20	65.00	62,797,616
07 Jan 25	65.16000 +5.92	65.16	58.78	59.98	54,286,560
06 Jan 25	59.24000 +1.02	61.98	58.51	59.73	35,834,192
03 Jan 25	58.22000 -2.16	62.30	57.60	61.00	36,891,304
02 Jan 25	60.38000 -1.08	62.96	59.67	62.38	31,130,640
31 Dec 24	61.46000 -2.64	65.30	61.46	63.60	36,640,448
30 Dec 24	64.10000 +3.38	66.18	61.01	61.80	52,246,016
27 Dec 24	60.72000 -2.20	62.66	59.80	61.25	46,906,040
26 Dec 24	62.92000 +5.72	62.92	57.50	57.51	43,728,040
25 Dec 24	57.20000 -1.00	59.58	55.68	58.00	38,895,328
24 Dec 24	58.20000 -1.40	60.20	55.54	59.50	63,065,096
23 Dec 24	59.60000 +3.43	61.79	57.99	60.10	85,446,752
20 Dec 24	56.17000 +5.11	56.17	53.01	54.73	40,293,220
19 Dec 24	51.06000 +4.64	51.06	47.01	47.01	20,481,996
18 Dec 24	46.42000 +1.36	47.66	43.90	45.71	46,973,904
17 Dec 24	45.06000 +0.92	46.69	43.64	44.10	54,633,688
16 Dec 24	44.14000 +4.01	44.14	43.35	43.80	12,482,865
13 Dec 24	40.13000 -1.44	42.13	40.01	41.40	16,504,171
12 Dec 24	41.57000 +0.52	43.08	40.52	41.34	24,361,084
11 Dec 24	41.05000 +1.01	41.30	39.55	39.55	18,949,342
10 Dec 24	40.04000 -3.00	43.18	39.78	43.00	44,740,892
09 Dec 24	43.04000 +0.48	43.79	41.91	42.60	20,045,108
06 Dec 24	42.56000 +0.14	43.15	42.00	42.40	17,587,668
05 Dec 24	42.42000 +1.42	43.14	40.81	41.30	24,130,024
04 Dec 24	41.00000 -1.21	43.21	40.59	42.30	19,287,760
03 Dec 24	42.21000 -0.42	43.05	41.77	42.30	20,691,200
02 Dec 24	42.63000 +2.09	43.10	40.93	41.00	34,964,492
29 Nov 24	40.54000 +0.44	41.07	39.52	40.09	18,170,520
28 Nov 24	40.10000 -0.53	40.88	39.85	40.45	16,915,868
27 Nov 24	40.63000 +1.94	41.12	38.32	38.80	28,070,952
26 Nov 24	38.69000 +0.38	39.33	38.18	38.40	22,119,746
25 Nov 24	38.31000 -3.36	42.48	37.59	41.72	47,674,104
22 Nov 24	41.67000 -2.08	44.30	41.60	43.54	26,408,196
21 Nov 24	43.75000 -0.92	44.10	42.50	44.10	27,130,266
20 Nov 24	44.67000 +0.78	46.46	43.80	45.39	39,458,088
19 Nov 24	43.89000 +1.79	44.15	41.84	42.19	31,467,706
18 Nov 24	42.10000 -2.60	44.16	41.67	43.00	39,269,160
15 Nov 24	44.70000 -3.62	49.88	44.00	49.24	54,120,888
14 Nov 24	48.32000 +0.92	51.51	46.30	46.90	69,685,488
13 Nov 24	47.40000 +1.84	47.50	43.85	45.01	43,651,420
12 Nov 24	45.56000 -0.88	47.90	45.06	46.00	42,962,664
11 Nov 24	46.44000 +0.52	47.20	45.05	45.41	46,161,328
08 Nov 24	45.92000 +1.40	47.98	44.30	44.50	47,690,192
07 Nov 24	44.52000 +0.21	45.56	43.20	44.00	30,244,184
06 Nov 24	44.31000 -1.94	47.25	43.87	46.25	44,308,768
05 Nov 24	46.25000 +0.74	46.33	43.98	44.56	52,636,256
04 Nov 24	45.51000 +4.13	45.52	41.25	41.30	64,098,236
01 Nov 24	41.38000 -4.12	45.00	41.35	44.47	49,484,040
31 Oct 24	45.50000 +0.25	46.39	43.74	44.84	51,350,996
30 Oct 24	45.25000 +0.86	45.45	43.38	44.49	48,752,728
29 Oct 24	44.39000 -3.67	46.82	44.31	46.47	63,569,340
28 Oct 24	48.06000 +2.59	50.02	43.40	44.80	88,237,720
25 Oct 24	45.47000 -1.38	46.30	44.18	46.02	79,086,032
24 Oct 24	46.85000 +1.77	48.58	43.63	44.80	97,731,360
23 Oct 24	45.08000 +4.10	45.08	41.89	43.79	108,260,720
22 Oct 24	40.98000 +3.73	40.98	40.98	40.98	6,032,384
21 Oct 24	37.25000 +3.39	37.25	37.25	37.25	1,749,006
18 Oct 24	33.86000 +3.08	33.86	33.86	33.86	3,605,878
17 Oct 24	30.78000 +1.79	31.89	29.10	29.10	38,519,912
16 Oct 24	28.99000 +0.54	29.80	27.80	28.01	13,894,990
15 Oct 24	28.45000 -0.25	30.38	28.20	28.50	20,416,324
14 Oct 24	28.70000 +1.59	28.97	26.48	27.20	16,188,885
11 Oct 24	27.11000 -0.88	28.16	26.53	27.87	12,235,345
10 Oct 24	27.99000 -0.21	29.34	27.93	28.65	15,864,165
09 Oct 24	28.20000 -1.17	29.66	27.86	28.50	18,655,208
08 Oct 24	29.37000 +1.33	30.84	27.66	30.84	26,494,948
30 Sep 24	28.04000 +2.00	28.26	26.52	26.89	21,447,404
27 Sep 24	26.04000 +1.22	26.30	24.86	25.00	14,883,100
26 Sep 24	24.82000 +0.82	24.83	23.75	24.00	9,936,072
25 Sep 24	24.00000 +0.02	24.58	23.86	24.19	8,419,425
24 Sep 24	23.98000 +1.57	24.07	22.20	22.64	12,542,297
23 Sep 24	22.41000 +0.16	22.65	22.00	22.22	3,670,831
20 Sep 24	22.25000 -0.54	22.93	22.08	22.80	6,602,528
19 Sep 24	22.79000 +0.29	23.54	22.50	22.83	6,818,886
18 Sep 24	22.50000 -0.30	23.16	22.38	22.80	3,434,100
13 Sep 24	22.80000 -0.36	23.47	22.75	23.17	3,309,600
12 Sep 24	23.16000 -0.41	24.16	23.09	23.96	4,732,256
11 Sep 24	23.57000 +0.36	23.59	22.88	23.18	4,646,535
10 Sep 24	23.21000 -0.13	23.45	22.88	23.39	4,216,660
09 Sep 24	23.34000 -0.22	23.70	23.10	23.35	4,127,982
06 Sep 24	23.56000 -0.34	24.00	23.52	23.88	5,143,357
05 Sep 24	23.90000 +0.08	24.91	23.85	24.39	6,946,907
04 Sep 24	23.82000 -0.23	24.10	23.42	23.88	6,461,525
03 Sep 24	24.05000 +0.85	24.50	23.20	23.42	9,737,611
02 Sep 24	23.20000 -0.86	24.20	23.18	23.81	7,784,009
30 Aug 24	24.06000 +1.53	24.62	22.75	23.01	14,859,850
29 Aug 24	22.53000 +0.37	22.66	21.88	21.94	4,643,304
28 Aug 24	22.16000 +0.37	22.28	21.78	21.78	3,473,689
27 Aug 24	21.79000 -0.36	22.05	21.70	22.05	2,978,788
26 Aug 24	22.15000 +0.05	22.30	21.88	22.17	3,544,380
23 Aug 24	22.10000 -0.22	22.40	22.00	22.20	3,732,605
22 Aug 24	22.32000 -0.19	22.61	22.18	22.52	3,471,684
21 Aug 24	22.51000 +0.08	22.77	22.25	22.42	4,285,028
20 Aug 24	22.43000 -0.90	23.43	22.37	23.30	10,697,351
19 Aug 24	23.33000 -0.29	23.70	23.29	23.40	5,512,119
16 Aug 24	23.62000 -0.21	24.28	23.62	24.03	5,705,300
15 Aug 24	23.83000 +0.16	24.22	23.41	23.70	5,940,571
14 Aug 24	23.67000 +0.05	24.33	23.63	24.25	7,854,800
13 Aug 24	23.62000 +0.50	23.77	22.98	23.02	7,465,581
12 Aug 24	23.12000 -0.04	23.81	22.88	23.21	5,800,841
09 Aug 24	23.16000 +0.23	23.97	23.08	23.29	8,084,208
08 Aug 24	22.93000 -0.51	23.42	22.58	23.40	8,340,361
07 Aug 24	23.44000 -0.29	24.18	23.34	23.70	8,145,954
06 Aug 24	23.73000 -0.14	24.94	23.35	24.40	12,098,749
05 Aug 24	23.87000 -1.63	25.30	23.85	25.00	12,289,072
02 Aug 24	25.50000 -1.00	26.39	25.40	25.90	12,002,525
01 Aug 24	26.50000 -0.21	27.59	26.39	27.30	11,128,550
31 Jul 24	26.71000 +0.15	26.96	25.90	26.40	14,929,968
30 Jul 24	26.56000 +0.72	27.15	24.68	25.77	20,350,460
29 Jul 24	25.84000 +0.66	26.10	24.81	25.18	12,175,852
26 Jul 24	25.18000 +1.00	25.94	24.20	24.32	13,588,215
25 Jul 24	24.18000 -1.24	25.15	23.85	24.93	15,284,058
24 Jul 24	25.42000 +0.40	26.88	24.46	24.65	24,798,128
23 Jul 24	25.02000 -1.60	27.38	24.91	27.03	26,403,032
22 Jul 24	26.62000 +2.11	26.96	24.41	24.42	19,847,392
19 Jul 24	24.51000 +0.00	24.90	24.26	24.28	6,858,425
18 Jul 24	24.51000 +0.68	24.87	23.41	23.49	11,428,678
17 Jul 24	23.83000 -1.14	24.80	23.83	24.80	9,433,212
16 Jul 24	24.97000 +0.91	24.98	23.72	23.84	11,630,520
15 Jul 24	24.06000 -0.21	24.37	23.81	24.32	6,305,463
12 Jul 24	24.27000 -1.04	24.97	24.00	24.80	12,022,087
11 Jul 24	25.31000 +0.59	25.59	24.77	25.19	11,203,143
10 Jul 24	24.72000 -0.87	25.90	24.61	25.50	10,422,356
09 Jul 24	25.59000 +0.94	25.86	24.31	24.42	12,152,030
08 Jul 24	24.65000 +0.87	25.12	23.42	23.62	14,752,653
05 Jul 24	23.78000 -0.20	24.09	23.31	24.02	8,270,125
04 Jul 24	23.98000 -0.10	24.40	23.95	24.09	5,579,444
03 Jul 24	24.08000 -0.51	24.60	23.91	24.47	7,529,998
02 Jul 24	24.59000 -0.65	25.33	24.48	25.23	9,414,800
01 Jul 24	25.24000 -0.60	26.00	25.07	25.88	7,456,498
28 Jun 24	25.84000 +0.93	26.27	24.82	25.00	10,847,890
27 Jun 24	24.91000 -0.76	25.66	24.78	25.66	8,258,061
26 Jun 24	25.67000 +0.36	25.73	24.95	25.41	7,971,724
25 Jun 24	25.31000 -0.18	25.69	24.92	25.55	8,528,811
24 Jun 24	25.49000 -0.93	26.63	25.46	26.34	9,308,961
21 Jun 24	26.42000 -0.38	26.79	26.20	26.40	8,234,324
20 Jun 24	26.80000 -0.42	27.22	26.66	27.04	13,341,344
19 Jun 24	27.22000 -1.59	29.55	26.30	29.17	27,896,918
18 Jun 24	28.81000 +0.39	29.20	28.31	28.60	14,862,468
17 Jun 24	28.42000 +0.61	28.74	27.25	27.25	16,378,300
14 Jun 24	27.81000 -0.61	28.45	27.48	28.02	18,819,580
13 Jun 24	28.42000 +0.62	29.29	27.62	27.62	20,307,868
12 Jun 24	27.80000 -0.18	28.22	27.08	27.84	17,452,448
11 Jun 24	27.98000 +0.00	28.16	27.50	27.68	12,450,696
07 Jun 24	27.98000 -0.82	28.85	27.60	28.77	19,418,552
06 Jun 24	28.80000 +0.30	30.25	28.60	29.07	27,921,804
05 Jun 24	28.50000 -0.91	29.69	28.46	28.98	21,326,550
04 Jun 24	29.41000 +1.46	29.77	28.18	28.35	29,250,144
03 Jun 24	27.95000 +0.48	28.35	27.20	27.55	20,714,776
31 May 24	27.47000 -0.10	28.44	27.11	27.42	22,296,884
30 May 24	27.57000 -1.65	29.23	27.57	28.91	33,871,532
29 May 24	29.22000 -1.58	31.10	28.88	29.94	46,978,156
28 May 24	30.80000 +0.63	33.19	30.05	32.10	59,678,156
27 May 24	30.17000 +1.69	30.63	29.11	29.80	39,151,420
24 May 24	28.48000 -2.67	30.50	28.42	30.50	37,285,708
23 May 24	31.15000 +1.89	31.96	29.64	31.01	62,818,452
22 May 24	29.26000 +2.66	29.26	25.72	26.19	28,401,836
21 May 24	26.60000 +0.46	26.99	25.88	26.20	20,651,906
20 May 24	26.14000 -1.81	27.97	25.72	27.97	29,976,236
17 May 24	27.95000 -0.45	28.60	27.35	27.60	28,796,988
16 May 24	28.40000 +1.30	29.40	27.75	28.80	30,970,616
15 May 24	27.10000 +1.34	27.54	26.08	26.22	28,346,112
14 May 24	25.76000 +0.24	26.86	25.30	26.02	32,568,032
13 May 24	25.52000 +2.32	25.52	24.36	24.76	14,571,287
10 May 24	23.20000 +1.26	23.99	21.42	21.95	13,867,408
09 May 24	21.94000 +0.33	22.08	21.52	21.60	4,938,400
08 May 24	21.61000 -0.66	22.27	21.58	22.27	4,843,600
07 May 24	22.27000 +0.11	22.41	21.97	22.16	4,594,900
06 May 24	22.16000 +0.35	22.72	22.13	22.30	8,089,559
30 Apr 24	21.81000 +0.02	22.52	21.67	21.85	9,486,259
29 Apr 24	21.79000 +0.75	22.14	21.02	21.28	11,486,028
26 Apr 24	21.04000 +0.55	21.06	20.41	20.50	5,872,074
25 Apr 24	20.49000 -0.23	20.74	20.35	20.53	4,300,585
24 Apr 24	20.72000 +0.44	20.72	20.06	20.30	4,414,088
23 Apr 24	20.28000 +0.00	20.57	20.10	20.46	4,719,268
22 Apr 24	20.28000 -0.38	20.93	20.21	20.72	4,825,400
19 Apr 24	20.66000 -0.57	21.14	20.44	21.10	5,772,882
18 Apr 24	21.23000 -0.12	21.48	20.84	21.36	6,022,899
17 Apr 24	21.35000 +0.52	21.59	21.00	21.00	5,965,798
16 Apr 24	20.83000 -0.63	21.65	20.77	21.38	5,213,811
15 Apr 24	21.46000 -0.14	22.09	21.17	21.62	4,796,100
12 Apr 24	21.60000 -0.16	22.00	21.50	21.73	2,952,469
11 Apr 24	21.76000 -0.03	22.08	21.45	21.80	3,937,490
10 Apr 24	21.79000 -0.81	22.83	21.51	22.77	6,503,724
09 Apr 24	22.60000 +0.35	22.63	22.11	22.26	2,815,912
08 Apr 24	22.25000 -0.89	23.15	22.20	23.14	4,232,721
03 Apr 24	23.14000 -0.92	24.08	23.00	24.07	4,824,500
02 Apr 24	24.06000 -0.37	24.49	23.71	24.45	3,608,676
01 Apr 24	24.43000 +0.35	24.78	24.12	24.12	3,952,137
29 Mar 24	24.08000 +0.13	24.15	23.66	23.97	2,587,749
28 Mar 24	23.95000 +0.05	24.27	23.81	24.00	4,187,800
27 Mar 24	23.90000 -1.02	24.91	23.88	24.71	2,518,890
26 Mar 24	24.92000 -0.16	25.22	24.58	25.10	3,121,108
25 Mar 24	25.08000 -0.44	25.83	25.03	25.30	2,622,474
22 Mar 24	25.52000 -0.45	26.05	25.42	25.98	2,759,475
21 Mar 24	25.97000 -0.22	26.25	25.81	26.19	2,173,323
20 Mar 24	26.19000 +0.36	26.34	25.81	26.01	3,657,100
19 Mar 24	25.83000 -0.45	26.35	25.80	26.22	2,805,816
18 Mar 24	26.28000 +1.02	26.48	25.26	25.35	6,774,400
15 Mar 24	25.26000 +0.27	25.27	24.89	24.99	2,104,804
14 Mar 24	24.99000 -0.24	25.27	24.80	25.22	2,973,100
13 Mar 24	25.23000 -0.09	25.56	25.13	25.26	3,826,500
12 Mar 24	25.32000 -0.47	25.76	25.26	25.70	3,830,679
11 Mar 24	25.79000 +0.09	25.80	25.20	25.55	5,373,129
08 Mar 24	25.70000 +0.87	25.70	24.66	24.82	6,003,935
07 Mar 24	24.83000 +0.39	25.18	24.46	24.50	6,439,230
06 Mar 24	24.44000 +0.02	24.90	24.10	24.10	5,960,413
05 Mar 24	24.42000 -0.15	24.75	23.91	24.66	4,670,274
04 Mar 24	24.57000 +0.44	24.70	23.74	24.20	3,955,120
01 Mar 24	24.13000 +0.32	24.20	23.64	23.77	3,486,071
29 Feb 24	23.81000 +0.71	23.89	22.93	23.00	3,540,902
28 Feb 24	23.10000 -1.22	24.63	23.10	24.46	4,636,985
27 Feb 24	24.32000 +0.13	24.32	23.62	24.02	4,019,733
26 Feb 24	24.19000 +0.99	24.35	23.35	23.35	5,310,556
23 Feb 24	23.20000 -0.20	23.59	22.90	23.45	2,943,232
22 Feb 24	23.40000 +0.22	23.46	23.00	23.40	2,602,504
21 Feb 24	23.18000 -0.25	24.00	22.86	23.22	3,592,196
20 Feb 24	23.43000 +0.36	23.47	22.65	23.00	3,377,357
19 Feb 24	23.07000 -0.13	23.96	22.85	23.23	6,154,462
08 Feb 24	23.20000 +0.75	24.37	22.67	22.95	8,161,526
07 Feb 24	22.45000 +1.64	22.59	21.14	21.20	8,276,659
06 Feb 24	20.81000 +1.89	20.81	18.66	18.90	6,538,954
05 Feb 24	18.92000 -0.47	19.98	18.00	19.30	7,059,598
02 Feb 24	19.39000 -0.47	20.37	18.66	19.86	3,998,002
01 Feb 24	19.86000 +0.37	20.62	19.08	19.50	4,996,553
31 Jan 24	19.49000 -0.76	20.46	19.36	20.14	4,064,300
30 Jan 24	20.25000 -0.53	21.29	20.22	20.60	3,916,425
29 Jan 24	20.78000 +0.16	21.39	20.75	20.95	4,484,937
26 Jan 24	20.62000 -1.06	21.78	20.58	21.67	3,470,510
25 Jan 24	21.68000 +0.41	21.78	20.69	21.33	2,491,439
24 Jan 24	21.27000 -0.03	21.50	20.42	21.50	2,971,125
23 Jan 24	21.30000 +0.68	21.49	20.35	20.68	3,466,037
22 Jan 24	20.62000 -1.40	22.01	20.50	22.00	3,407,027
19 Jan 24	22.02000 -0.19	22.50	21.96	22.32	2,255,407
18 Jan 24	22.21000 -0.13	22.45	21.58	22.38	3,220,061
17 Jan 24	22.34000 -0.72	23.11	22.33	23.02	1,861,048
16 Jan 24	23.06000 -0.06	23.34	22.80	22.90	2,117,156
15 Jan 24	23.12000 -0.13	23.30	22.83	23.11	2,071,000
12 Jan 24	23.25000 -0.25	23.85	23.25	23.58	1,815,639
11 Jan 24	23.50000 +0.35	23.73	23.00	23.04	1,946,349
10 Jan 24	23.15000 -0.24	23.90	22.96	23.28	1,762,800
09 Jan 24	23.39000 +0.04	23.83	23.19	23.27	1,739,200
08 Jan 24	23.35000 -0.61	23.88	23.28	23.80	2,486,616
05 Jan 24	23.96000 -0.12	24.50	23.83	24.50	3,613,904
04 Jan 24	24.08000 +0.10	24.25	23.75	23.87	2,995,762
03 Jan 24	23.98000 -0.18	24.50	23.77	24.32	2,364,608
02 Jan 24	24.16000 -0.44	24.70	23.92	24.70	3,485,096
29 Dec 23	24.60000 +0.65	24.76	23.90	23.92	4,318,662
28 Dec 23	23.95000 +1.34	24.28	22.43	22.61	5,251,488
27 Dec 23	22.61000 +0.54	22.63	22.03	22.21	4,477,826
26 Dec 23	22.07000 -0.59	22.73	21.93	22.66	3,458,313
25 Dec 23	22.66000 +0.01	23.08	22.49	22.63	3,112,093
22 Dec 23	22.65000 -0.05	22.99	21.61	22.77	4,631,700
21 Dec 23	22.70000 +0.20	22.82	22.30	22.51	3,147,393
20 Dec 23	22.50000 -0.51	23.19	22.45	23.03	3,344,260
19 Dec 23	23.01000 +0.08	23.29	22.86	23.10	2,599,451
18 Dec 23	22.93000 -1.11	24.00	22.70	23.83	6,034,552
15 Dec 23	24.04000 -0.23	24.67	23.98	24.26	1,791,092
14 Dec 23	24.27000 -0.21	24.77	24.25	24.55	1,409,553
13 Dec 23	24.48000 -0.24	24.86	24.41	24.65	1,487,567
12 Dec 23	24.72000 -0.18	24.84	24.43	24.82	2,968,226
11 Dec 23	24.90000 +0.54	24.93	23.80	24.30	4,176,801
08 Dec 23	24.36000 -0.05	24.63	24.21	24.35	3,180,688
07 Dec 23	24.41000 -0.07	24.60	24.13	24.33	2,283,114
06 Dec 23	24.48000 -0.05	24.84	24.43	24.45	1,861,957
05 Dec 23	24.53000 -0.65	25.10	24.51	25.08	3,194,413
04 Dec 23	25.18000 -0.26	25.48	24.96	25.48	3,124,688
01 Dec 23	25.44000 -0.49	25.94	25.22	25.93	3,104,521
30 Nov 23	25.93000 -0.39	26.32	25.70	26.32	1,700,156
29 Nov 23	26.32000 -0.28	26.75	26.15	26.55	2,580,580
28 Nov 23	26.60000 +0.84	26.62	25.62	25.70	3,437,913
27 Nov 23	25.76000 +0.21	25.97	25.30	25.52	1,824,444
24 Nov 23	25.55000 -0.42	25.96	25.44	25.88	1,591,928
23 Nov 23	25.97000 +0.41	26.03	25.41	25.44	2,170,542
22 Nov 23	25.56000 -0.78	26.35	25.50	26.18	4,323,301
21 Nov 23	26.34000 -0.21	26.81	26.26	26.80	3,259,964
20 Nov 23	26.55000 -0.13	26.95	26.01	26.65	4,463,006
17 Nov 23	26.68000 +0.12	26.80	26.30	26.72	4,201,532
16 Nov 23	26.56000 -0.88	27.51	26.50	27.50	4,906,155
15 Nov 23	27.44000 +0.30	27.81	27.22	27.30	2,688,185
14 Nov 23	27.14000 +0.09	27.27	26.93	27.05	1,925,305
13 Nov 23	27.05000 +0.04	27.35	26.84	27.13	2,482,644
10 Nov 23	27.01000 -0.12	27.12	26.81	27.08	1,314,374
09 Nov 23	27.13000 +0.11	27.35	26.86	27.02	2,237,235
08 Nov 23	27.02000 -0.28	27.42	26.81	27.31	2,777,700
07 Nov 23	27.30000 +0.18	27.50	26.75	27.00	3,559,599
06 Nov 23	27.12000 +0.86	27.26	26.10	26.14	5,134,529
03 Nov 23	26.26000 +1.40	26.47	24.82	24.86	8,440,320
02 Nov 23	24.86000 -0.84	25.74	24.82	25.67	5,362,654
01 Nov 23	25.70000 -0.20	25.84	25.12	25.73	7,051,501
31 Oct 23	25.90000 -2.87	28.25	25.89	28.25	14,867,236
30 Oct 23	28.77000 +0.67	29.30	27.92	28.07	4,697,218
27 Oct 23	28.10000 +0.70	28.46	26.80	27.35	3,228,937
26 Oct 23	27.40000 +0.69	27.44	26.27	26.70	3,090,077
25 Oct 23	26.71000 -0.01	27.41	26.63	27.02	2,699,496
24 Oct 23	26.72000 -0.11	27.50	26.49	27.00	2,540,714
23 Oct 23	26.83000 -0.65	27.68	26.66	27.44	2,281,500
20 Oct 23	27.48000 -0.43	28.29	27.46	27.77	2,334,800
19 Oct 23	27.91000 -0.26	28.31	27.81	27.96	2,466,600
18 Oct 23	28.17000 -0.03	28.65	27.73	28.13	2,294,529
17 Oct 23	28.20000 -0.19	28.54	27.31	28.54	4,613,538
16 Oct 23	28.39000 -1.05	29.77	28.15	29.52	3,153,600
13 Oct 23	29.44000 -0.58	30.20	29.28	30.03	2,126,582
12 Oct 23	30.02000 +0.02	30.42	29.72	30.12	2,037,288
11 Oct 23	30.00000 -0.55	30.58	29.88	30.52	2,579,935
10 Oct 23	30.55000 -0.38	31.00	30.45	30.93	2,462,663
09 Oct 23	30.93000 +0.22	31.00	30.42	30.68	1,949,740
28 Sep 23	30.71000 -0.34	31.15	30.46	31.06	1,808,159
27 Sep 23	31.05000 +0.45	31.15	30.23	30.60	2,447,216
26 Sep 23	30.60000 +0.42	30.85	29.94	30.04	3,314,132
25 Sep 23	30.18000 +0.20	30.47	30.00	30.18	2,423,904
22 Sep 23	29.98000 +0.97	29.98	28.75	29.15	2,586,471
21 Sep 23	29.01000 -0.20	29.36	28.90	29.35	1,593,160
20 Sep 23	29.21000 -0.27	29.68	29.17	29.20	2,015,100
19 Sep 23	29.48000 -0.54	30.00	29.32	29.99	2,538,748
18 Sep 23	30.02000 +0.16	30.84	29.67	29.81	2,650,910
15 Sep 23	29.86000 +0.20	30.08	29.51	29.83	1,893,800
14 Sep 23	29.66000 -0.68	30.22	29.50	29.88	1,867,243
13 Sep 23	30.34000 -0.52	30.82	29.90	30.58	1,920,440
12 Sep 23	30.86000 +0.15	31.10	30.41	30.71	2,075,705
11 Sep 23	30.71000 +0.01	31.00	30.28	30.74	1,845,185
08 Sep 23	30.70000 +0.55	30.88	30.19	30.19	1,532,897
07 Sep 23	30.15000 -0.60	30.75	30.03	30.75	2,033,200
06 Sep 23	30.75000 -1.01	31.68	30.43	31.68	3,598,250
05 Sep 23	31.76000 +0.32	31.81	31.18	31.38	3,047,006
04 Sep 23	31.44000 -0.52	32.30	31.15	31.98	4,015,787
01 Sep 23	31.96000 +0.14	33.10	31.80	31.88	4,220,064
31 Aug 23	31.82000 -0.08	32.20	31.65	31.95	2,063,825
30 Aug 23	31.90000 +0.59	32.38	31.34	31.46	3,311,499
29 Aug 23	31.31000 +1.30	31.44	29.85	29.99	3,496,524
28 Aug 23	30.01000 -0.23	31.99	30.01	31.65	3,399,137
25 Aug 23	30.24000 -0.26	31.23	30.00	30.38	1,949,100
24 Aug 23	30.50000 +0.27	30.77	30.00	30.48	2,336,649
23 Aug 23	30.23000 -0.43	30.85	29.87	30.65	2,730,848
22 Aug 23	30.66000 +0.34	30.88	29.90	30.70	2,402,749
21 Aug 23	30.32000 -0.90	31.40	30.32	30.79	3,126,402
18 Aug 23	31.22000 -0.38	31.58	30.99	31.58	2,127,500
17 Aug 23	31.60000 +1.19	31.96	30.13	30.41	2,700,215
16 Aug 23	30.41000 -0.59	30.96	30.39	30.96	1,437,300
15 Aug 23	31.00000 -0.25	31.35	30.72	31.21	1,317,923
14 Aug 23	31.25000 -0.07	31.28	30.60	31.27	2,028,884
11 Aug 23	31.32000 -0.86	32.18	31.25	32.14	1,891,880
10 Aug 23	32.18000 +0.30	32.40	31.69	31.80	1,365,155
09 Aug 23	31.88000 -0.38	32.26	31.80	32.09	1,287,605
08 Aug 23	32.26000 -0.34	32.79	32.00	32.59	1,898,965
07 Aug 23	32.60000 -1.01	33.45	32.36	33.38	4,230,858
04 Aug 23	33.61000 +0.50	33.88	32.70	33.16	4,869,960
03 Aug 23	33.11000 +0.40	33.44	32.62	32.68	3,221,439
02 Aug 23	32.71000 +0.39	33.00	32.07	32.27	2,608,703
01 Aug 23	32.32000 -0.13	32.51	31.66	32.51	3,489,985
31 Jul 23	32.45000 +0.29	32.73	32.00	32.00	4,392,880
28 Jul 23	32.16000 -0.39	32.48	31.93	32.48	3,809,299
27 Jul 23	32.55000 -0.16	33.29	32.51	32.72	2,095,814
26 Jul 23	32.71000 -0.46	33.53	32.50	33.17	1,691,499
25 Jul 23	33.17000 +0.36	33.44	32.90	32.97	2,521,573
24 Jul 23	32.81000 +0.16	32.95	32.34	32.42	2,093,448
21 Jul 23	32.65000 -0.56	33.16	32.45	33.10	2,505,988
20 Jul 23	33.21000 -0.04	33.84	33.15	33.32	3,621,759
19 Jul 23	33.25000 -0.16	33.89	32.85	33.68	3,546,404
18 Jul 23	33.41000 -0.22	33.92	33.14	33.85	3,470,107
17 Jul 23	33.63000 -0.04	35.20	33.62	34.01	5,342,126
14 Jul 23	33.67000 -0.13	34.28	33.34	33.75	3,062,934
13 Jul 23	33.80000 +0.10	34.00	33.60	33.74	3,048,025
12 Jul 23	33.70000 -0.39	34.51	33.53	34.09	3,438,305
11 Jul 23	34.09000 +0.57	34.14	33.32	33.70	3,708,777
10 Jul 23	33.52000 -0.77	34.42	33.18	34.42	3,957,596
07 Jul 23	34.29000 -0.59	35.02	34.02	34.71	3,343,629
06 Jul 23	34.88000 -0.38	35.75	34.78	35.20	3,300,394
05 Jul 23	35.26000 -0.36	35.85	35.15	35.54	3,155,322
04 Jul 23	35.62000 +0.08	36.14	35.48	35.64	3,569,521
03 Jul 23	35.54000 -0.93	36.39	35.20	36.10	5,724,651
30 Jun 23	36.47000 +0.61	37.11	35.31	35.51	8,564,405
29 Jun 23	35.86000 +0.51	36.38	35.10	35.20	8,462,963
28 Jun 23	35.35000 +0.05	36.29	34.08	35.36	8,278,443
27 Jun 23	35.30000 -0.04	36.88	34.97	35.60	10,023,260
26 Jun 23	35.34000 -0.84	36.34	34.61	34.97	18,700,584
21 Jun 23	36.18000 +3.29	36.18	35.20	35.75	17,609,552
20 Jun 23	32.89000 +0.85	33.00	31.89	32.11	6,484,569
19 Jun 23	32.04000 +0.38	32.37	31.60	31.80	3,140,542
16 Jun 23	31.66000 +0.48	31.99	30.96	31.21	3,330,140
15 Jun 23	31.18000 +1.06	31.26	29.86	30.12	4,193,053
14 Jun 23	30.12000 +0.12	30.43	29.88	30.11	2,088,337
13 Jun 23	30.00000 -0.32	30.90	30.00	30.21	1,407,945
12 Jun 23	30.32000 +0.76	30.96	29.34	29.53	3,578,873
09 Jun 23	29.56000 -0.04	29.88	29.40	29.75	2,113,284
08 Jun 23	29.60000 -0.26	30.06	29.54	29.86	1,594,930
07 Jun 23	29.86000 -0.13	29.99	29.07	29.98	3,300,736
06 Jun 23	29.99000 -0.56	30.54	29.30	30.54	5,127,498
05 Jun 23	30.55000 -0.56	31.57	30.55	31.33	3,095,073
02 Jun 23	31.11000 +0.36	31.49	30.94	30.94	1,844,700
01 Jun 23	30.75000 -0.19	31.52	30.71	30.78	1,975,958
31 May 23	30.94000 -0.06	31.13	30.51	30.94	2,363,134
30 May 23	31.00000 +0.05	31.55	30.71	30.94	2,741,603
29 May 23	30.95000 -0.92	31.79	30.82	31.61	2,536,445
26 May 23	31.87000 +0.37	31.90	30.89	31.50	2,049,810
25 May 23	31.50000 +0.49	32.15	30.84	30.84	3,125,514
24 May 23	31.01000 -0.49	31.65	30.90	31.47	3,045,500
23 May 23	31.50000 -0.86	32.60	31.50	32.49	3,603,846
22 May 23	32.36000 +0.26	32.70	31.60	31.81	2,655,264
19 May 23	32.10000 +0.11	32.78	31.71	31.81	3,064,228
18 May 23	31.99000 -0.01	32.31	31.52	31.71	2,926,637
17 May 23	32.00000 +0.29	32.09	31.31	31.90	2,872,939
16 May 23	31.71000 -0.01	32.08	31.26	32.00	3,695,772
15 May 23	31.72000 +0.86	32.36	30.70	30.85	4,785,888
12 May 23	30.86000 -0.72	31.70	30.80	31.50	3,086,801
11 May 23	31.58000 -1.12	32.89	31.06	32.77	6,267,424
10 May 23	32.70000 +1.98	33.33	30.75	30.98	8,456,336
09 May 23	30.72000 -1.18	31.88	30.62	31.61	4,461,249
08 May 23	31.90000 -0.49	32.99	31.40	32.63	4,576,890
05 May 23	32.39000 +0.42	32.89	31.30	32.25	7,317,473
04 May 23	31.97000 +1.91	33.07	31.50	31.60	11,398,490
28 Apr 23	30.06000 +0.57	30.22	29.24	29.42	2,160,483
27 Apr 23	29.49000 +0.09	30.03	28.65	29.20	3,468,965
26 Apr 23	29.40000 +0.52	30.00	28.62	28.62	3,493,717
25 Apr 23	28.88000 +0.07	29.51	28.52	28.79	3,121,322
24 Apr 23	28.81000 -0.57	29.66	28.65	29.66	2,655,919
21 Apr 23	29.38000 -0.66	30.39	29.38	29.72	2,440,269
20 Apr 23	30.04000 -0.57	30.46	29.60	30.35	3,246,156
19 Apr 23	30.61000 +0.69	31.00	29.52	29.88	4,517,368
18 Apr 23	29.92000 -0.31	30.28	29.70	30.10	1,782,899
17 Apr 23	30.23000 +0.49	30.67	29.69	29.78	4,111,589
14 Apr 23	29.74000 +0.00	30.26	29.50	29.60	3,437,465
13 Apr 23	29.74000 +0.57	30.78	28.97	29.00	6,616,722
12 Apr 23	29.17000 -0.51	30.10	28.97	29.89	4,588,442
11 Apr 23	29.68000 +0.21	30.29	29.16	29.57	6,308,072
10 Apr 23	29.47000 -0.38	30.45	29.24	30.14	8,503,829
07 Apr 23	29.85000 +2.71	29.85	27.24	27.39	7,739,254
06 Apr 23	27.14000 -0.06	27.48	26.95	27.09	1,156,800
04 Apr 23	27.20000 -0.26	27.59	26.90	27.59	1,828,650
03 Apr 23	27.46000 -0.04	28.03	27.29	27.39	2,520,123
31 Mar 23	27.50000 +0.59	27.58	26.83	27.00	2,651,378
30 Mar 23	26.91000 +0.13	27.18	26.55	26.80	2,068,149
29 Mar 23	26.78000 -0.36	27.44	26.70	27.26	1,729,700
28 Mar 23	27.14000 +0.04	27.48	26.92	27.10	2,381,968
27 Mar 23	27.10000 -0.10	27.54	26.92	27.09	1,467,014
24 Mar 23	27.20000 +0.38	27.69	26.73	26.82	2,098,140
23 Mar 23	26.82000 -0.22	27.32	26.71	26.91	1,817,025
22 Mar 23	27.04000 +0.04	27.33	26.72	27.17	1,870,339
21 Mar 23	27.00000 +0.64	27.12	26.26	26.26	2,336,700
20 Mar 23	26.36000 +0.66	26.78	25.45	25.80	2,960,428
17 Mar 23	25.70000 -0.79	26.95	25.36	26.80	8,155,632
16 Mar 23	26.49000 -0.76	27.49	26.33	27.18	2,695,300
15 Mar 23	27.25000 -0.04	28.00	26.94	26.94	1,649,077
14 Mar 23	27.29000 -0.51	27.96	26.78	27.82	2,358,901
13 Mar 23	27.80000 +0.11	27.96	27.54	27.72	817,749
10 Mar 23	27.69000 -0.38	28.29	27.45	28.03	1,902,225
09 Mar 23	28.07000 -0.13	28.59	28.05	28.05	1,174,867
08 Mar 23	28.20000 -0.04	28.61	28.03	28.21	1,231,500
07 Mar 23	28.24000 -0.76	29.04	28.24	29.04	2,303,100
06 Mar 23	29.00000 +0.12	29.17	28.56	28.88	2,215,176
03 Mar 23	28.88000 -0.47	29.64	28.86	29.34	1,486,395
02 Mar 23	29.35000 -0.26	29.88	29.14	29.58	1,749,555
01 Mar 23	29.61000 -0.37	29.90	29.19	29.90	2,891,971
28 Feb 23	29.98000 -0.17	30.39	29.28	30.15	3,236,888
27 Feb 23	30.15000 -0.08	30.50	29.70	29.99	1,851,369
24 Feb 23	30.23000 -0.02	30.68	29.71	30.19	1,899,825
23 Feb 23	30.25000 +0.40	30.68	29.63	29.99	2,803,864
22 Feb 23	29.85000 -0.42	30.49	29.45	30.35	2,757,134
21 Feb 23	30.27000 -0.01	30.38	29.90	30.27	2,438,799
20 Feb 23	30.28000 +0.46	30.51	29.32	29.80	3,807,086
17 Feb 23	29.82000 -0.48	30.35	29.50	30.20	4,452,545
16 Feb 23	30.30000 -0.23	30.99	30.07	30.54	6,288,504
15 Feb 23	30.53000 +1.52	31.47	28.86	28.95	9,298,817
14 Feb 23	29.01000 +0.38	29.20	28.52	28.70	3,770,467
13 Feb 23	28.63000 -0.10	29.80	28.50	29.71	5,923,480
10 Feb 23	28.73000 -0.55	29.30	28.40	29.30	2,105,800
09 Feb 23	29.28000 +0.77	29.46	28.23	28.51	2,821,556
08 Feb 23	28.51000 -0.45	29.20	28.39	29.04	1,925,114
07 Feb 23	28.96000 +0.46	29.23	28.50	28.60	2,394,475
06 Feb 23	28.50000 -0.34	29.08	28.05	28.86	4,513,525
03 Feb 23	28.84000 -0.30	29.43	28.40	29.00	2,222,532
02 Feb 23	29.14000 +0.22	29.58	28.53	29.00	3,859,754
01 Feb 23	28.92000 +0.65	29.10	28.12	28.27	4,688,765
31 Jan 23	28.27000 +0.09	28.53	28.04	28.23	2,072,156
30 Jan 23	28.18000 +0.64	28.80	27.58	27.60	4,309,553
20 Jan 23	27.54000 -0.09	28.04	27.40	27.61	2,192,449
19 Jan 23	27.63000 -0.17	27.89	27.23	27.74	1,536,473
18 Jan 23	27.80000 +0.35	28.10	27.30	27.46	3,051,927
17 Jan 23	27.45000 +0.34	27.91	27.03	27.18	5,391,858
16 Jan 23	27.11000 +1.80	27.84	25.20	25.20	8,797,531
13 Jan 23	25.31000 +0.03	25.48	24.91	25.28	1,211,950
12 Jan 23	25.28000 +0.11	25.63	25.04	25.07	1,273,400
11 Jan 23	25.17000 -0.55	25.97	25.16	25.89	2,351,670
10 Jan 23	25.72000 -0.26	26.16	25.64	25.93	1,952,466
09 Jan 23	25.98000 -0.21	26.53	25.79	26.20	1,941,025
06 Jan 23	26.19000 +0.16	26.38	25.88	26.03	2,224,513
05 Jan 23	26.03000 +0.29	26.17	25.47	25.88	1,948,226
04 Jan 23	25.74000 -0.52	26.44	25.60	26.21	1,929,526
03 Jan 23	26.26000 +0.30	26.40	25.37	25.95	1,823,252
30 Dec 22	25.96000 +0.32	26.17	25.51	25.80	2,070,355
29 Dec 22	25.64000 +0.07	25.97	25.30	25.31	1,590,489
28 Dec 22	25.57000 -0.15	25.82	25.16	25.66	2,277,172
27 Dec 22	25.72000 +0.84	25.98	24.64	24.99	2,840,292
26 Dec 22	24.88000 +0.82	24.94	24.03	24.06	1,879,835
23 Dec 22	24.06000 +0.42	24.28	23.00	23.64	2,039,514
22 Dec 22	23.64000 -0.67	24.55	23.61	24.39	1,903,673
21 Dec 22	24.31000 -0.25	24.86	23.89	24.56	2,434,181
20 Dec 22	24.56000 -0.60	25.24	24.50	24.72	1,986,981
19 Dec 22	25.16000 -0.21	25.79	24.71	25.20	2,484,923
16 Dec 22	25.37000 -1.70	26.39	25.21	26.38	4,656,555
15 Dec 22	27.07000 +1.88	27.07	24.81	25.07	3,334,522
14 Dec 22	25.19000 +0.13	25.46	24.75	25.00	2,277,688
13 Dec 22	25.06000 -0.69	25.69	24.90	25.60	2,478,854
12 Dec 22	25.75000 -0.33	26.21	25.60	26.03	2,760,095
09 Dec 22	26.08000 -0.08	26.75	25.91	26.16	2,661,369
08 Dec 22	26.16000 +0.22	26.31	25.63	25.88	2,163,762
07 Dec 22	25.94000 -0.11	26.14	25.62	26.01	3,282,000
06 Dec 22	26.05000 -0.26	26.38	25.92	26.20	2,648,056
05 Dec 22	26.31000 -0.38	26.94	26.16	26.83	2,344,544
02 Dec 22	26.69000 +0.20	27.08	26.18	26.45	1,864,829
01 Dec 22	26.49000 +0.44	27.19	26.35	26.35	2,276,534
30 Nov 22	26.05000 -0.36	26.59	25.91	26.51	2,212,635
29 Nov 22	26.41000 -0.09	26.90	26.15	26.53	2,138,536
28 Nov 22	26.50000 -0.08	26.88	26.11	26.39	2,028,056
25 Nov 22	26.58000 -1.41	27.99	26.41	27.80	3,437,279
24 Nov 22	27.99000 +0.36	29.16	27.33	27.59	2,137,931
23 Nov 22	27.63000 +0.20	27.72	26.71	27.50	1,983,613
22 Nov 22	27.43000 -1.15	28.64	27.15	28.44	3,248,713
21 Nov 22	28.58000 +0.04	28.90	28.17	28.40	2,157,984
18 Nov 22	28.54000 -0.30	29.25	28.32	28.77	2,065,104
17 Nov 22	28.84000 +0.19	28.98	28.26	28.55	2,252,937
16 Nov 22	28.65000 -0.90	29.91	28.58	29.34	3,757,608
15 Nov 22	29.55000 +1.53	29.70	27.69	27.88	3,457,635
14 Nov 22	28.02000 -0.48	28.93	27.95	28.43	2,431,731
11 Nov 22	28.50000 +0.82	28.99	28.09	28.20	3,323,407
10 Nov 22	27.68000 +0.18	28.00	26.74	27.22	3,727,635
09 Nov 22	27.50000 -0.66	28.20	27.30	28.20	2,186,568
08 Nov 22	28.16000 -0.04	28.40	27.68	28.20	1,590,564
07 Nov 22	28.20000 -0.92	29.26	27.97	29.13	2,931,500
04 Nov 22	29.12000 +0.01	29.30	28.89	29.10	3,911,490
03 Nov 22	29.11000 +0.71	29.29	28.11	28.33	4,292,739
02 Nov 22	28.40000 +2.18	28.75	25.80	25.90	5,729,405
01 Nov 22	26.22000 +0.88	26.32	24.81	24.88	6,854,380
31 Oct 22	25.34000 -2.82	26.60	25.34	26.31	9,102,753
28 Oct 22	28.16000 -1.72	30.39	28.00	29.76	3,678,303
27 Oct 22	29.88000 -1.54	31.68	29.82	31.18	2,939,612
26 Oct 22	31.42000 +1.54	32.10	29.50	29.59	4,689,310
25 Oct 22	29.88000 +0.99	30.08	28.50	28.61	4,739,917
24 Oct 22	28.89000 -0.11	29.96	28.72	29.67	3,457,084
21 Oct 22	29.00000 +0.05	29.28	28.30	29.07	1,723,202
20 Oct 22	28.95000 -0.62	29.58	28.55	29.48	2,442,386
19 Oct 22	29.57000 -0.11	30.40	29.37	29.88	2,073,739
18 Oct 22	29.68000 +0.05	30.77	29.41	29.48	2,545,017
17 Oct 22	29.63000 +0.30	29.78	29.00	29.11	2,290,513
14 Oct 22	29.33000 +1.33	29.70	27.90	28.50	2,659,477
13 Oct 22	28.00000 +0.17	28.79	26.75	27.00	3,498,915
12 Oct 22	27.83000 +0.13	27.85	26.35	27.43	5,043,216
11 Oct 22	27.70000 +0.00	28.25	27.15	28.19	4,202,375
10 Oct 22	27.70000 -1.18	29.84	27.51	28.88	4,183,465
30 Sep 22	28.88000 -0.56	29.86	28.38	29.76	2,687,497
29 Sep 22	29.44000 -0.06	30.44	29.31	29.81	3,465,749
28 Sep 22	29.50000 +0.02	30.34	29.19	29.54	3,052,175
27 Sep 22	29.48000 -1.07	30.91	29.00	30.59	4,405,100
26 Sep 22	30.55000 +1.63	31.50	28.50	28.91	5,103,467
23 Sep 22	28.92000 -0.63	29.87	28.60	29.46	2,458,441
22 Sep 22	29.55000 +0.02	29.88	28.80	29.52	2,629,511
21 Sep 22	29.53000 -1.00	31.08	29.40	30.66	2,653,932
20 Sep 22	30.53000 +0.13	31.39	29.95	30.42	2,372,048
19 Sep 22	30.40000 -0.80	31.49	30.10	31.11	2,842,074
16 Sep 22	31.20000 -0.70	32.51	31.12	32.20	3,477,022
15 Sep 22	31.90000 -1.47	33.41	31.60	33.35	4,680,634
14 Sep 22	33.37000 +0.21	33.80	31.55	32.40	4,433,530
13 Sep 22	33.16000 +0.37	33.23	31.90	33.20	2,796,350
09 Sep 22	32.79000 +0.09	32.99	32.25	32.73	2,495,688
08 Sep 22	32.70000 -0.07	33.25	32.30	32.80	2,996,661
07 Sep 22	32.77000 +0.57	33.28	31.52	31.90	4,212,157
06 Sep 22	32.20000 +0.31	32.45	30.82	32.10	3,485,936
05 Sep 22	31.89000 -0.61	33.37	31.52	32.70	4,185,228
02 Sep 22	32.50000 +1.20	32.72	30.50	31.31	6,293,591
01 Sep 22	31.30000 -0.74	33.00	30.93	32.20	6,618,060
31 Aug 22	32.04000 +1.27	33.50	30.70	30.70	15,900,837
30 Aug 22	30.77000 +2.80	30.77	29.00	29.15	6,552,068
29 Aug 22	27.97000 +0.31	27.98	26.80	27.11	1,149,768
26 Aug 22	27.66000 +0.00	28.48	27.28	27.66	1,423,443
25 Aug 22	27.66000 -0.61	28.78	26.99	28.27	2,956,742
24 Aug 22	28.27000 -1.67	30.19	28.18	29.93	2,790,654
23 Aug 22	29.94000 +0.24	30.36	29.20	29.70	3,675,728
22 Aug 22	29.70000 +1.00	30.38	28.39	28.70	3,638,824
19 Aug 22	28.70000 -1.12	29.82	28.52	29.77	2,877,700
18 Aug 22	29.82000 +0.77	30.50	28.75	29.05	3,524,253
17 Aug 22	29.05000 +0.86	29.66	27.92	28.35	3,853,016
16 Aug 22	28.19000 +0.61	29.13	27.45	27.61	3,465,675
15 Aug 22	27.58000 -0.27	28.47	27.40	27.90	4,088,873
12 Aug 22	27.85000 +0.24	28.25	27.63	28.00	3,827,692
11 Aug 22	27.61000 -0.39	28.25	27.12	28.01	5,212,447
10 Aug 22	28.00000 -1.78	30.18	28.00	30.05	6,234,218
09 Aug 22	29.78000 +1.05	29.88	28.06	28.72	4,682,995
08 Aug 22	28.73000 -1.06	29.80	28.40	29.30	4,947,122
05 Aug 22	29.79000 +0.53	30.69	28.00	29.81	4,392,812
04 Aug 22	29.26000 +0.11	30.07	28.30	28.30	5,899,503
03 Aug 22	29.15000 -2.29	33.50	28.41	31.90	12,768,949
02 Aug 22	31.44000 -1.27	33.28	31.20	32.78	9,641,361
01 Aug 22	32.71000 +2.97	32.71	30.20	30.20	8,976,893
29 Jul 22	29.74000 +0.05	30.62	29.50	29.85	2,980,518
28 Jul 22	29.69000 -0.60	30.50	29.47	30.29	2,694,725
27 Jul 22	30.29000 +0.51	30.60	29.40	29.71	2,212,813
26 Jul 22	29.78000 -0.50	30.38	29.30	30.10	2,737,777
25 Jul 22	30.28000 -1.66	32.14	30.10	31.59	2,228,496
22 Jul 22	31.94000 +0.19	32.50	30.00	31.76	4,142,346
21 Jul 22	31.75000 +0.31	32.35	30.81	31.20	2,842,449
20 Jul 22	31.44000 +0.62	31.70	30.50	30.80	3,098,516
19 Jul 22	30.82000 +0.42	30.99	30.00	30.40	2,259,459
18 Jul 22	30.40000 -0.92	31.50	30.12	31.44	3,504,800
15 Jul 22	31.32000 +1.04	32.70	29.15	30.06	6,740,084
14 Jul 22	30.28000 +0.99	30.28	28.71	28.99	3,883,215
13 Jul 22	29.29000 +0.29	29.65	28.28	28.89	3,496,917
12 Jul 22	29.00000 -0.94	29.86	28.25	29.79	5,926,216
11 Jul 22	29.94000 -0.81	30.75	29.07	30.75	6,195,375
08 Jul 22	30.75000 +2.65	30.91	28.01	28.28	12,623,254
07 Jul 22	28.10000 +0.00	28.43	27.55	28.40	3,208,561
06 Jul 22	28.10000 -0.06	28.52	27.51	27.51	10,884,969
05 Jul 22	28.16000 +2.16	28.25	25.98	26.35	13,913,851
04 Jul 22	26.00000 -0.57	26.51	25.70	26.10	6,265,262
01 Jul 22	26.57000 +0.31	26.94	25.39	25.98	8,227,300
30 Jun 22	26.26000 +1.32	26.44	24.40	25.00	7,365,378
29 Jun 22	24.94000 -1.25	26.30	24.73	26.20	6,788,450
28 Jun 22	26.19000 -0.21	26.60	25.48	26.40	6,676,173
27 Jun 22	26.40000 +0.71	26.52	25.38	26.24	9,304,799
24 Jun 22	25.69000 -1.09	27.05	25.40	26.59	7,802,384
23 Jun 22	26.78000 +1.56	27.02	24.80	25.50	11,113,841
22 Jun 22	25.22000 -0.23	26.05	25.00	25.40	8,870,225
21 Jun 22	25.45000 -0.68	26.80	24.94	25.95	7,818,500
20 Jun 22	26.13000 +1.12	26.94	24.90	24.90	10,169,389
17 Jun 22	25.01000 +0.76	25.49	24.01	24.22	8,055,097
16 Jun 22	24.25000 -0.56	25.34	24.00	24.30	8,718,666
15 Jun 22	24.81000 +0.90	26.30	23.71	23.89	17,496,564
14 Jun 22	23.91000 +1.13	24.97	21.99	22.74	13,566,241
13 Jun 22	22.78000 +2.07	22.78	20.37	20.47	4,778,528
10 Jun 22	20.71000 +0.43	20.80	20.01	20.01	1,610,003
09 Jun 22	20.28000 -0.77	21.10	20.15	21.06	2,061,593
08 Jun 22	21.05000 -0.28	21.50	20.71	21.24	1,959,827
07 Jun 22	21.33000 -0.25	21.86	21.21	21.69	2,309,248
06 Jun 22	21.58000 +0.90	22.00	20.86	20.87	4,209,575
02 Jun 22	20.68000 +0.38	20.76	20.02	20.30	3,176,280
01 Jun 22	20.30000 +0.42	20.68	19.65	19.87	4,259,601
31 May 22	19.88000 +0.30	19.89	19.05	19.48	3,807,874
30 May 22	19.58000 +0.13	19.62	19.21	19.46	1,404,000
27 May 22	19.45000 -0.45	20.18	19.40	19.90	2,033,281
26 May 22	19.90000 +0.38	20.05	19.20	19.64	2,425,127
25 May 22	19.52000 +0.48	19.65	18.78	19.04	1,809,294
24 May 22	19.04000 -0.88	20.53	19.02	20.42	3,016,840
23 May 22	19.92000 -0.07	20.18	19.64	20.04	1,923,869
20 May 22	19.99000 +0.25	20.20	19.76	19.80	1,683,983
19 May 22	19.74000 -0.09	19.89	19.34	19.68	2,422,802
18 May 22	19.83000 +0.03	20.38	19.65	20.09	2,354,028
17 May 22	19.80000 -0.15	20.13	19.61	20.00	1,799,100
16 May 22	19.95000 +0.11	20.35	19.79	19.84	1,546,538
13 May 22	19.84000 -0.13	20.13	19.50	20.07	1,763,190
12 May 22	19.97000 +0.30	20.15	19.57	19.57	1,530,000
11 May 22	19.67000 +0.27	20.28	19.36	19.40	2,945,250
10 May 22	19.40000 +0.36	19.55	18.72	18.72	1,680,436
09 May 22	19.04000 +0.15	19.25	18.81	18.89	1,559,209
06 May 22	18.89000 -0.29	19.18	18.54	18.70	1,558,340
05 May 22	19.18000 +0.45	19.28	18.58	18.68	2,267,450
29 Apr 22	18.73000 +0.63	18.97	18.09	18.27	2,216,140
28 Apr 22	18.10000 +0.64	18.28	17.17	17.46	3,777,644
27 Apr 22	17.46000 +0.44	17.70	16.35	17.02	4,260,412
26 Apr 22	17.02000 -0.78	18.20	16.94	17.80	3,009,878
25 Apr 22	17.80000 -1.38	19.00	17.80	18.95	3,329,890
22 Apr 22	19.18000 -0.51	19.57	18.85	19.41	2,109,751
21 Apr 22	19.69000 -0.45	20.28	19.67	20.01	2,091,678
20 Apr 22	20.14000 -0.10	20.47	20.02	20.24	2,482,767
19 Apr 22	20.24000 -0.27	21.06	20.13	20.53	1,415,872
18 Apr 22	20.51000 +0.25	20.62	19.80	20.12	1,160,325
15 Apr 22	20.26000 -0.10	20.64	20.15	20.20	1,348,017
14 Apr 22	20.36000 +0.08	20.51	20.11	20.40	1,779,733
13 Apr 22	20.28000 -0.50	20.86	20.12	20.75	1,747,550
12 Apr 22	20.78000 -0.18	21.06	20.00	20.95	2,906,942
11 Apr 22	20.96000 -1.23	22.18	20.84	21.91	2,945,100
08 Apr 22	22.19000 -0.01	22.49	21.79	22.20	1,482,366
07 Apr 22	22.20000 -0.40	22.85	22.20	22.79	1,460,573
06 Apr 22	22.60000 -0.46	23.04	22.40	23.04	1,885,697
01 Apr 22	23.06000 -0.07	23.31	22.74	23.12	998,989
31 Mar 22	23.13000 -0.04	23.40	22.93	23.31	2,340,821
30 Mar 22	23.17000 +0.62	23.60	22.71	22.95	2,845,065
29 Mar 22	22.55000 -0.90	23.63	22.40	23.60	3,160,337
28 Mar 22	23.45000 -0.04	23.86	22.96	23.30	3,004,700
25 Mar 22	23.49000 -0.55	24.25	23.49	24.25	1,908,813
24 Mar 22	24.04000 -0.40	24.56	23.81	24.45	2,627,917
23 Mar 22	24.44000 +0.27	24.84	24.10	24.18	2,797,835
22 Mar 22	24.17000 -0.04	24.39	23.95	24.39	1,543,323
21 Mar 22	24.21000 +0.09	24.43	23.90	24.12	2,199,903
18 Mar 22	24.12000 +0.06	24.44	23.56	24.06	2,684,682
17 Mar 22	24.06000 +0.92	24.50	23.32	23.80	6,355,628
16 Mar 22	23.14000 +2.10	23.14	21.50	21.61	4,412,754
15 Mar 22	21.04000 -1.54	22.75	21.01	22.70	2,951,973
14 Mar 22	22.58000 -0.98	23.52	22.55	23.52	2,234,401
11 Mar 22	23.56000 -0.34	23.69	22.75	23.49	2,541,156
10 Mar 22	23.90000 +0.65	24.54	23.70	23.70	2,157,195
09 Mar 22	23.25000 -0.47	23.99	22.50	23.75	2,195,827
08 Mar 22	23.72000 -0.70	24.76	23.64	24.42	1,874,261
07 Mar 22	24.42000 -1.29	25.61	24.32	25.60	2,177,415
04 Mar 22	25.71000 -0.33	25.98	25.62	25.86	2,590,759
03 Mar 22	26.04000 -0.22	26.49	26.02	26.31	1,858,829
02 Mar 22	26.26000 -0.15	26.40	26.03	26.28	1,443,614
01 Mar 22	26.41000 +0.04	26.56	26.26	26.37	1,415,402
28 Feb 22	26.37000 +0.02	26.67	25.82	26.58	2,113,590
25 Feb 22	26.35000 -0.36	27.12	26.25	26.87	3,137,300
24 Feb 22	26.71000 -1.01	27.79	26.20	27.75	3,930,589
23 Feb 22	27.72000 +0.43	27.86	27.29	27.32	1,964,394
22 Feb 22	27.29000 -0.13	27.65	27.24	27.36	990,487
21 Feb 22	27.42000 -0.10	27.70	27.22	27.69	1,289,212
18 Feb 22	27.52000 -0.65	28.00	27.18	28.00	2,064,675
17 Feb 22	28.17000 +0.18	28.20	27.65	27.99	1,393,900
16 Feb 22	27.99000 +0.00	28.34	27.90	28.12	1,941,700
15 Feb 22	27.99000 -0.40	28.56	27.82	28.35	2,448,974
14 Feb 22	28.39000 -0.85	29.27	28.06	29.01	2,057,066
11 Feb 22	29.24000 -0.52	29.80	28.93	29.60	2,158,253
10 Feb 22	29.76000 +0.16	30.09	29.51	29.60	1,031,172
09 Feb 22	29.60000 +0.20	29.60	29.12	29.30	894,714
08 Feb 22	29.40000 -0.59	30.00	28.92	29.90	2,039,996
07 Feb 22	29.99000 +0.18	30.28	29.77	29.90	1,193,446
28 Jan 22	29.81000 +0.72	30.10	29.10	29.10	1,526,743
27 Jan 22	29.09000 -0.79	30.04	28.92	29.88	1,331,914
26 Jan 22	29.88000 +0.08	30.14	29.65	29.85	961,728
25 Jan 22	29.80000 -0.64	30.37	29.50	30.37	1,638,100
24 Jan 22	30.44000 -0.83	31.09	29.90	31.00	2,408,519
21 Jan 22	31.27000 +0.77	31.45	29.87	30.49	3,099,171
20 Jan 22	30.50000 -0.92	31.56	30.50	31.40	1,821,288
19 Jan 22	31.42000 -0.39	32.09	31.20	32.09	1,146,854
18 Jan 22	31.81000 +0.11	31.97	31.40	31.50	1,755,079
17 Jan 22	31.70000 +0.55	31.78	30.54	30.88	2,357,252
14 Jan 22	31.15000 +0.14	31.25	30.88	31.08	1,077,636
13 Jan 22	31.01000 -0.86	31.91	31.00	31.88	1,734,034
12 Jan 22	31.87000 +0.27	32.00	31.61	31.61	1,288,938
11 Jan 22	31.60000 -0.47	32.07	31.40	32.07	1,233,700
10 Jan 22	32.07000 +0.67	32.33	31.09	31.30	2,354,647
07 Jan 22	31.40000 +0.00	31.78	31.15	31.42	1,941,379
06 Jan 22	31.40000 +0.00	31.50	30.82	31.28	2,162,999
05 Jan 22	31.40000 -0.93	32.28	31.18	32.28	2,656,149
04 Jan 22	32.33000 +0.31	32.37	31.61	32.02	2,463,147
31 Dec 21	32.02000 +0.02	32.28	31.61	31.98	2,692,943
30 Dec 21	32.00000 +0.31	32.05	31.45	31.60	1,524,014
29 Dec 21	31.69000 -0.79	32.19	31.68	32.19	2,120,784
28 Dec 21	32.48000 -0.15	32.62	31.90	32.62	2,847,989
27 Dec 21	32.63000 +0.34	32.90	32.05	32.29	2,767,194
24 Dec 21	32.29000 +0.09	32.49	31.55	32.14	2,663,002
23 Dec 21	32.20000 -0.38	32.67	31.98	32.50	3,299,341
22 Dec 21	32.58000 +0.70	32.74	31.65	32.20	4,524,302
21 Dec 21	31.88000 +0.02	32.30	31.33	31.80	2,725,404
20 Dec 21	31.86000 -1.19	33.01	31.76	32.90	3,701,180
17 Dec 21	33.05000 -0.60	33.88	33.05	33.71	3,318,590
16 Dec 21	33.65000 -0.25	34.27	33.50	34.05	3,436,032
15 Dec 21	33.90000 -0.78	34.86	33.70	34.62	4,946,311
14 Dec 21	34.68000 -0.67	35.58	34.56	35.32	4,521,690
13 Dec 21	35.35000 +0.19	36.10	34.85	35.15	11,633,481
10 Dec 21	35.16000 +3.20	35.16	31.73	31.87	10,093,777
09 Dec 21	31.96000 +0.84	32.23	30.80	31.01	3,712,632
08 Dec 21	31.12000 +0.68	31.20	30.38	30.58	2,500,354
07 Dec 21	30.44000 -0.65	31.40	30.10	31.23	3,048,645
06 Dec 21	31.09000 -1.00	32.29	31.00	32.00	2,863,908
03 Dec 21	32.09000 -0.01	32.29	31.85	32.10	1,575,710
02 Dec 21	32.10000 -0.47	32.85	31.86	32.58	2,572,795
01 Dec 21	32.57000 -0.70	33.38	32.35	33.38	2,073,034
30 Nov 21	33.27000 -0.24	33.99	33.11	33.70	1,784,456
29 Nov 21	33.51000 +0.25	33.95	32.60	32.81	2,204,368
26 Nov 21	33.26000 -0.12	33.56	32.72	33.20	2,310,525
25 Nov 21	33.38000 -0.55	34.39	33.15	33.90	2,081,923
24 Nov 21	33.93000 -0.27	34.61	33.77	34.10	2,048,088
23 Nov 21	34.20000 -1.11	36.31	34.00	35.27	6,317,871
22 Nov 21	35.31000 +0.70	35.68	34.15	34.61	3,356,287
19 Nov 21	34.61000 +2.00	34.97	32.26	32.51	4,021,800
18 Nov 21	32.61000 -0.67	33.23	32.39	33.15	2,920,385
17 Nov 21	33.28000 -0.98	33.80	31.30	33.29	6,931,016
16 Nov 21	34.26000 -1.51	35.74	34.05	35.74	3,302,136
15 Nov 21	35.77000 +0.49	36.14	34.62	35.50	4,324,629
12 Nov 21	35.28000 +1.64	35.39	33.57	33.68	4,117,670
11 Nov 21	33.64000 -0.53	34.18	33.55	34.10	1,792,098
10 Nov 21	34.17000 +0.10	34.35	33.51	34.00	1,642,281
09 Nov 21	34.07000 +0.71	34.24	33.03	33.36	2,031,937
08 Nov 21	33.36000 -0.61	34.00	32.45	33.99	3,221,116
05 Nov 21	33.97000 +0.04	34.30	33.60	33.93	2,473,774
04 Nov 21	33.93000 +1.29	34.19	32.60	32.64	3,445,712
03 Nov 21	32.64000 +1.42	33.49	31.05	31.05	3,389,298
02 Nov 21	31.22000 -0.28	31.83	30.90	31.58	1,857,010
01 Nov 21	31.50000 +0.87	31.55	30.26	30.52	2,402,107
29 Oct 21	30.63000 -0.34	31.28	30.40	31.02	1,839,099
28 Oct 21	30.97000 -0.19	31.60	30.50	30.99	1,382,088
27 Oct 21	31.16000 -0.93	32.39	30.34	32.39	3,522,361
26 Oct 21	32.09000 -1.32	32.58	31.50	32.58	4,444,873
25 Oct 21	33.41000 +0.31	33.90	33.03	33.33	2,154,403
22 Oct 21	33.10000 +0.18	33.45	32.30	32.94	2,454,399
21 Oct 21	32.92000 +0.00	33.18	32.35	32.71	1,309,707
20 Oct 21	32.92000 +0.07	33.16	32.55	32.82	1,220,813
19 Oct 21	32.85000 +0.78	32.95	31.71	32.03	1,681,513
18 Oct 21	32.07000 -0.63	33.07	31.51	32.87	2,226,805
15 Oct 21	32.70000 -0.35	33.38	32.48	33.06	1,271,548
14 Oct 21	33.05000 +0.10	33.30	32.36	32.86	1,694,032
13 Oct 21	32.95000 +0.59	33.08	32.15	32.37	1,228,456
12 Oct 21	32.36000 -0.41	33.08	32.00	32.60	1,829,707
11 Oct 21	32.77000 -0.39	33.98	32.35	33.16	2,730,791
08 Oct 21	33.16000 +0.99	33.60	32.23	32.70	3,018,012
30 Sep 21	32.17000 +1.58	32.55	30.20	30.23	2,901,649
29 Sep 21	30.59000 -0.91	31.10	30.03	30.99	3,732,211
28 Sep 21	31.50000 +0.76	31.87	29.10	30.62	5,741,656
27 Sep 21	30.74000 -0.36	31.30	30.40	31.25	2,140,828
24 Sep 21	31.10000 +0.12	31.30	30.53	31.11	918,989
23 Sep 21	30.98000 -0.19	31.81	30.91	31.81	1,382,668
22 Sep 21	31.17000 +0.05	31.38	30.36	30.98	1,500,227
17 Sep 21	31.12000 +0.24	31.45	30.30	30.88	1,818,543
16 Sep 21	30.88000 -1.07	31.95	30.86	31.95	2,279,413
15 Sep 21	31.95000 -0.24	32.30	31.20	32.16	1,919,863
14 Sep 21	32.19000 +0.33	32.47	31.00	31.50	5,390,243
13 Sep 21	31.86000 +1.31	32.16	29.69	30.44	6,227,394
10 Sep 21	30.55000 +1.38	30.59	29.03	29.10	5,963,535
09 Sep 21	29.17000 -0.41	29.73	29.00	29.43	4,633,598
08 Sep 21	29.58000 -0.15	29.76	28.86	29.76	5,665,606
07 Sep 21	29.73000 +0.20	29.90	29.42	29.53	3,404,014
06 Sep 21	29.53000 -0.18	30.00	29.41	29.99	2,618,050
03 Sep 21	29.71000 -0.34	30.67	29.46	30.24	2,695,649
02 Sep 21	30.05000 -0.12	30.45	29.68	30.00	4,463,358
01 Sep 21	30.17000 -1.22	31.39	30.00	31.39	4,711,691
31 Aug 21	31.39000 -0.97	32.53	30.93	32.11	7,857,624
30 Aug 21	32.36000 -0.64	33.30	31.48	32.99	6,719,027
27 Aug 21	33.00000 -0.13	33.40	32.00	33.14	2,847,801
26 Aug 21	33.13000 -0.57	34.39	32.98	33.69	2,815,868
25 Aug 21	33.70000 -0.12	33.93	33.06	33.89	3,469,193
24 Aug 21	33.82000 -0.49	34.59	33.20	34.59	3,034,577
23 Aug 21	34.31000 +1.16	34.33	32.91	33.59	3,068,456
20 Aug 21	33.15000 +0.06	33.58	32.55	32.88	2,815,487
19 Aug 21	33.09000 -0.16	33.50	32.60	33.39	3,036,875
18 Aug 21	33.25000 -0.25	33.89	32.84	33.50	1,964,724
17 Aug 21	33.50000 -0.80	35.08	33.40	34.60	2,743,502
16 Aug 21	34.30000 -1.10	35.30	34.02	35.02	4,601,800
13 Aug 21	35.40000 -0.11	35.78	34.81	35.51	2,365,779
12 Aug 21	35.51000 +0.41	36.08	35.10	35.17	2,715,487
11 Aug 21	35.10000 +0.03	36.20	34.51	34.81	3,610,301
10 Aug 21	35.07000 +0.05	35.36	34.67	34.94	2,106,730
09 Aug 21	35.02000 +0.01	35.69	34.65	34.98	2,551,918
06 Aug 21	35.01000 +0.29	35.64	33.99	34.71	3,455,787
05 Aug 21	34.72000 +0.68	35.29	33.47	33.82	4,409,415
04 Aug 21	34.04000 +1.18	34.34	32.63	32.88	4,283,354
03 Aug 21	32.86000 +0.03	33.78	32.37	32.54	4,383,598
02 Aug 21	32.83000 +1.83	33.06	30.85	30.85	4,008,611
30 Jul 21	31.00000 -0.07	31.27	30.41	31.10	2,452,604
29 Jul 21	31.07000 +1.11	31.49	29.75	29.99	4,082,845
28 Jul 21	29.96000 +0.70	29.96	28.81	29.10	4,451,011
27 Jul 21	29.26000 -0.96	31.18	29.15	30.28	4,759,529
26 Jul 21	30.22000 -0.23	30.68	29.72	30.68	2,458,233
23 Jul 21	30.45000 -0.01	30.65	29.80	30.06	2,169,022
22 Jul 21	30.46000 +1.07	31.33	29.20	29.36	4,389,710
21 Jul 21	29.39000 +0.19	29.60	28.37	29.21	3,943,259
20 Jul 21	29.20000 +0.34	29.48	28.61	28.67	2,001,155
19 Jul 21	28.86000 -0.14	29.25	28.71	28.79	1,083,035
16 Jul 21	29.00000 -0.51	29.55	28.76	29.54	3,292,925
15 Jul 21	29.51000 -0.02	29.84	28.60	29.39	2,405,946
14 Jul 21	29.53000 -0.57	30.09	29.03	30.09	2,677,648
13 Jul 21	30.10000 +0.80	30.25	29.06	29.40	4,983,585
12 Jul 21	29.30000 +0.58	29.35	28.62	29.00	4,249,950
09 Jul 21	28.72000 +0.25	28.88	27.91	28.29	4,261,171
08 Jul 21	28.47000 -1.11	29.96	28.35	29.80	4,348,648
07 Jul 21	29.58000 +1.09	29.90	27.90	28.52	6,182,855
06 Jul 21	28.49000 -0.88	29.71	27.89	29.38	4,145,246
05 Jul 21	29.37000 +0.05	29.50	28.75	29.25	2,130,001
02 Jul 21	29.32000 -1.20	30.40	29.08	30.40	4,582,288
01 Jul 21	30.52000 -0.71	31.20	30.22	31.20	2,225,215
30 Jun 21	31.23000 +0.43	31.25	30.27	30.78	1,627,743
29 Jun 21	30.80000 -1.40	32.50	30.50	32.50	5,376,831
28 Jun 21	32.20000 -0.21	33.18	32.10	32.25	2,745,205
25 Jun 21	32.41000 +0.00	32.84	32.14	32.46	2,785,926
24 Jun 21	32.41000 -0.64	33.15	32.03	33.00	1,610,803
23 Jun 21	33.05000 -0.17	33.72	32.80	33.30	1,552,312
22 Jun 21	33.22000 +1.02	33.49	31.45	32.01	2,895,557
21 Jun 21	32.20000 +0.65	32.30	30.64	31.23	2,774,865
18 Jun 21	31.55000 +0.04	31.84	31.20	31.38	1,159,239
17 Jun 21	31.51000 -0.29	31.93	31.12	31.80	1,224,956
16 Jun 21	31.80000 +0.09	32.15	31.32	31.99	1,399,090
15 Jun 21	31.71000 -0.41	32.24	31.42	31.76	1,920,575
11 Jun 21	32.12000 -0.76	32.92	31.58	32.92	2,324,598
10 Jun 21	32.88000 -0.06	33.21	32.11	32.91	2,921,014
09 Jun 21	32.94000 +0.52	33.45	32.01	32.17	2,010,467
08 Jun 21	32.42000 -1.40	34.50	31.70	34.49	3,581,192
07 Jun 21	33.82000 +0.42	34.21	33.37	33.55	2,844,027
04 Jun 21	33.40000 +0.71	33.65	32.51	32.51	2,277,894
03 Jun 21	32.69000 -0.06	32.95	32.10	32.40	2,547,726
02 Jun 21	32.75000 +0.85	32.89	31.78	32.17	3,427,896
01 Jun 21	31.90000 -0.68	32.77	31.60	32.23	3,846,273
31 May 21	32.58000 +0.85	32.67	31.13	31.87	2,694,899
28 May 21	31.73000 +0.42	32.13	31.22	31.58	2,005,438
27 May 21	31.31000 +0.34	31.44	30.70	31.00	1,894,165
26 May 21	30.97000 +0.06	31.47	30.81	30.97	1,947,340
25 May 21	30.91000 +0.78	31.15	29.84	29.99	2,379,476
24 May 21	30.13000 +0.17	30.20	29.73	29.96	999,441
21 May 21	29.96000 +0.08	30.40	29.68	29.90	2,598,935
20 May 21	29.88000 -0.52	30.68	29.77	30.40	1,709,570
19 May 21	30.40000 +0.08	30.48	29.86	30.30	1,315,496
18 May 21	30.32000 +0.01	30.54	29.81	30.31	1,393,301
17 May 21	30.31000 +0.27	31.28	29.78	29.80	3,886,616
14 May 21	30.04000 +0.44	30.14	29.25	29.70	2,704,277
13 May 21	29.60000 -0.89	30.54	29.49	30.42	2,301,278
12 May 21	30.49000 +0.13	30.86	30.20	30.36	3,973,755
11 May 21	30.36000 -0.62	31.20	30.01	30.98	3,229,648
10 May 21	30.98000 -1.39	32.45	30.50	32.43	3,428,818
07 May 21	32.37000 -0.79	33.56	32.37	33.17	2,012,140
06 May 21	33.16000 -0.77	34.02	33.03	33.91	2,094,779
30 Apr 21	33.93000 -0.48	34.70	33.83	34.70	1,988,627
29 Apr 21	34.41000 -0.11	35.24	34.00	34.85	3,054,558
28 Apr 21	34.52000 -1.05	36.20	34.40	35.65	3,876,537
27 Apr 21	35.57000 -0.43	36.18	34.51	35.40	3,309,310
26 Apr 21	36.00000 +0.70	36.20	35.30	35.33	2,477,751
23 Apr 21	35.30000 -0.05	35.97	35.12	35.31	1,215,704
22 Apr 21	35.35000 +0.05	35.68	35.10	35.60	749,044
21 Apr 21	35.30000 +0.10	35.62	34.84	34.98	888,092
20 Apr 21	35.20000 +0.40	35.35	34.28	34.63	2,221,823
19 Apr 21	34.80000 +1.53	35.10	33.07	33.29	3,107,532
16 Apr 21	33.27000 +0.02	33.45	32.90	33.25	659,600
15 Apr 21	33.25000 +0.74	33.62	32.36	32.51	1,154,504
14 Apr 21	32.51000 -0.32	33.12	32.41	33.12	902,130
13 Apr 21	32.83000 +0.26	33.35	32.30	32.85	1,002,602
12 Apr 21	32.57000 -0.22	32.98	32.45	32.85	964,610
09 Apr 21	32.79000 -0.38	33.35	32.43	33.22	1,333,059
08 Apr 21	33.17000 -0.20	33.45	33.01	33.37	818,305
07 Apr 21	33.37000 +0.24	33.40	32.56	33.18	1,488,624
06 Apr 21	33.13000 -0.24	33.80	33.09	33.35	1,131,252
02 Apr 21	33.37000 +0.65	33.38	32.43	32.85	1,602,846
01 Apr 21	32.72000 -0.01	32.99	32.01	32.73	1,456,036
31 Mar 21	32.73000 +1.22	32.98	31.44	32.01	3,285,903
30 Mar 21	31.51000 +0.11	31.72	31.20	31.28	811,031
29 Mar 21	31.40000 -0.03	31.80	31.13	31.60	857,086
26 Mar 21	31.43000 +0.58	31.55	30.93	31.00	975,673
25 Mar 21	30.85000 -0.31	30.97	30.24	30.88	1,092,767
24 Mar 21	31.16000 +0.05	31.80	30.83	30.88	1,584,919
23 Mar 21	31.11000 -0.57	32.15	30.97	31.18	2,004,708
22 Mar 21	31.68000 +1.00	31.96	30.69	30.69	1,700,134
19 Mar 21	30.68000 -0.20	31.38	30.30	30.60	1,307,309
18 Mar 21	30.88000 +0.38	31.21	30.12	30.12	1,213,672
17 Mar 21	30.50000 +0.28	30.85	29.44	30.20	1,865,649
16 Mar 21	30.22000 -0.68	31.30	30.03	31.15	2,330,102
15 Mar 21	30.90000 -0.15	31.59	30.78	31.47	2,759,366
12 Mar 21	31.05000 +0.05	31.81	30.98	31.22	2,958,459
11 Mar 21	31.00000 +0.30	31.42	30.83	30.99	1,818,824
10 Mar 21	30.70000 +0.06	31.43	30.42	30.98	2,889,357
09 Mar 21	30.64000 -1.61	32.42	30.04	32.02	3,197,709
08 Mar 21	32.25000 -1.15	33.50	32.20	33.39	1,271,127
05 Mar 21	33.40000 +1.05	33.56	31.88	32.00	2,055,986
04 Mar 21	32.35000 -1.30	33.52	32.32	33.24	1,438,747
03 Mar 21	33.65000 -0.13	33.84	33.21	33.70	980,204
02 Mar 21	33.78000 -0.02	34.48	33.38	33.78	1,763,825
01 Mar 21	33.80000 +1.80	33.99	32.20	32.20	3,078,645
26 Feb 21	32.00000 -1.10	32.61	31.60	32.59	2,542,888
25 Feb 21	33.10000 -0.05	33.55	32.66	33.16	1,942,925
24 Feb 21	33.15000 +0.05	33.99	32.52	33.31	4,025,995
23 Feb 21	33.10000 -0.01	33.84	32.02	32.08	4,252,427
22 Feb 21	33.11000 -2.05	35.49	32.13	35.35	7,325,586
19 Feb 21	35.16000 -0.82	35.88	34.18	35.44	3,395,003
18 Feb 21	35.98000 -0.82	37.97	35.38	37.57	3,246,544
10 Feb 21	36.80000 +2.03	37.25	34.53	34.60	4,173,447
09 Feb 21	34.77000 +0.77	35.25	33.49	34.00	1,981,483
08 Feb 21	34.00000 +0.19	34.29	32.64	33.55	3,922,815
05 Feb 21	33.81000 -0.71	34.95	33.60	34.65	2,245,663
04 Feb 21	34.52000 -1.33	35.69	34.12	35.50	3,310,359
03 Feb 21	35.85000 -0.64	36.66	35.55	36.20	1,911,027
02 Feb 21	36.49000 +1.67	36.54	34.40	34.91	3,947,690
01 Feb 21	34.82000 -0.31	35.48	34.34	34.62	2,757,227
29 Jan 21	35.13000 -1.00	36.40	34.50	36.00	4,326,631
28 Jan 21	36.13000 -2.37	38.26	35.82	37.89	5,323,132
27 Jan 21	38.50000 +0.19	39.29	38.31	38.52	4,175,554
26 Jan 21	38.31000 -0.14	38.96	37.90	38.38	3,477,009
25 Jan 21	38.45000 -0.18	39.08	37.80	38.68	4,487,360
22 Jan 21	38.63000 -0.04	39.57	37.97	38.82	4,309,253
21 Jan 21	38.67000 +0.76	38.67	37.61	38.00	4,879,846
20 Jan 21	37.91000 +0.92	38.26	36.70	36.99	3,802,854
19 Jan 21	36.99000 -0.10	37.72	36.54	36.82	4,371,637
18 Jan 21	37.09000 +2.80	37.22	34.36	34.94	6,505,727
15 Jan 21	34.29000 -0.60	34.70	33.73	34.33	5,060,832
14 Jan 21	34.89000 -0.03	35.71	34.60	34.98	4,054,964
13 Jan 21	34.92000 +0.27	35.20	34.20	34.50	6,488,703
12 Jan 21	34.65000 +0.09	35.38	34.16	34.50	3,553,182
11 Jan 21	34.56000 -0.75	35.45	33.60	35.21	4,671,842
08 Jan 21	35.31000 +0.41	35.44	34.01	34.73	4,101,143
07 Jan 21	34.90000 +0.59	35.60	33.96	34.50	3,497,763
06 Jan 21	34.31000 -1.21	35.79	34.07	35.79	4,206,105
05 Jan 21	35.52000 -0.38	36.30	35.40	35.72	4,168,363
04 Jan 21	35.90000 +1.84	36.44	34.12	34.18	4,888,699
31 Dec 20	34.06000 +0.64	34.30	33.22	33.47	4,488,507
30 Dec 20	33.42000 -0.09	33.89	32.93	33.04	4,253,001
29 Dec 20	33.51000 -0.73	34.47	32.62	34.25	4,342,941
28 Dec 20	34.24000 +1.63	34.33	32.81	33.13	5,783,142
25 Dec 20	32.61000 -0.50	33.07	32.10	32.97	3,964,934
24 Dec 20	33.11000 -0.25	33.65	32.81	33.36	2,172,072
23 Dec 20	33.36000 +0.03	33.90	32.87	33.31	3,764,965
22 Dec 20	33.33000 -0.80	34.40	33.23	34.05	3,823,503
21 Dec 20	34.13000 +1.33	34.40	32.49	32.64	6,130,844
18 Dec 20	32.80000 -1.28	34.32	32.72	34.09	4,886,055
17 Dec 20	34.08000 +0.16	34.20	33.15	33.69	3,109,394
16 Dec 20	33.92000 -0.57	35.00	33.80	34.62	3,350,462
15 Dec 20	34.49000 -0.63	35.46	33.50	35.12	6,269,184
14 Dec 20	35.12000 +0.10	35.57	34.60	34.83	4,453,740
11 Dec 20	35.02000 -1.41	36.88	34.96	36.56	4,565,395
10 Dec 20	36.43000 -0.37	36.99	35.69	36.91	3,171,523
09 Dec 20	36.80000 -1.16	38.35	36.80	37.96	3,398,580
08 Dec 20	37.96000 +0.79	38.18	36.64	36.93	4,280,869
07 Dec 20	37.17000 +0.57	37.49	36.54	37.00	2,519,429
04 Dec 20	36.60000 +0.03	37.74	36.29	36.54	2,607,597
03 Dec 20	36.57000 +0.28	36.66	35.90	36.55	2,073,372
02 Dec 20	36.29000 -0.49	37.27	36.25	37.08	2,946,413
01 Dec 20	36.78000 +1.75	36.95	34.93	35.13	3,672,223
30 Nov 20	35.03000 -0.37	35.60	34.40	35.36	3,821,276
27 Nov 20	35.40000 -0.37	35.89	34.73	35.70	3,352,095
26 Nov 20	35.77000 +0.27	35.92	35.02	35.21	2,284,681
25 Nov 20	35.50000 -0.90	37.29	35.21	36.61	3,546,128
24 Nov 20	36.40000 -0.61	37.58	36.33	36.99	2,729,362
23 Nov 20	37.01000 +0.02	38.13	36.70	37.10	3,630,097
20 Nov 20	36.99000 +0.98	37.44	35.58	35.91	3,762,524
19 Nov 20	36.01000 +0.74	36.38	34.70	35.05	3,278,167
18 Nov 20	35.27000 -0.30	35.70	34.88	35.30	2,089,557
17 Nov 20	35.57000 -0.59	36.38	34.94	36.19	2,891,290
16 Nov 20	36.16000 +0.03	36.70	35.81	36.13	2,120,158
13 Nov 20	36.13000 -0.02	36.55	35.61	36.20	1,832,824
12 Nov 20	36.15000 +0.60	36.58	35.37	35.93	3,372,573
11 Nov 20	35.55000 -1.06	36.93	35.00	36.51	4,438,322
10 Nov 20	36.61000 -0.77	37.20	35.78	37.20	3,278,011
09 Nov 20	37.38000 +1.24	37.77	35.00	36.09	6,367,641
06 Nov 20	36.14000 -0.78	37.00	35.80	36.91	2,957,000
05 Nov 20	36.92000 +1.68	37.37	35.20	35.25	6,855,824
04 Nov 20	35.24000 +0.33	35.72	34.70	34.94	3,168,707
03 Nov 20	34.91000 -0.03	35.30	34.51	34.70	4,100,896
02 Nov 20	34.94000 +1.34	35.30	33.50	34.13	6,173,150
30 Oct 20	33.60000 -0.14	34.65	33.53	34.00	5,422,161
29 Oct 20	33.74000 +1.21	33.86	31.62	32.00	4,304,911
28 Oct 20	32.53000 -0.03	32.87	32.28	32.56	3,597,794
27 Oct 20	32.56000 -0.09	32.82	32.12	32.50	3,999,115
26 Oct 20	32.65000 +1.05	32.76	30.72	31.60	3,763,446
23 Oct 20	31.60000 -0.65	32.93	31.35	32.21	3,584,691
22 Oct 20	32.25000 -0.85	33.00	32.14	33.00	3,429,238
21 Oct 20	33.10000 -0.52	34.08	32.65	33.62	4,278,405
20 Oct 20	33.62000 +0.52	33.75	32.90	33.26	2,921,026
19 Oct 20	33.10000 -0.80	34.34	33.00	34.00	4,643,693
16 Oct 20	33.90000 +0.71	34.10	33.20	33.57	4,518,844
15 Oct 20	33.19000 -0.51	34.20	33.06	33.96	5,644,509
14 Oct 20	33.70000 -0.48	34.17	32.48	33.99	8,895,298
13 Oct 20	34.18000 -0.97	35.05	33.90	35.02	8,514,702
12 Oct 20	35.15000 +0.38	35.75	34.08	34.94	8,304,300
09 Oct 20	34.77000 +0.83	35.85	34.30	34.81	8,381,203
30 Sep 20	33.94000 +0.69	34.06	32.88	33.16	5,234,076
29 Sep 20	33.25000 +0.71	33.59	31.91	32.61	5,885,546
28 Sep 20	32.54000 +1.34	33.40	31.10	31.27	6,845,049
25 Sep 20	31.20000 +0.14	31.44	30.81	31.12	1,969,018
24 Sep 20	31.06000 -0.79	32.09	30.97	31.90	2,932,209
23 Sep 20	31.85000 +0.05	32.14	31.25	31.79	3,332,018
22 Sep 20	31.80000 -0.06	32.40	31.26	31.40	3,374,223
21 Sep 20	31.86000 -0.64	32.60	31.70	32.49	4,388,486
18 Sep 20	32.50000 +1.74	32.51	30.50	30.50	8,169,002
17 Sep 20	30.76000 -0.20	31.30	30.41	31.00	3,809,790
16 Sep 20	30.96000 -0.04	31.35	30.03	30.85	4,764,122
15 Sep 20	31.00000 +0.74	31.17	30.15	30.17	4,946,857
14 Sep 20	30.26000 +0.56	30.61	29.30	29.76	3,787,829
11 Sep 20	29.70000 +0.40	30.22	28.91	29.10	4,336,573
10 Sep 20	29.30000 -0.40	30.13	28.66	29.50	6,454,315
09 Sep 20	29.70000 -1.25	30.60	28.72	30.60	6,354,266
08 Sep 20	30.95000 -0.12	31.23	30.10	31.07	4,090,786
07 Sep 20	31.07000 +0.25	32.30	30.69	30.95	7,437,056
04 Sep 20	30.82000 -0.32	31.16	29.65	30.00	5,535,666
03 Sep 20	31.14000 -0.30	31.75	30.85	31.50	4,578,653
02 Sep 20	31.44000 -0.91	32.47	31.04	32.30	7,170,494
01 Sep 20	32.35000 +0.33	32.50	31.71	31.98	5,792,429
31 Aug 20	32.02000 +1.71	32.78	30.10	30.70	11,217,851
28 Aug 20	30.31000 -0.19	31.07	29.77	30.85	11,158,361
27 Aug 20	30.50000 +2.77	30.50	28.10	28.10	15,238,818
26 Aug 20	27.73000 -1.03	28.88	27.60	28.60	4,004,222
25 Aug 20	28.76000 +0.92	29.49	27.91	28.00	7,481,369
24 Aug 20	27.84000 +0.95	28.00	26.75	27.20	4,513,865
21 Aug 20	26.89000 -0.33	27.58	26.73	27.52	3,823,582
20 Aug 20	27.22000 -1.08	28.50	27.20	28.00	4,437,683
19 Aug 20	28.30000 -0.01	29.00	27.80	28.50	6,180,182
18 Aug 20	28.31000 +0.78	28.41	27.28	27.40	5,548,654
17 Aug 20	27.53000 +0.24	27.72	26.88	27.21	4,667,052
14 Aug 20	27.29000 +0.62	27.49	26.45	26.70	5,648,501
13 Aug 20	26.67000 -0.17	27.35	26.02	27.09	4,956,487
12 Aug 20	26.84000 -1.39	28.29	26.40	28.25	7,748,211
11 Aug 20	28.23000 -0.14	29.50	27.93	28.18	9,255,559
10 Aug 20	28.37000 +0.39	28.49	27.61	27.67	6,489,874
07 Aug 20	27.98000 -0.72	28.87	27.51	28.65	5,827,801
06 Aug 20	28.70000 -0.13	29.50	28.23	29.13	5,862,404
05 Aug 20	28.83000 +0.08	29.22	28.24	28.76	7,670,940
04 Aug 20	28.75000 -1.08	29.95	28.66	29.94	7,622,026
03 Aug 20	29.83000 +0.23	30.26	29.08	29.62	6,119,734
31 Jul 20	29.60000 +0.10	30.15	29.00	29.46	5,915,868
30 Jul 20	29.50000 -1.20	31.14	29.48	30.58	6,349,805
29 Jul 20	30.70000 +0.55	30.87	29.75	30.09	5,080,880
28 Jul 20	30.15000 +0.37	30.55	29.00	30.00	5,043,938
27 Jul 20	29.78000 -0.42	31.21	29.60	30.36	4,625,597
24 Jul 20	30.20000 -2.40	32.80	30.04	32.54	8,784,466
23 Jul 20	32.60000 -0.18	33.12	31.38	32.62	6,466,084
22 Jul 20	32.78000 +1.23	33.52	31.06	31.40	8,489,453
21 Jul 20	31.55000 -0.70	32.15	31.15	32.14	4,875,441
20 Jul 20	32.25000 +0.08	33.57	31.32	32.63	8,819,808
17 Jul 20	32.17000 +1.39	32.52	29.75	30.53	9,966,799
16 Jul 20	30.78000 -0.02	31.81	29.70	30.35	8,603,089
15 Jul 20	30.80000 -0.51	32.85	30.02	31.32	12,705,152
14 Jul 20	31.31000 +1.41	31.33	29.69	29.95	12,182,952
13 Jul 20	29.90000 +2.00	30.14	27.71	27.74	9,477,492
10 Jul 20	27.90000 -1.42	29.12	27.87	29.00	9,395,681
09 Jul 20	29.32000 -0.04	29.48	28.30	28.70	11,211,204
08 Jul 20	29.36000 +1.70	30.38	28.60	28.99	15,849,346
07 Jul 20	27.66000 +1.26	27.92	26.49	26.96	10,845,907
06 Jul 20	26.40000 +0.51	26.58	25.92	25.92	9,102,286
03 Jul 20	25.89000 +0.00	26.17	25.65	26.00	5,332,349
02 Jul 20	25.89000 +0.12	26.26	25.60	26.18	5,144,785
01 Jul 20	25.77000 -0.15	26.38	25.50	25.84	6,752,079
30 Jun 20	25.92000 +1.02	25.96	25.01	25.21	6,319,224
29 Jun 20	24.90000 -0.35	25.29	24.56	25.01	4,723,767
24 Jun 20	25.25000 -0.03	26.11	25.10	25.50	4,564,407
23 Jun 20	25.28000 +0.03	25.68	25.01	25.26	4,531,318
22 Jun 20	25.25000 +0.00	25.60	24.96	25.25	4,251,475
19 Jun 20	25.25000 -0.15	25.50	24.80	25.15	4,243,075
18 Jun 20	25.40000 +0.24	25.67	24.75	25.45	5,447,721
17 Jun 20	25.16000 +0.20	25.76	24.90	25.21	7,827,177
16 Jun 20	24.96000 -0.06	25.35	24.60	25.00	8,971,843
15 Jun 20	25.02000 +1.26	25.86	23.51	23.77	17,222,952
12 Jun 20	23.76000 -1.39	24.83	23.66	24.30	15,562,291
11 Jun 20	25.15000 -2.40	27.55	24.80	27.55	17,380,116
10 Jun 20	27.55000 -1.10	28.88	27.24	28.50	11,498,840
09 Jun 20	28.65000 +1.97	28.98	26.66	26.66	12,345,465
08 Jun 20	26.68000 -0.48	27.65	26.45	27.65	5,777,020
05 Jun 20	27.16000 +0.58	27.48	26.24	26.63	5,728,795
04 Jun 20	26.58000 +0.19	26.80	26.05	26.46	3,505,453
03 Jun 20	26.39000 +0.19	26.75	26.10	26.50	5,031,853
02 Jun 20	26.20000 -1.62	28.17	25.91	28.03	12,331,238
01 Jun 20	27.82000 +0.77	28.19	26.78	27.60	7,919,322
29 May 20	27.05000 +0.45	27.41	26.12	26.50	5,788,366
28 May 20	26.60000 +0.16	26.75	25.60	26.44	5,117,200
27 May 20	26.44000 -0.87	27.71	26.08	27.66	9,361,236
26 May 20	27.31000 +0.51	27.57	26.30	27.14	7,228,680
25 May 20	26.80000 +0.05	27.05	26.06	27.05	6,081,024
22 May 20	26.75000 -0.52	27.67	26.51	27.67	10,781,013
21 May 20	27.27000 +0.33	27.92	26.94	27.00	9,644,999
20 May 20	26.94000 -0.31	27.46	26.51	27.00	10,497,629
19 May 20	27.25000 +0.40	27.30	26.03	26.85	14,665,478
18 May 20	26.85000 +1.18	27.68	25.15	25.15	25,346,040
15 May 20	25.67000 +2.33	25.67	23.30	23.34	18,859,242
14 May 20	23.34000 +0.36	23.84	22.76	22.88	11,473,858
13 May 20	22.98000 +0.93	23.27	22.00	22.25	13,547,513
12 May 20	22.05000 -0.15	22.29	21.65	22.23	6,480,257
11 May 20	22.20000 +1.00	22.31	21.23	21.25	10,313,838
08 May 20	21.20000 +0.37	21.31	20.89	20.89	4,852,126
07 May 20	20.83000 -0.24	21.25	20.79	21.07	4,496,232
06 May 20	21.07000 +0.14	21.30	20.55	20.70	5,141,835
30 Apr 20	20.93000 +0.40	21.05	20.50	20.56	4,151,509
29 Apr 20	20.53000 +0.40	20.66	20.05	20.17	3,589,703
28 Apr 20	20.13000 -0.06	20.27	19.41	20.20	3,605,469
27 Apr 20	20.19000 +0.05	20.33	19.92	19.95	3,012,350
24 Apr 20	20.14000 -0.39	20.77	20.01	20.54	4,090,165
23 Apr 20	20.53000 -0.57	21.24	20.50	21.24	4,831,069
22 Apr 20	21.10000 +0.00	21.18	20.81	20.92	2,404,982
21 Apr 20	21.10000 -0.31	21.37	20.89	21.35	2,914,925
20 Apr 20	21.41000 -0.01	21.70	21.31	21.31	3,849,400
17 Apr 20	21.42000 +0.21	21.53	21.15	21.32	4,664,948
16 Apr 20	21.21000 +0.16	21.26	20.70	20.70	3,365,681
15 Apr 20	21.05000 -0.39	21.68	21.01	21.49	4,212,325
14 Apr 20	21.44000 +0.23	21.60	21.04	21.28	4,634,899
13 Apr 20	21.21000 +0.01	21.47	20.50	20.92	3,837,134
10 Apr 20	21.20000 -0.88	22.36	21.03	22.16	5,918,856
09 Apr 20	22.08000 -0.19	22.45	21.90	22.40	5,714,938
08 Apr 20	22.27000 -0.84	22.99	22.23	22.99	9,021,108
07 Apr 20	23.11000 +0.21	23.28	22.62	23.01	11,097,205
03 Apr 20	22.90000 +0.63	23.21	22.41	22.55	11,752,060
02 Apr 20	22.27000 +0.00	22.66	21.74	22.30	8,801,903
01 Apr 20	22.27000 -0.24	22.87	21.86	22.00	8,330,990
31 Mar 20	22.51000 +0.26	23.08	21.50	21.70	10,213,620
30 Mar 20	22.25000 +0.84	22.64	21.60	22.00	13,359,456
27 Mar 20	21.41000 +0.88	21.57	20.60	21.15	6,360,557
26 Mar 20	20.53000 -0.67	21.15	20.44	20.89	4,241,728
25 Mar 20	21.20000 +0.91	21.38	20.71	21.37	6,299,610
24 Mar 20	20.29000 +0.34	20.70	19.40	20.45	5,002,955
23 Mar 20	19.95000 -1.52	21.01	19.85	20.80	5,148,000
20 Mar 20	21.47000 -0.01	21.97	21.00	21.83	5,092,600
19 Mar 20	21.48000 +0.13	21.90	20.90	21.20	5,631,606
18 Mar 20	21.35000 -0.99	22.68	21.26	22.50	6,581,868
17 Mar 20	22.34000 +0.24	22.65	20.93	22.42	7,389,629
16 Mar 20	22.10000 -1.01	23.68	22.00	23.55	7,686,826
13 Mar 20	23.11000 -0.59	23.59	22.00	22.00	5,837,529
12 Mar 20	23.70000 -0.81	24.20	23.62	24.09	4,886,524
11 Mar 20	24.51000 -0.29	25.28	24.36	24.66	8,234,450
10 Mar 20	24.80000 +0.97	24.80	23.25	23.55	8,451,613
09 Mar 20	23.83000 -0.42	24.95	23.81	23.89	9,293,338
06 Mar 20	24.25000 +0.27	24.75	23.96	23.97	6,944,327
05 Mar 20	23.98000 +0.24	24.76	23.86	24.15	8,486,233
04 Mar 20	23.74000 -0.48	24.46	23.12	23.95	10,747,313
03 Mar 20	24.22000 -0.17	25.38	23.92	24.94	9,296,567
02 Mar 20	24.39000 +0.89	24.70	23.94	23.94	6,452,386
28 Feb 20	23.50000 -1.64	24.95	23.33	24.20	11,379,189
27 Feb 20	25.14000 -0.01	25.50	24.53	25.00	9,802,646
26 Feb 20	25.15000 -1.85	26.79	25.11	26.50	11,800,918
25 Feb 20	27.00000 +0.52	27.34	25.40	25.80	13,153,666
24 Feb 20	26.48000 +0.09	27.32	25.93	26.02	11,373,898
21 Feb 20	26.39000 -0.36	27.50	26.18	26.50	14,178,657
20 Feb 20	26.75000 +1.48	27.27	24.91	25.39	14,377,376
19 Feb 20	25.27000 -0.54	26.86	25.26	25.64	14,974,661
18 Feb 20	25.81000 +1.38	26.02	24.02	24.20	17,942,112
17 Feb 20	24.43000 +0.83	24.52	23.47	24.10	15,859,705
14 Feb 20	23.60000 +1.26	23.60	22.13	22.13	15,191,147
13 Feb 20	22.34000 -0.64	23.09	22.26	22.89	7,215,894
12 Feb 20	22.98000 +0.28	22.98	22.34	22.90	9,099,988
11 Feb 20	22.70000 -0.47	23.50	22.44	23.17	9,759,779
10 Feb 20	23.17000 +1.90	23.18	21.01	21.05	13,034,001
07 Feb 20	21.27000 -0.33	21.56	20.80	21.46	7,775,820
06 Feb 20	21.60000 +0.33	21.75	20.76	20.91	7,732,985
05 Feb 20	21.27000 +0.06	21.81	20.85	21.25	9,294,170
04 Feb 20	21.21000 +1.01	21.26	18.60	18.60	14,574,464
03 Feb 20	20.20000 -2.24	20.20	20.20	20.20	1,093,000
23 Jan 20	22.44000 -0.44	23.61	21.90	22.94	11,728,599
22 Jan 20	22.88000 -0.52	23.18	22.00	23.08	9,811,323
21 Jan 20	23.40000 -0.52	23.70	23.08	23.68	9,785,385
20 Jan 20	23.92000 +0.66	24.19	23.00	23.38	12,578,889
17 Jan 20	23.26000 +0.93	23.56	22.14	22.33	15,193,493
16 Jan 20	22.33000 +0.68	22.56	21.46	21.72	10,320,693
15 Jan 20	21.65000 -0.07	21.76	21.35	21.60	5,692,600
14 Jan 20	21.72000 -0.45	22.45	21.71	22.17	7,269,270
13 Jan 20	22.17000 +0.37	22.64	21.90	21.91	8,334,524
10 Jan 20	21.80000 -0.34	22.19	21.70	22.12	6,077,568
09 Jan 20	22.14000 +0.08	22.60	21.88	22.31	7,428,803
08 Jan 20	22.06000 +0.01	22.70	21.80	22.05	11,004,469
07 Jan 20	22.05000 +0.06	22.13	21.70	21.80	8,102,469
06 Jan 20	21.99000 +0.84	22.29	21.09	21.28	14,232,549
03 Jan 20	21.15000 -0.14	21.44	20.97	21.42	6,184,326
02 Jan 20	21.29000 +0.57	21.42	20.81	20.92	8,390,540
31 Dec 19	20.72000 -0.13	21.28	20.31	20.89	6,327,843
30 Dec 19	20.85000 +0.15	20.91	20.19	20.61	4,826,800
27 Dec 19	20.70000 -0.11	21.35	20.62	20.80	7,113,302
26 Dec 19	20.81000 -0.02	20.98	20.55	20.70	6,253,875
25 Dec 19	20.83000 +0.77	20.99	20.00	20.00	6,542,512
24 Dec 19	20.06000 +0.16	20.35	19.72	20.16	3,995,121
23 Dec 19	19.90000 -0.77	20.70	19.87	20.70	4,589,192
20 Dec 19	20.67000 -0.52	21.40	20.65	21.40	6,064,561
19 Dec 19	21.19000 +0.77	21.76	20.30	20.39	10,108,353
18 Dec 19	20.42000 -0.39	20.82	20.34	20.82	4,383,505
17 Dec 19	20.81000 +0.06	20.85	20.52	20.79	5,126,990
16 Dec 19	20.75000 +0.05	20.92	20.46	20.85	3,796,725
13 Dec 19	20.70000 +0.26	20.79	20.33	20.55	3,813,825
12 Dec 19	20.44000 +0.03	20.68	20.20	20.40	5,172,631
11 Dec 19	20.41000 +0.12	20.54	20.05	20.29	4,111,010
10 Dec 19	20.29000 +0.00	20.43	20.10	20.28	3,286,551
09 Dec 19	20.29000 -0.17	20.61	20.21	20.46	3,930,129
06 Dec 19	20.46000 +0.11	20.50	20.06	20.24	4,009,543
05 Dec 19	20.35000 +0.45	20.43	19.90	19.90	6,173,663
04 Dec 19	19.90000 +0.45	19.93	19.30	19.39	4,259,492
03 Dec 19	19.45000 -0.06	19.50	18.92	19.50	2,673,974
02 Dec 19	19.51000 +0.15	19.65	19.32	19.32	1,699,332
29 Nov 19	19.36000 -0.04	19.65	19.32	19.50	2,412,855
28 Nov 19	19.40000 -0.02	19.65	19.16	19.45	2,610,800
27 Nov 19	19.42000 +0.25	19.56	18.78	19.17	3,307,473
26 Nov 19	19.17000 +0.51	19.20	18.78	18.78	2,771,544
25 Nov 19	18.66000 -0.32	19.16	18.00	19.02	2,174,587
22 Nov 19	18.98000 -0.08	19.47	18.87	19.26	2,832,714
21 Nov 19	19.06000 -0.43	19.53	18.97	19.28	2,518,700
20 Nov 19	19.49000 +0.10	19.74	19.30	19.44	2,973,501
19 Nov 19	19.39000 +0.38	19.47	18.89	18.97	2,697,850
18 Nov 19	19.01000 +0.13	19.18	18.65	18.85	2,764,600
15 Nov 19	18.88000 -0.73	19.92	18.86	19.60	5,741,778
14 Nov 19	19.61000 -0.69	20.29	19.53	20.16	5,181,733
13 Nov 19	20.30000 +0.00	20.30	20.00	20.29	2,417,850
12 Nov 19	20.30000 +0.30	20.32	19.68	20.09	4,047,775
11 Nov 19	20.00000 -0.77	20.70	19.80	20.70	5,040,300
08 Nov 19	20.77000 +0.11	21.18	20.60	20.73	6,156,833
07 Nov 19	20.66000 +0.06	20.80	20.20	20.52	4,949,960
06 Nov 19	20.60000 +0.44	20.87	20.14	20.16	7,617,134
05 Nov 19	20.16000 +0.00	20.34	19.98	20.15	4,676,958
04 Nov 19	20.16000 +0.24	20.19	19.85	19.92	4,297,785
01 Nov 19	19.92000 +0.36	19.97	19.52	19.52	3,822,921
31 Oct 19	19.56000 +0.26	20.06	19.30	19.30	4,404,300
30 Oct 19	19.30000 -0.27	19.63	19.20	19.61	2,457,957
29 Oct 19	19.57000 -0.34	19.85	19.49	19.80	2,894,200
28 Oct 19	19.91000 +0.13	19.98	19.59	19.89	4,056,313
25 Oct 19	19.78000 +0.31	19.83	19.30	19.47	2,715,228
24 Oct 19	19.47000 -0.11	19.67	19.20	19.55	2,558,175
23 Oct 19	19.58000 -0.25	19.96	19.57	19.85	1,708,232
22 Oct 19	19.83000 +0.24	19.96	19.57	19.64	2,436,406
21 Oct 19	19.59000 -0.16	19.88	19.38	19.75	2,480,758
18 Oct 19	19.75000 -0.46	20.34	19.66	20.34	3,063,024
17 Oct 19	20.21000 -0.29	20.55	19.90	20.49	2,888,075
16 Oct 19	20.50000 -0.15	20.77	20.14	20.48	3,654,752
15 Oct 19	20.65000 +0.16	21.18	20.49	20.71	6,407,745
14 Oct 19	20.49000 +0.14	20.71	20.30	20.51	4,056,200
11 Oct 19	20.35000 +0.09	20.64	20.22	20.41	4,142,073
10 Oct 19	20.26000 -0.03	20.50	20.02	20.36	3,805,444
09 Oct 19	20.29000 +0.71	20.30	19.40	19.55	3,522,588
08 Oct 19	19.58000 -0.13	19.90	19.34	19.74	3,435,100
30 Sep 19	19.71000 -0.21	20.15	19.68	19.95	2,423,334
27 Sep 19	19.92000 -0.03	20.15	19.89	19.95	3,174,867
26 Sep 19	19.95000 -0.69	20.87	19.90	20.80	5,055,965
25 Sep 19	20.64000 -0.77	21.44	20.64	21.44	5,275,826
24 Sep 19	21.41000 +0.53	21.48	20.92	21.04	5,562,662
23 Sep 19	20.88000 -0.37	21.18	20.60	21.18	5,529,482
20 Sep 19	21.25000 +0.30	21.59	20.85	20.96	8,676,873
19 Sep 19	20.95000 +0.32	20.95	20.60	20.63	5,578,688
18 Sep 19	20.63000 -0.39	21.17	20.52	21.03	6,601,657
17 Sep 19	21.02000 -1.21	21.95	20.81	21.95	12,437,522
16 Sep 19	22.23000 +0.11	22.83	22.09	22.30	10,628,693
12 Sep 19	22.12000 -0.28	22.53	22.00	22.43	6,161,538
11 Sep 19	22.40000 -0.27	22.86	22.25	22.68	6,875,693
10 Sep 19	22.67000 -0.30	23.12	22.40	23.12	8,257,384
09 Sep 19	22.97000 +0.38	23.33	22.60	22.85	12,747,109
06 Sep 19	22.59000 +0.00	23.15	22.26	22.88	17,384,034
05 Sep 19	22.59000 +2.05	22.59	20.61	20.65	18,529,138
04 Sep 19	20.54000 -0.13	20.75	20.31	20.69	5,378,883
03 Sep 19	20.67000 +0.57	20.67	20.05	20.12	6,080,179
02 Sep 19	20.10000 +0.58	20.20	19.27	19.40	4,828,850
30 Aug 19	19.52000 -0.63	20.49	19.30	20.22	5,403,235
29 Aug 19	20.15000 -0.25	20.65	20.10	20.19	3,883,950
28 Aug 19	20.40000 -0.14	21.23	20.31	21.13	5,540,342
27 Aug 19	20.54000 +0.37	20.92	20.33	20.33	4,630,118
26 Aug 19	20.17000 -0.48	20.65	19.98	20.10	4,957,565
23 Aug 19	20.65000 -0.35	21.13	20.45	21.00	5,842,096
22 Aug 19	21.00000 -0.05	21.58	20.76	21.02	5,240,350
21 Aug 19	21.05000 -0.03	21.22	20.81	20.90	4,691,488
20 Aug 19	21.08000 -0.14	21.40	20.91	21.37	5,837,603
19 Aug 19	21.22000 +0.91	21.31	20.33	20.80	8,485,848
16 Aug 19	20.31000 +0.01	20.41	19.84	20.30	6,973,994
15 Aug 19	20.30000 +0.92	20.30	18.81	18.81	8,879,869
14 Aug 19	19.38000 +0.73	19.59	18.87	18.95	4,698,875
13 Aug 19	18.65000 -0.40	19.26	18.40	18.80	3,537,057
12 Aug 19	19.05000 +0.33	19.14	18.74	19.09	3,227,330
09 Aug 19	18.72000 -0.48	19.45	18.66	19.32	3,213,698
08 Aug 19	19.20000 +0.08	19.76	19.13	19.49	2,900,671
07 Aug 19	19.12000 -0.66	20.17	19.05	19.85	4,465,336
06 Aug 19	19.78000 -0.33	20.26	19.52	19.80	4,332,316
05 Aug 19	20.11000 -0.68	21.00	20.00	21.00	3,944,662
02 Aug 19	20.79000 -0.21	21.08	20.51	20.76	3,776,740
01 Aug 19	21.00000 -0.25	21.36	20.85	21.15	4,840,378
31 Jul 19	21.25000 +0.05	21.66	21.15	21.39	2,911,122
30 Jul 19	21.20000 +0.01	21.68	21.11	21.11	4,361,061
29 Jul 19	21.19000 +0.10	21.45	20.80	21.09	3,571,622
26 Jul 19	21.09000 +0.25	21.17	20.65	20.80	3,590,715
25 Jul 19	20.84000 +0.23	20.94	20.33	20.60	3,881,384
24 Jul 19	20.61000 +0.46	20.88	20.37	20.50	4,968,631
23 Jul 19	20.15000 +1.15	20.27	19.01	19.20	5,622,313
22 Jul 19	19.00000 -0.75	19.68	18.82	19.61	2,548,499
19 Jul 19	19.75000 +0.47	19.80	19.33	19.33	2,073,103
18 Jul 19	19.28000 -0.68	19.81	19.15	19.81	2,701,425
17 Jul 19	19.96000 +0.00	20.22	19.80	20.10	3,013,268
16 Jul 19	19.96000 -0.26	20.36	19.88	20.06	3,211,500
15 Jul 19	20.22000 +0.64	20.72	19.85	20.18	5,912,980
12 Jul 19	19.58000 -0.78	20.39	19.58	20.39	5,993,775
11 Jul 19	20.36000 +0.26	20.98	19.90	20.19	3,670,634
10 Jul 19	20.10000 -0.10	20.38	19.98	20.38	2,461,700
09 Jul 19	20.20000 +0.30	20.45	19.86	20.27	3,045,692
08 Jul 19	19.90000 -0.71	20.67	19.60	20.53	5,941,932
05 Jul 19	20.61000 -0.11	21.22	20.46	20.84	3,179,127
04 Jul 19	20.72000 -0.67	21.40	20.30	21.40	5,461,844
03 Jul 19	21.39000 -0.01	21.45	20.87	21.40	3,175,879
02 Jul 19	21.40000 +0.43	21.75	20.80	21.03	5,230,862
01 Jul 19	20.97000 +1.20	21.40	20.11	20.26	5,671,788
28 Jun 19	19.77000 -0.63	20.39	19.62	20.07	4,790,452
27 Jun 19	20.40000 +1.03	20.40	19.23	19.50	5,888,409
26 Jun 19	19.37000 +0.27	19.43	18.82	18.88	2,739,459
25 Jun 19	19.10000 -0.33	19.38	18.81	19.01	3,924,661
24 Jun 19	19.43000 +0.44	19.47	18.74	19.00	4,490,091
21 Jun 19	18.99000 +0.47	19.25	18.57	18.68	3,783,269
20 Jun 19	18.52000 +0.39	18.65	17.86	18.15	2,658,655
19 Jun 19	18.13000 +0.50	18.47	18.05	18.47	2,084,701
18 Jun 19	17.63000 -0.14	17.97	17.53	17.77	1,148,382
17 Jun 19	17.77000 +0.00	17.96	17.53	17.78	1,260,456
14 Jun 19	17.77000 -0.44	18.30	17.71	18.02	1,068,400
13 Jun 19	18.21000 +0.03	18.35	17.81	18.18	1,220,380
12 Jun 19	18.18000 -0.37	18.60	18.18	18.60	1,752,782
11 Jun 19	18.55000 +0.55	18.58	17.92	18.18	2,544,984
10 Jun 19	18.00000 +0.54	18.20	17.46	17.47	1,754,725
06 Jun 19	17.46000 -0.51	18.17	17.30	18.17	1,870,549
05 Jun 19	17.97000 -0.11	18.32	17.88	18.23	1,616,335
04 Jun 19	18.08000 -0.04	18.33	17.80	18.12	1,789,840
03 Jun 19	18.12000 -0.20	18.66	17.88	18.32	2,348,111
31 May 19	18.32000 -0.59	19.13	18.00	18.95	4,183,424
30 May 19	18.91000 -0.37	19.27	18.78	19.01	1,869,024
29 May 19	19.28000 -0.46	19.90	19.20	19.80	2,050,669
28 May 19	19.74000 +0.07	20.19	19.58	19.67	2,572,030
27 May 19	19.67000 +0.73	19.94	18.60	19.10	2,063,343
24 May 19	18.94000 +0.08	19.35	18.68	18.81	1,431,175
23 May 19	18.86000 -10.77	19.80	18.80	19.40	2,292,144
22 May 19	29.63000 -0.73	30.55	29.45	29.99	1,505,983
21 May 19	30.36000 +0.42	30.74	29.64	30.50	1,445,203
20 May 19	29.94000 -0.94	31.23	28.78	30.94	2,300,387
17 May 19	30.88000 -2.10	32.89	30.50	32.89	3,201,217
16 May 19	32.98000 +1.09	33.14	32.17	32.36	4,395,206
15 May 19	31.89000 +2.38	31.96	30.01	30.50	3,130,659
14 May 19	29.51000 -0.87	30.65	29.30	30.00	1,686,644
13 May 19	30.38000 -0.49	31.20	30.16	30.16	1,231,630
10 May 19	30.87000 +0.98	31.30	29.51	30.20	1,993,265
09 May 19	29.89000 -0.08	30.47	29.58	29.71	1,307,636
08 May 19	29.97000 +0.79	30.77	28.13	28.65	2,435,223
07 May 19	29.18000 +0.33	29.46	28.28	28.97	2,298,676
06 May 19	28.85000 -3.20	30.80	28.85	30.00	3,605,529
30 Apr 19	32.05000 +0.57	32.69	31.02	31.13	2,466,466
29 Apr 19	31.48000 -0.14	32.91	31.33	32.25	3,230,208
26 Apr 19	31.62000 -0.18	32.20	31.03	31.50	2,158,412
25 Apr 19	31.80000 -0.12	32.80	31.62	32.00	3,425,000
24 Apr 19	31.92000 +0.22	32.18	31.40	31.70	1,945,557
23 Apr 19	31.70000 +0.14	32.29	31.13	31.76	3,339,427
22 Apr 19	31.56000 -0.98	32.67	31.44	32.60	2,891,191
19 Apr 19	32.54000 -0.54	33.12	32.00	33.08	3,634,631
18 Apr 19	33.08000 +1.91	33.30	31.35	31.36	8,399,464
17 Apr 19	31.17000 -0.70	32.00	30.12	31.61	7,295,966
16 Apr 19	31.87000 +0.67	32.00	30.58	31.11	4,781,255
15 Apr 19	31.20000 -1.08	32.89	31.20	32.89	4,982,775
12 Apr 19	32.28000 -0.07	32.85	31.36	32.50	5,447,869
11 Apr 19	32.35000 -3.24	35.77	32.03	35.40	10,292,866
10 Apr 19	35.59000 -0.21	36.20	35.18	35.76	3,528,076
09 Apr 19	35.80000 -0.80	36.69	35.05	36.35	4,238,744
08 Apr 19	36.60000 -0.70	38.50	35.21	37.82	6,216,271
04 Apr 19	37.30000 -0.34	38.37	37.01	37.65	3,231,703
03 Apr 19	37.64000 -0.54	38.15	37.17	37.50	3,201,032
02 Apr 19	38.18000 -0.67	39.60	38.03	38.40	3,713,698
01 Apr 19	38.85000 +3.02	38.99	36.77	36.80	5,954,839
29 Mar 19	35.83000 +3.25	35.83	33.88	34.96	8,914,518
28 Mar 19	32.58000 +0.62	32.92	31.54	32.22	2,194,062
27 Mar 19	31.96000 +0.42	32.00	30.88	31.49	2,811,665
26 Mar 19	31.54000 -0.70	32.75	31.40	32.20	3,143,499
25 Mar 19	32.24000 -1.05	33.11	32.19	33.11	3,028,565
22 Mar 19	33.29000 +1.09	33.30	32.16	32.23	2,774,160
21 Mar 19	32.20000 -0.60	33.29	32.15	33.00	2,886,558
20 Mar 19	32.80000 +0.39	34.06	32.00	32.41	3,776,832
19 Mar 19	32.41000 -0.54	33.30	31.76	32.95	3,849,565
18 Mar 19	32.95000 +0.83	34.30	32.13	32.68	5,151,620
15 Mar 19	32.12000 +0.77	32.51	31.15	31.51	2,881,995
14 Mar 19	31.35000 -0.66	32.65	30.98	31.25	3,739,448
13 Mar 19	32.01000 +0.02	33.46	31.62	32.50	3,936,104
12 Mar 19	31.99000 +0.97	32.95	31.22	31.40	5,199,217
11 Mar 19	31.02000 +2.03	31.46	29.29	29.29	5,918,533
08 Mar 19	28.99000 +0.09	30.92	28.33	28.78	6,462,798
07 Mar 19	28.90000 -0.40	29.17	28.54	28.65	3,832,071
06 Mar 19	29.30000 -0.14	29.41	28.60	29.03	5,167,760
05 Mar 19	29.44000 +0.29	29.95	28.89	29.28	3,844,136
04 Mar 19	29.15000 +0.56	30.43	28.80	29.05	5,972,017
01 Mar 19	28.59000 +2.23	28.96	26.65	26.65	5,287,401
28 Feb 19	26.36000 +0.29	27.74	26.05	27.00	6,395,512
27 Feb 19	26.07000 +2.37	26.07	25.02	25.51	2,727,439
26 Feb 19	23.70000 -0.38	24.20	23.47	24.07	1,413,856
25 Feb 19	24.08000 +1.01	24.20	23.21	23.42	2,530,954
22 Feb 19	23.07000 +0.07	23.42	22.31	22.79	1,332,906
21 Feb 19	23.00000 +0.00	23.42	22.70	23.32	1,169,305
20 Feb 19	23.00000 -0.31	23.50	22.80	23.17	948,400
19 Feb 19	23.31000 -0.05	23.78	22.91	23.59	1,298,930
18 Feb 19	23.36000 +0.37	23.88	22.99	22.99	1,630,520
15 Feb 19	22.99000 -0.07	23.29	22.77	23.10	902,206
14 Feb 19	23.06000 +0.66	23.39	22.40	22.78	2,018,994
13 Feb 19	22.40000 +0.10	22.60	22.13	22.60	1,194,777
12 Feb 19	22.30000 +0.64	22.78	21.50	21.67	1,952,432
11 Feb 19	21.66000 +1.10	21.80	20.51	20.51	1,077,465
01 Feb 19	20.56000 +0.17	20.71	20.27	20.27	483,650
31 Jan 19	20.39000 +0.39	20.78	20.00	20.00	528,785
30 Jan 19	20.00000 -0.58	20.60	19.98	20.60	594,684
29 Jan 19	20.58000 -0.63	21.26	20.37	21.26	603,175
28 Jan 19	21.21000 +0.06	21.50	21.08	21.50	529,339
25 Jan 19	21.15000 -0.15	21.35	21.04	21.18	457,115
24 Jan 19	21.30000 +0.36	21.50	20.69	20.69	762,798
23 Jan 19	20.94000 -0.26	21.19	20.92	21.15	342,875
22 Jan 19	21.20000 -0.12	21.59	21.09	21.57	468,495
21 Jan 19	21.32000 +0.22	21.66	21.16	21.50	752,103
18 Jan 19	21.10000 +0.13	21.20	20.83	20.97	391,693
17 Jan 19	20.97000 -0.53	21.51	20.95	21.45	669,583
16 Jan 19	21.50000 +0.13	21.68	21.40	21.44	611,261
15 Jan 19	21.37000 +0.00	21.59	20.90	21.51	634,650
14 Jan 19	21.37000 -0.24	21.90	21.18	21.61	511,457
11 Jan 19	21.61000 +0.18	21.74	21.20	21.43	414,639
10 Jan 19	21.43000 -0.14	21.85	21.26	21.32	376,714
09 Jan 19	21.57000 +0.40	22.00	21.10	21.10	983,840
08 Jan 19	21.17000 -0.40	21.52	21.10	21.40	604,449
07 Jan 19	21.57000 +0.17	21.65	21.20	21.20	771,398
04 Jan 19	21.40000 +0.60	21.48	20.20	20.32	1,201,032
03 Jan 19	20.80000 +0.00	20.80	20.15	20.51	1,055,207
02 Jan 19	20.80000 -0.40	21.20	20.39	21.20	1,350,333
28 Dec 18	21.20000 +0.10	21.20	20.41	20.81	2,767,875
27 Dec 18	21.10000 +0.21	21.30	20.50	21.26	987,992
26 Dec 18	20.89000 -0.25	21.41	20.71	21.22	795,600
25 Dec 18	21.14000 -0.11	21.28	20.30	21.11	1,402,796
24 Dec 18	21.25000 +0.35	21.36	20.71	20.71	1,091,950
21 Dec 18	20.90000 -0.45	21.15	20.67	21.15	1,010,300
20 Dec 18	21.35000 +0.03	21.46	20.60	21.31	1,266,988
19 Dec 18	21.32000 -0.46	21.94	21.30	21.75	934,150
18 Dec 18	21.78000 +0.44	22.22	20.91	21.28	1,521,387
17 Dec 18	21.34000 -0.34	21.99	20.00	21.99	1,263,555
14 Dec 18	21.68000 -0.57	22.40	21.64	22.38	755,950
13 Dec 18	22.25000 -0.14	22.56	21.91	22.40	868,749
12 Dec 18	22.39000 -0.05	22.68	22.15	22.44	1,070,447
11 Dec 18	22.44000 +0.36	22.87	22.01	22.20	1,108,227
10 Dec 18	22.08000 +0.29	22.19	21.61	22.06	1,215,596
07 Dec 18	21.79000 -0.20	22.35	21.68	22.35	848,550
06 Dec 18	21.99000 -0.17	22.34	21.72	22.11	991,775
05 Dec 18	22.16000 +0.00	22.45	21.51	21.60	941,597
04 Dec 18	22.16000 -0.11	22.39	21.72	22.27	1,691,329
03 Dec 18	22.27000 +0.74	22.60	21.51	22.04	1,869,100
30 Nov 18	21.53000 +0.33	21.56	20.71	21.16	1,564,895
29 Nov 18	21.20000 +0.99	21.49	20.31	20.49	3,147,414
28 Nov 18	20.21000 +0.36	20.39	19.61	19.61	773,681
27 Nov 18	19.85000 +0.39	19.96	19.47	19.65	573,053
26 Nov 18	19.46000 -0.44	20.40	19.15	19.90	531,150
23 Nov 18	19.90000 -0.80	20.69	19.90	20.63	612,370
22 Nov 18	20.70000 -0.04	20.99	20.53	20.76	447,669
21 Nov 18	20.74000 -0.51	21.10	20.55	20.95	1,155,506
20 Nov 18	21.25000 +0.19	21.68	20.50	20.91	1,573,564
19 Nov 18	21.06000 -0.19	21.24	20.48	21.24	1,208,790
16 Nov 18	21.25000 +0.45	21.54	20.79	21.00	1,656,169
15 Nov 18	20.80000 +0.61	20.87	20.03	20.19	1,351,233
14 Nov 18	20.19000 -0.35	20.68	20.10	20.68	1,132,067
13 Nov 18	20.54000 +0.54	20.85	19.69	19.90	2,515,295
12 Nov 18	20.00000 +0.50	20.05	19.40	19.50	1,302,228
09 Nov 18	19.50000 -0.42	20.01	19.41	19.92	1,025,586
08 Nov 18	19.92000 -0.17	20.40	19.90	20.20	701,875
07 Nov 18	20.09000 -0.41	20.70	20.00	20.53	1,249,906
06 Nov 18	20.50000 -0.01	20.76	19.70	20.20	2,157,254
05 Nov 18	20.51000 -0.09	20.72	19.91	20.15	2,497,807
02 Nov 18	20.60000 +1.61	20.76	19.08	19.36	2,443,706
01 Nov 18	18.99000 -0.13	19.45	18.90	19.35	1,254,773
31 Oct 18	19.12000 -0.18	19.50	18.85	19.30	1,338,343
30 Oct 18	19.30000 +1.03	19.48	17.99	18.29	2,549,291
29 Oct 18	18.27000 +0.40	18.49	17.90	17.90	1,099,491
26 Oct 18	17.87000 -0.01	18.46	17.71	18.04	1,311,548
25 Oct 18	17.88000 -1.02	18.45	17.54	18.45	1,329,577
24 Oct 18	18.90000 -0.06	19.18	18.63	18.82	397,550
23 Oct 18	18.96000 -0.32	19.53	18.62	19.48	767,916
22 Oct 18	19.28000 +0.62	19.85	19.00	19.18	1,169,584
19 Oct 18	18.66000 +0.75	18.91	16.96	16.96	1,042,148
18 Oct 18	17.91000 -0.79	18.75	17.77	18.51	1,032,608
17 Oct 18	18.70000 +0.20	19.10	18.11	19.08	863,604
16 Oct 18	18.50000 -0.40	19.25	18.02	18.02	623,413
15 Oct 18	18.90000 +0.11	19.55	18.90	18.92	698,995
12 Oct 18	18.79000 -0.25	19.04	17.71	19.04	886,776
11 Oct 18	19.04000 -2.12	20.59	19.04	20.40	1,673,026
10 Oct 18	21.16000 +0.06	21.35	21.10	21.13	523,509
09 Oct 18	21.10000 -0.19	21.76	21.05	21.38	495,683
08 Oct 18	21.29000 -1.12	22.00	21.20	22.00	801,380
28 Sep 18	22.41000 -0.03	22.76	22.30	22.44	899,563
27 Sep 18	22.44000 -0.50	22.88	22.30	22.88	1,169,847
26 Sep 18	22.94000 +0.97	22.96	22.08	22.18	1,682,448
25 Sep 18	21.97000 +0.54	22.02	21.31	21.43	989,754
21 Sep 18	21.43000 -0.54	22.08	21.18	21.77	1,894,820
20 Sep 18	21.97000 -1.33	23.60	21.72	23.55	2,378,272
19 Sep 18	23.30000 +0.07	23.75	23.01	23.01	456,699
18 Sep 18	23.23000 +0.22	23.36	22.54	22.54	391,645
17 Sep 18	23.01000 -0.51	23.76	22.80	22.96	342,300
14 Sep 18	23.52000 -0.04	23.92	23.35	23.57	429,695
13 Sep 18	23.56000 +0.18	23.83	23.01	23.50	592,661
12 Sep 18	23.38000 +0.31	23.41	22.81	23.10	535,786
11 Sep 18	23.07000 -0.15	23.59	22.80	23.34	790,302
10 Sep 18	23.22000 -1.35	24.87	22.52	24.87	1,040,675
07 Sep 18	24.57000 +0.22	24.93	24.38	24.55	431,014
06 Sep 18	24.35000 -0.35	24.86	24.29	24.70	479,150
05 Sep 18	24.70000 -0.27	25.25	24.70	25.01	481,150
04 Sep 18	24.97000 -0.50	25.60	24.81	25.30	805,100
03 Sep 18	25.47000 -0.09	25.76	24.62	25.56	882,300
31 Aug 18	25.56000 +0.02	25.89	25.32	25.54	550,500
30 Aug 18	25.54000 -0.24	26.34	25.27	25.93	1,042,733
29 Aug 18	25.78000 -0.84	26.62	25.78	26.62	1,148,850
28 Aug 18	26.62000 -0.83	27.21	26.21	27.21	1,432,990
27 Aug 18	27.45000 +0.08	27.78	27.37	27.37	859,114
24 Aug 18	27.37000 +0.15	27.44	26.93	27.22	703,324
23 Aug 18	27.22000 +0.86	27.49	26.31	26.36	1,844,359
22 Aug 18	26.36000 -0.12	26.80	26.24	26.36	562,242
21 Aug 18	26.48000 +0.78	26.66	25.74	25.98	926,216
20 Aug 18	25.70000 +0.25	25.75	25.08	25.08	479,449
17 Aug 18	25.45000 -0.03	26.50	25.45	25.52	998,514
16 Aug 18	25.48000 -0.37	26.07	25.23	25.78	520,048
15 Aug 18	25.85000 -0.71	26.65	25.83	26.35	561,787
14 Aug 18	26.56000 -0.10	26.78	26.24	26.78	459,451
13 Aug 18	26.66000 +0.83	26.86	25.21	25.40	1,354,900
10 Aug 18	25.83000 -0.08	26.30	25.51	26.30	635,940
09 Aug 18	25.91000 +1.20	26.30	24.67	24.97	1,232,550
08 Aug 18	24.71000 -0.79	25.60	24.70	25.40	767,788
07 Aug 18	25.50000 +1.54	25.70	24.07	24.48	1,169,845
06 Aug 18	23.96000 -1.59	25.80	23.80	25.23	1,143,752
03 Aug 18	25.55000 -0.26	26.18	25.50	25.52	871,750
02 Aug 18	25.81000 -1.00	26.90	25.10	26.89	1,806,144
01 Aug 18	26.81000 -0.54	27.66	26.80	27.53	917,400
31 Jul 18	27.35000 -0.27	27.72	27.00	27.67	1,140,935
30 Jul 18	27.62000 -0.57	28.38	26.50	28.19	2,029,983
27 Jul 18	28.19000 -0.51	28.71	27.85	28.65	1,455,126
26 Jul 18	28.70000 -1.12	29.98	28.66	29.78	2,174,372
25 Jul 18	29.82000 +0.17	30.45	29.46	29.49	2,245,888
24 Jul 18	29.65000 -0.30	29.98	29.57	29.95	1,961,308
23 Jul 18	29.95000 +0.07	30.20	29.30	30.20	2,733,775
20 Jul 18	29.88000 +2.10	30.00	27.20	27.66	4,263,220
19 Jul 18	27.78000 -0.98	28.90	27.69	28.76	1,426,594
18 Jul 18	28.76000 -0.19	29.47	28.59	28.90	1,270,682
17 Jul 18	28.95000 -0.28	29.16	28.36	29.16	1,757,446
16 Jul 18	29.23000 +0.53	29.30	28.35	28.35	2,207,085
13 Jul 18	28.70000 +0.80	29.00	27.80	27.90	2,335,498
12 Jul 18	27.90000 +0.85	28.13	27.05	27.11	2,241,792
11 Jul 18	27.05000 -0.98	27.79	27.03	27.53	1,582,086
10 Jul 18	28.03000 +0.61	28.20	27.21	27.27	2,138,647
09 Jul 18	27.42000 +0.17	27.59	26.88	27.00	1,675,414
06 Jul 18	27.25000 +0.47	27.38	25.92	26.60	2,340,513
05 Jul 18	26.78000 -1.32	28.45	26.62	27.95	2,317,180
04 Jul 18	28.10000 -1.23	29.43	27.85	28.96	2,343,388
03 Jul 18	29.33000 -0.65	29.95	28.09	29.71	4,258,720
02 Jul 18	29.98000 +0.70	31.52	29.00	29.50	5,643,243
29 Jun 18	29.28000 +0.65	29.39	28.11	28.49	4,069,198
28 Jun 18	28.63000 +0.01	29.19	28.03	28.60	2,555,037
27 Jun 18	28.62000 +0.29	29.48	28.11	28.30	5,078,934
26 Jun 18	28.33000 +2.03	28.58	25.71	25.85	3,513,529
25 Jun 18	26.30000 -0.98	27.28	25.01	25.68	2,286,609
14 Jun 18	27.28000 -0.09	27.78	26.91	27.01	1,592,400
13 Jun 18	27.37000 -0.03	27.86	27.06	27.56	1,925,921
12 Jun 18	27.40000 +0.04	27.45	26.45	27.36	1,591,842
11 Jun 18	27.36000 +0.32	27.85	26.90	26.96	2,377,142
08 Jun 18	27.04000 +0.24	27.33	26.68	26.83	2,319,337
07 Jun 18	26.80000 +0.05	26.90	26.09	26.80	1,805,115
06 Jun 18	26.75000 -0.31	27.32	26.71	27.20	1,656,706
05 Jun 18	27.06000 +0.00	27.32	26.53	27.06	1,442,774
04 Jun 18	27.06000 +0.52	27.29	26.31	26.79	1,939,010
01 Jun 18	26.54000 +0.96	27.66	25.68	25.68	2,166,065
31 May 18	25.58000 +0.43	25.80	25.19	25.19	1,491,630
30 May 18	25.15000 -0.87	26.10	24.93	26.10	1,919,004
29 May 18	26.02000 -0.25	26.97	26.01	26.21	1,090,884
28 May 18	26.27000 +0.00	26.87	26.03	26.03	1,103,147
25 May 18	26.27000 -1.03	27.53	26.10	27.17	1,431,415
24 May 18	27.30000 -0.12	27.77	27.06	27.15	1,157,105
23 May 18	27.42000 -0.13	28.68	27.38	27.78	2,154,265
22 May 18	27.55000 -13.51	27.73	26.89	27.25	1,316,402
21 May 18	41.06000 +0.68	41.80	40.80	40.98	944,856
18 May 18	40.38000 -0.66	41.21	39.95	41.21	801,583
17 May 18	41.04000 -0.58	41.99	40.88	41.99	718,722
16 May 18	41.62000 +0.74	42.30	40.88	40.88	1,462,223
15 May 18	40.88000 +0.84	41.20	39.95	40.00	959,429
14 May 18	40.04000 -1.00	41.45	39.88	41.05	1,150,522
11 May 18	41.04000 -0.51	41.72	40.90	41.11	844,096
10 May 18	41.55000 +1.99	41.99	39.69	40.03	2,428,399
09 May 18	39.56000 -0.54	40.10	39.41	40.00	827,630
08 May 18	40.10000 +0.06	40.38	39.61	39.90	1,143,043
07 May 18	40.04000 +1.90	40.52	37.88	37.95	2,436,069
04 May 18	38.14000 -0.66	39.30	37.80	39.01	751,730
03 May 18	38.80000 +0.21	39.09	37.72	38.58	1,240,272
02 May 18	38.59000 -0.19	39.60	37.99	39.60	1,292,330
27 Apr 18	38.78000 +1.09	39.18	37.60	38.10	2,454,147
26 Apr 18	37.69000 -0.28	38.37	37.10	38.00	1,222,730
25 Apr 18	37.97000 +1.97	39.19	35.32	35.50	2,719,404
24 Apr 18	36.00000 +0.67	36.84	35.28	35.33	1,611,068
23 Apr 18	35.33000 +1.14	37.00	34.11	34.15	2,137,178
20 Apr 18	34.19000 -3.26	36.80	33.80	36.00	3,414,713
19 Apr 18	37.45000 +0.95	40.15	37.40	40.10	5,799,990
08 Jan 18	36.50000 +2.29	36.88	34.21	34.21	1,802,628
05 Jan 18	34.21000 -0.30	34.68	34.00	34.68	400,230
04 Jan 18	34.51000 -0.04	34.70	34.46	34.58	371,031
03 Jan 18	34.55000 +0.20	34.62	34.22	34.35	518,882
02 Jan 18	34.35000 +0.02	34.59	34.00	34.38	443,556
29 Dec 17	34.33000 +0.31	34.47	33.83	34.02	330,520
28 Dec 17	34.02000 +0.01	34.79	34.01	34.09	544,446
27 Dec 17	34.01000 -0.18	34.30	33.82	34.27	416,030
26 Dec 17	34.19000 +0.63	34.50	33.37	33.70	444,076
25 Dec 17	33.56000 -0.99	34.78	33.21	34.50	792,176
22 Dec 17	34.55000 -0.63	35.41	34.50	35.18	536,922
21 Dec 17	35.18000 -0.54	35.84	34.90	35.40	523,613
20 Dec 17	35.72000 -0.47	36.30	35.70	36.20	312,030
19 Dec 17	36.19000 +0.02	36.37	35.96	36.20	299,013
18 Dec 17	36.17000 -0.30	36.48	35.50	36.48	408,883
15 Dec 17	36.47000 +0.18	36.56	36.00	36.29	399,460
14 Dec 17	36.29000 -0.02	36.61	35.91	36.35	325,314
13 Dec 17	36.31000 +0.01	36.73	36.01	36.07	305,207
12 Dec 17	36.30000 -0.47	36.90	36.30	36.70	333,138
11 Dec 17	36.77000 +0.68	37.28	36.30	36.30	486,529
08 Dec 17	36.09000 +0.28	36.27	35.52	35.52	261,791
07 Dec 17	35.81000 -0.37	36.20	35.68	36.20	304,030
06 Dec 17	36.18000 +1.05	36.33	35.01	35.60	740,019
05 Dec 17	35.13000 -1.94	37.18	34.66	36.81	815,300
04 Dec 17	37.07000 -1.09	38.16	36.95	38.16	597,590
01 Dec 17	38.16000 +0.32	38.65	37.95	38.54	394,218
30 Nov 17	37.84000 -0.01	38.22	37.68	38.20	463,230
29 Nov 17	37.85000 -0.27	38.28	37.50	38.12	406,960
28 Nov 17	38.12000 +0.75	38.35	36.65	36.65	650,167
27 Nov 17	37.37000 -0.48	38.19	37.37	37.85	521,300
24 Nov 17	37.85000 +0.13	38.33	37.37	37.73	742,330
23 Nov 17	37.72000 -0.58	38.69	37.70	38.38	941,254
22 Nov 17	38.30000 +0.80	38.50	37.63	37.63	1,195,122
21 Nov 17	37.50000 +0.28	38.18	37.00	37.30	1,333,849
20 Nov 17	37.22000 +0.72	37.54	36.41	36.41	1,150,937
17 Nov 17	36.50000 -1.46	38.30	36.05	37.80	1,466,600
16 Nov 17	37.96000 -0.49	38.88	37.88	38.07	913,376
15 Nov 17	38.45000 -0.90	39.55	38.11	39.40	1,339,997
14 Nov 17	39.35000 -1.34	40.82	38.73	40.68	1,688,328
13 Nov 17	40.69000 +0.01	41.24	40.40	40.95	1,775,569
10 Nov 17	40.68000 +1.76	40.88	38.82	38.95	2,330,817
09 Nov 17	38.92000 +0.12	39.10	38.41	39.00	908,988
08 Nov 17	38.80000 +0.43	39.57	38.10	38.38	1,082,642
07 Nov 17	38.37000 +0.21	38.40	37.85	38.06	705,790
06 Nov 17	38.16000 +0.43	38.29	37.50	38.11	692,572
03 Nov 17	37.73000 -1.13	38.99	37.60	38.85	1,003,768
02 Nov 17	38.86000 -0.20	39.35	38.51	39.06	852,037
01 Nov 17	39.06000 +0.66	39.36	38.40	38.40	919,862
31 Oct 17	38.40000 -0.71	39.37	37.50	39.00	1,524,214
30 Oct 17	39.11000 -2.05	41.05	37.90	41.05	1,727,778
27 Oct 17	41.16000 -0.22	41.79	40.82	41.25	1,379,050
26 Oct 17	41.38000 +1.29	41.49	40.00	40.09	2,077,086
25 Oct 17	40.09000 +0.67	40.15	39.24	39.60	777,700
24 Oct 17	39.42000 -0.49	40.29	39.01	39.93	591,970
23 Oct 17	39.91000 -0.09	40.27	39.59	40.27	737,700
20 Oct 17	40.00000 +0.89	40.16	39.11	39.11	730,020
19 Oct 17	39.11000 -0.34	39.93	39.06	39.86	910,460
18 Oct 17	39.45000 -0.93	40.60	39.29	40.20	967,025
17 Oct 17	40.38000 +0.32	40.78	39.80	40.10	688,868
16 Oct 17	40.06000 -1.71	42.10	40.00	41.69	1,635,103
13 Oct 17	41.77000 +0.69	42.10	40.88	40.97	1,441,379
12 Oct 17	41.08000 -0.58	42.00	40.61	41.74	1,369,071
11 Oct 17	41.66000 -0.56	42.38	41.66	42.22	1,316,971
10 Oct 17	42.22000 +0.28	42.29	41.51	42.27	1,593,221
09 Oct 17	41.94000 +0.81	42.22	41.05	41.62	1,784,924
29 Sep 17	41.13000 +0.10	41.45	40.60	41.30	1,462,068
28 Sep 17	41.03000 +0.66	41.37	39.83	40.35	1,799,489
27 Sep 17	40.37000 +1.11	40.59	39.06	39.26	1,504,414
26 Sep 17	39.26000 -1.65	41.09	38.80	40.72	2,537,288
25 Sep 17	40.91000 -1.20	42.68	40.78	42.00	2,234,436
22 Sep 17	42.11000 +1.21	42.35	40.66	40.80	2,810,716
21 Sep 17	40.90000 -0.65	42.08	40.75	41.56	1,805,055
20 Sep 17	41.55000 +0.16	41.84	40.90	41.00	2,093,743
19 Sep 17	41.39000 -0.90	42.30	41.27	41.97	1,954,698
18 Sep 17	42.29000 +0.78	42.80	40.86	41.17	3,318,162
15 Sep 17	41.51000 -0.79	42.46	41.32	42.13	2,361,815
14 Sep 17	42.30000 -1.76	44.41	41.70	44.41	4,668,227
13 Sep 17	44.06000 +0.18	45.18	43.06	43.06	4,510,786
12 Sep 17	43.88000 +0.89	47.00	43.30	43.81	8,730,089
11 Sep 17	42.99000 +3.13	43.82	39.95	40.61	6,615,646
08 Sep 17	39.86000 -0.28	40.64	39.35	40.05	2,629,917
07 Sep 17	40.14000 +1.74	40.40	38.22	38.22	4,449,499
06 Sep 17	38.40000 +0.17	38.49	37.18	38.05	2,142,289
05 Sep 17	38.23000 -0.60	39.15	38.16	38.28	1,307,993
04 Sep 17	38.83000 +0.06	39.91	38.14	38.80	2,387,894
01 Sep 17	38.77000 -0.31	39.34	38.13	39.15	2,454,628
31 Aug 17	39.08000 +0.98	39.46	37.80	37.80	3,298,275
30 Aug 17	38.10000 -0.18	39.19	37.70	38.03	2,455,279
29 Aug 17	38.28000 +1.03	39.49	37.11	37.50	3,132,427
28 Aug 17	37.25000 +1.14	37.58	36.24	36.24	1,698,999
25 Aug 17	36.11000 +0.61	36.30	35.35	35.40	1,057,973
24 Aug 17	35.50000 -1.19	36.89	35.48	36.60	1,102,291
23 Aug 17	36.69000 +0.24	37.38	36.31	36.45	913,504
22 Aug 17	36.45000 -1.00	37.55	36.30	37.41	1,010,017
21 Aug 17	37.45000 +0.62	37.65	36.83	36.90	1,189,357
18 Aug 17	36.83000 -0.99	38.49	36.81	37.19	1,681,773
17 Aug 17	37.82000 +0.34	38.96	36.50	37.42	3,273,409
16 Aug 17	37.48000 +2.63	38.20	34.51	34.85	3,625,463
15 Aug 17	34.85000 +1.05	35.10	33.90	34.00	1,514,473
14 Aug 17	33.80000 +0.70	33.88	33.18	33.33	1,001,890
11 Aug 17	33.10000 -0.41	33.66	33.01	33.30	798,430
10 Aug 17	33.51000 +0.03	33.75	32.76	33.40	1,180,079
09 Aug 17	33.48000 +0.28	33.96	33.05	33.32	1,164,729
08 Aug 17	33.20000 -1.04	34.54	33.00	34.31	2,593,871
07 Aug 17	34.24000 -1.05	35.28	34.10	34.76	2,013,202
21 Jul 17	35.29000 +0.00	35.78	35.00	35.29	994,395
20 Jul 17	35.29000 -0.07	36.46	35.22	35.54	1,471,670
19 Jul 17	35.36000 -0.41	35.85	35.10	35.85	1,346,884
18 Jul 17	35.77000 +1.03	36.28	34.50	34.73	1,240,868
17 Jul 17	34.74000 -3.61	37.99	34.61	37.99	2,557,575
14 Jul 17	38.35000 -0.17	38.82	38.02	38.60	884,120
13 Jul 17	38.52000 -0.66	39.09	38.50	38.60	1,118,206
12 Jul 17	39.18000 -0.95	39.49	38.08	38.49	2,729,895
11 Jul 17	40.13000 -0.40	41.30	39.78	40.72	1,823,573
10 Jul 17	40.53000 -2.69	42.97	40.50	42.97	4,090,718
07 Jul 17	43.22000 +1.65	43.88	41.25	41.30	4,369,575
06 Jul 17	41.57000 +0.57	42.88	40.75	41.01	3,944,196
05 Jul 17	41.00000 -0.05	41.20	40.28	41.15	2,950,683
04 Jul 17	41.05000 +0.36	41.18	40.06	40.45	3,590,149
03 Jul 17	40.69000 +0.82	40.87	39.40	39.90	3,832,667
30 Jun 17	39.87000 +2.16	40.59	37.43	37.48	5,414,411
29 Jun 17	37.71000 +0.77	38.07	37.00	37.00	1,433,257
28 Jun 17	36.94000 -0.86	37.58	36.88	37.58	1,160,298
27 Jun 17	37.80000 +0.14	38.33	37.58	37.84	1,052,440
26 Jun 17	37.66000 +0.36	37.72	36.77	37.00	1,018,022
23 Jun 17	37.30000 -0.13	37.73	36.35	37.43	1,671,474
22 Jun 17	37.43000 -1.28	38.93	37.43	38.68	1,904,392
21 Jun 17	38.71000 -0.42	39.60	38.31	39.20	2,141,646
20 Jun 17	39.13000 +0.58	39.88	38.56	38.85	3,404,966
19 Jun 17	38.55000 -0.08	38.92	38.10	38.70	1,400,642
16 Jun 17	38.63000 -0.26	40.46	38.58	39.05	1,895,199
15 Jun 17	38.89000 +0.84	39.58	37.80	37.80	3,058,648
14 Jun 17	38.05000 -0.05	38.95	37.45	37.95	2,068,345
13 Jun 17	38.10000 +1.44	38.35	36.33	36.60	2,053,268
12 Jun 17	36.66000 -1.71	37.81	36.53	37.68	1,787,237
09 Jun 17	38.37000 -0.11	38.85	37.70	38.60	1,507,878
08 Jun 17	38.48000 -0.25	39.15	38.23	38.59	2,036,339
07 Jun 17	38.73000 +1.56	38.98	37.10	37.37	2,470,424
06 Jun 17	37.17000 -0.24	37.41	36.80	37.12	1,094,010
05 Jun 17	37.41000 +0.26	38.10	37.05	37.61	1,435,156
02 Jun 17	37.15000 +1.15	37.38	35.88	36.21	1,800,741
01 Jun 17	36.00000 -2.65	38.70	35.97	38.70	2,560,315
31 May 17	38.65000 -0.36	40.86	38.61	40.60	2,186,169
26 May 17	39.01000 +0.20	39.53	38.51	38.96	1,698,108
25 May 17	38.81000 -0.09	39.33	37.65	38.72	1,967,748
24 May 17	38.90000 +0.99	39.10	37.11	37.50	1,870,955
23 May 17	37.91000 -2.70	40.77	37.81	40.52	3,601,872
22 May 17	40.61000 -3.38	44.29	40.40	43.98	4,211,171
19 May 17	43.99000 -0.01	45.38	43.79	44.26	2,957,913
18 May 17	44.00000 -0.88	45.24	43.88	44.05	2,928,372
17 May 17	44.88000 +0.78	45.53	43.51	43.99	4,621,352
16 May 17	44.10000 +0.91	44.18	41.91	43.19	3,978,241
15 May 17	43.19000 +0.04	43.63	42.32	42.32	2,655,094
12 May 17	43.15000 +0.09	44.57	42.50	43.60	4,175,500
11 May 17	43.06000 +1.36	43.63	40.60	41.30	5,018,179
10 May 17	41.70000 +0.81	44.39	40.81	40.96	4,962,957
09 May 17	40.89000 +0.40	41.18	39.91	40.06	2,499,470
08 May 17	40.49000 -2.52	43.34	40.49	42.90	3,121,892
05 May 17	43.01000 -0.85	44.48	43.00	43.87	2,729,613
04 May 17	43.86000 -1.53	44.99	43.80	44.99	3,118,949
03 May 17	45.39000 -0.78	46.58	44.10	45.67	3,946,736
02 May 17	46.17000 -1.44	48.00	46.16	47.62	3,085,496
28 Apr 17	47.61000 -0.45	48.76	47.58	47.77	3,970,040
27 Apr 17	48.06000 +0.55	48.68	45.00	45.99	6,649,466
26 Apr 17	47.51000 +2.27	48.50	44.93	44.96	5,299,365
25 Apr 17	45.24000 +0.44	46.20	44.91	45.31	2,944,330
24 Apr 17	44.80000 -0.25	45.58	41.00	45.10	3,015,807
21 Apr 17	45.05000 -0.19	46.44	45.00	45.41	2,520,375
20 Apr 17	45.24000 -1.36	46.28	44.70	46.20	4,092,585
19 Apr 17	46.60000 +1.44	46.66	45.02	45.23	4,748,821
18 Apr 17	45.16000 -0.95	47.00	44.60	46.46	4,141,722
17 Apr 17	46.11000 -5.12	49.35	46.11	48.51	6,898,805
14 Apr 17	51.23000 +0.23	52.20	49.47	50.57	4,916,242
13 Apr 17	51.00000 +0.30	52.80	50.80	51.50	4,646,398
12 Apr 17	50.70000 -3.89	54.49	50.58	54.00	6,266,719
11 Apr 17	54.59000 +0.15	55.29	52.25	53.02	7,802,851
10 Apr 17	54.44000 -6.05	59.41	54.44	59.41	9,171,438
07 Apr 17	60.49000 -0.54	63.04	59.51	60.36	7,547,493
06 Apr 17	61.03000 -0.27	63.62	60.50	60.88	9,143,706
05 Apr 17	61.30000 -0.55	61.89	59.02	60.70	7,761,635
31 Mar 17	61.85000 -3.03	65.99	60.06	64.02	11,960,008
30 Mar 17	64.88000 -7.21	69.76	64.88	69.04	16,529,351
29 Mar 17	72.09000 -8.01	80.00	72.09	75.00	20,480,600
28 Mar 17	80.10000 +6.92	80.50	77.01	78.50	30,822,788
27 Mar 17	73.18000 +6.65	73.18	73.18	73.18	1,430,979
24 Mar 17	66.53000 +6.05	66.53	66.53	66.53	457,126
23 Mar 17	60.48000 +5.50	60.48	60.48	60.48	130,280
22 Mar 17	54.98000 +5.00	54.98	54.98	54.98	225,671
21 Mar 17	49.98000 +4.54	49.98	49.98	49.98	228,746
20 Mar 17	45.44000 +4.13	45.44	45.44	45.44	89,294
17 Mar 17	41.31000 +3.76	41.31	41.31	41.31	42,315
16 Mar 17	37.55000 +3.41	37.55	37.55	37.55	29,619
15 Mar 17	34.14000 +3.10	34.14	34.14	34.14	23,163
14 Mar 17	31.04000 +2.82	31.04	31.04	31.04	12,798
13 Mar 17	28.22000 +2.57	28.22	28.22	28.22	16,268
10 Mar 17	25.65000 +2.33	25.65	25.65	25.65	9,330
09 Mar 17	23.32000 +2.12	23.32	23.32	23.32	10,130
08 Mar 17	21.20000 +1.93	21.20	21.20	21.20	6,230
07 Mar 17	19.27000 +1.75	19.27	19.27	19.27	2,900
06 Mar 17	17.52000 +0.00	17.52	16.06	16.06	9,661

Shenzhen Megmeet Electrical Co LTD

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	95.09000 +1.28	97.80	91.67	93.51	16,063,089
19 Oct 26	93.81000 -0.73	94.99	89.23	93.62	19,612,376
16 Oct 26	94.54000 -0.83	99.18	93.90	98.00	16,749,450
15 Oct 26	95.37000 -7.53	98.93	94.69	97.00	24,625,680
14 Oct 26	102.90000 +0.66	107.80	102.53	104.48	23,769,440
13 Oct 26	102.24000 -0.37	104.60	94.95	98.02	20,931,504
12 Oct 26	102.61000 -0.18	106.21	101.28	102.79	20,602,902
09 Oct 26	102.79000 -4.46	105.92	98.38	105.50	27,077,148
08 Oct 26	107.25000 -8.47	116.20	106.30	116.00	26,037,528
30 Sep 26	115.72000 -2.78	120.12	115.51	120.00	16,116,152
29 Sep 26	118.50000 +3.10	120.00	114.32	114.54	26,883,224
28 Sep 26	115.40000 -7.21	126.20	113.83	123.00	37,601,320
24 Sep 26	122.61000 -0.24	129.27	119.10	121.80	41,045,484
23 Sep 26	122.85000 -0.15	126.20	122.55	124.38	17,624,554
22 Sep 26	123.00000 -1.80	127.50	122.52	126.27	21,129,492
21 Sep 26	124.80000 -2.00	129.60	123.80	127.79	22,212,864
18 Sep 26	126.80000 +5.61	127.68	120.21	123.78	32,201,980
17 Sep 26	121.19000 -0.45	125.71	120.49	120.81	21,166,772
16 Sep 26	121.64000 +2.91	122.60	116.16	119.07	25,907,564
15 Sep 26	118.73000 -0.68	124.68	118.41	118.90	29,118,574
14 Sep 26	119.41000 -6.29	123.00	117.00	122.82	25,799,176
11 Sep 26	125.70000 -2.10	127.39	120.05	125.89	24,648,490
10 Sep 26	127.80000 +0.74	129.10	124.50	125.13	19,295,674
09 Sep 26	127.06000 -1.54	130.88	125.91	129.99	22,619,554
08 Sep 26	128.60001 -3.43	135.56	126.60	135.00	30,822,984
07 Sep 26	132.03000 +10.86	132.20	123.00	123.99	37,773,972
04 Sep 26	121.17000 -5.97	129.99	120.08	128.40	33,403,774
03 Sep 26	127.14000 +8.59	130.41	117.60	121.30	43,212,360
02 Sep 26	118.55000 -5.71	125.00	118.27	121.88	25,786,056
01 Sep 26	124.26000 -6.34	139.60	124.23	138.60	32,352,980
31 Aug 26	130.60001 +4.65	131.00	121.75	121.75	28,187,560
28 Aug 26	125.95000 -1.71	133.98	125.68	130.00	33,952,532
27 Aug 26	127.66000 +4.55	128.00	123.12	125.80	29,203,052
26 Aug 26	123.11000 +1.79	124.44	119.16	121.05	20,229,764
25 Aug 26	121.32000 +1.48	122.79	115.76	117.00	20,234,094
24 Aug 26	119.84000 -8.22	127.93	116.00	126.78	27,775,406
21 Aug 26	128.06000 +9.78	129.98	117.06	118.83	34,277,792
20 Aug 26	118.28000 -0.25	121.84	115.17	118.53	29,231,940
19 Aug 26	118.53000 -13.17	127.15	118.53	126.00	31,212,544
18 Aug 26	131.70000 -3.80	136.55	128.21	135.75	30,619,836
17 Aug 26	135.50000 +4.10	135.79	129.50	133.50	23,473,862
14 Aug 26	131.39999 -0.46	134.50	128.62	132.10	31,017,232
13 Aug 26	131.86000 +6.20	138.23	129.00	129.64	43,940,000
12 Aug 26	125.66000 +6.66	127.30	119.15	120.80	25,270,852
11 Aug 26	119.00000 -1.70	122.80	117.48	119.82	21,345,968
10 Aug 26	120.70000 -3.70	130.80	117.85	129.43	30,533,276
07 Aug 26	124.40000 +3.10	126.80	120.75	123.48	31,158,206
06 Aug 26	121.30000 +4.80	123.37	112.50	115.85	33,943,396
05 Aug 26	116.50000 +9.70	117.48	101.00	101.00	38,663,028
04 Aug 26	106.80000 +7.94	107.71	100.91	103.30	34,310,440
03 Aug 26	98.86000 -7.59	106.80	97.74	106.50	33,572,160
31 Jul 26	106.45000 +9.68	106.45	102.18	106.00	29,321,340
30 Jul 26	96.77000 -10.75	107.43	96.77	106.75	37,249,388
29 Jul 26	107.52000 -10.05	113.20	105.81	111.48	38,569,980
28 Jul 26	117.57000 -13.06	124.94	117.57	123.00	18,631,438
27 Jul 26	130.63000 +8.36	133.27	118.10	122.29	27,793,220
24 Jul 26	122.27000 -5.53	127.48	121.30	124.45	17,608,238
23 Jul 26	127.80000 -3.94	135.35	126.26	135.00	21,844,844
22 Jul 26	131.74001 -3.48	144.44	130.20	138.77	36,553,472
21 Jul 26	135.22000 +12.29	135.22	122.00	125.38	36,656,040
20 Jul 26	122.93000 -13.66	133.60	122.93	133.31	34,954,352
17 Jul 26	136.59000 -15.18	146.43	136.59	143.43	27,098,270
16 Jul 26	151.77000 -16.86	159.55	151.77	156.55	34,667,608
15 Jul 26	168.63000 -3.53	176.53	165.03	167.67	45,481,480
14 Jul 26	172.16000 +13.47	174.56	157.00	159.75	51,451,568
13 Jul 26	158.69000 -3.10	170.55	157.22	161.96	40,212,672
10 Jul 26	161.78999 +2.20	173.86	161.56	167.56	49,405,856
09 Jul 26	159.59000 +14.51	159.59	149.97	149.98	44,455,544
08 Jul 26	145.08000 -4.47	154.80	144.76	152.14	23,852,896
07 Jul 26	149.55000 -2.04	160.65	148.00	156.80	30,892,046
06 Jul 26	151.59000 +3.97	160.80	146.66	148.79	30,175,628
03 Jul 26	147.62000 +0.65	153.68	145.30	146.76	24,649,836
02 Jul 26	146.97000 -9.48	155.83	146.00	149.50	27,185,360
01 Jul 26	156.45000 -10.73	168.78	154.00	165.00	38,843,976
30 Jun 26	167.17999 +5.86	171.66	160.20	162.22	41,051,276
29 Jun 26	161.32001 +0.56	169.41	157.01	160.77	40,460,696
26 Jun 26	160.75999 -11.22	175.66	154.83	172.12	53,554,584
25 Jun 26	171.98000 +1.67	174.50	166.11	173.08	41,154,544
24 Jun 26	170.31000 -2.74	175.38	168.00	171.14	27,869,632
23 Jun 26	173.05000 -15.74	189.98	169.97	188.97	34,117,980
22 Jun 26	188.78999 +9.29	189.50	173.69	181.91	37,244,736
18 Jun 26	179.50000 +0.60	182.60	172.88	176.75	32,183,716
17 Jun 26	178.89999 +15.26	179.98	168.00	169.07	62,083,288
16 Jun 26	163.64000 +14.88	163.64	157.00	158.58	29,863,706
15 Jun 26	148.75999 +13.52	148.76	140.38	140.51	19,922,504
12 Jun 26	135.24001 -4.17	144.61	135.20	144.00	29,229,892
11 Jun 26	139.41000 -6.20	148.52	137.25	146.00	39,559,240
10 Jun 26	145.61000 -16.18	153.00	145.61	151.55	40,982,728
09 Jun 26	161.78999 +12.79	163.63	149.13	159.00	43,257,148
08 Jun 26	149.00000 +2.50	157.03	140.88	142.22	44,101,992
05 Jun 26	146.50000 -7.61	158.73	145.51	155.01	41,794,736
04 Jun 26	154.11000 -3.87	161.11	152.90	153.33	44,648,104
03 Jun 26	157.98000 +10.03	162.75	145.50	148.00	67,813,856
02 Jun 26	147.95000 +13.45	147.95	140.00	140.00	33,611,816
01 Jun 26	134.50000 +8.45	138.66	125.01	129.85	44,799,292
29 May 26	126.05000 -9.44	140.91	123.50	140.00	32,182,200
28 May 26	135.49001 -0.37	137.37	131.83	135.85	20,598,200
27 May 26	135.86000 -2.13	145.38	135.00	137.89	32,647,608
26 May 26	137.99001 +5.63	139.39	132.65	134.00	37,530,008
25 May 26	132.36000 +12.03	132.36	123.53	123.80	30,194,900
22 May 26	120.33000 +3.64	120.72	116.72	116.72	16,224,818
21 May 26	116.69000 -5.91	125.20	116.10	124.52	22,390,858
20 May 26	122.60000 -3.90	125.23	121.01	124.80	22,813,984
19 May 26	126.50000 +1.58	126.80	121.04	124.93	18,425,464
18 May 26	124.92000 -3.21	129.68	124.35	126.99	25,633,734
15 May 26	128.13000 -5.02	134.96	126.49	134.88	24,871,634
14 May 26	133.14999 -4.71	144.80	133.00	144.80	33,456,632
13 May 26	137.86000 +12.53	137.86	123.80	124.42	28,610,274
12 May 26	125.33000 +0.33	127.00	122.78	126.66	18,856,024
11 May 26	125.00000 +2.30	126.88	122.00	123.55	23,452,204
08 May 26	122.70000 -0.30	124.10	119.51	121.60	19,100,288
07 May 26	123.00000 +2.67	123.87	119.76	123.00	22,550,460
06 May 26	120.33000 +0.12	123.00	119.39	122.50	30,717,960
30 Apr 26	120.21000 +4.60	124.57	118.22	121.39	38,484,192
29 Apr 26	115.61000 +10.51	115.61	109.50	110.00	22,731,160
28 Apr 26	105.10000 -2.94	108.50	104.50	107.50	14,324,293
27 Apr 26	108.04000 +3.50	109.87	103.80	104.00	22,683,738
24 Apr 26	104.54000 -1.92	107.71	104.31	105.14	17,468,600
23 Apr 26	106.46000 -1.91	110.10	103.87	109.49	20,630,412
22 Apr 26	108.37000 +0.91	109.41	105.00	106.20	25,176,330
21 Apr 26	107.46000 +1.33	109.00	105.50	108.88	23,866,840
17 Apr 26	106.13000 +1.60	108.00	102.73	104.53	20,424,716
16 Apr 26	104.53000 -1.06	106.80	104.04	105.59	17,504,140
15 Apr 26	105.59000 -3.08	112.30	104.42	111.51	20,017,510
14 Apr 26	108.67000 +4.22	110.82	104.46	106.86	21,706,556
13 Apr 26	104.45000 -0.66	105.78	102.30	103.61	14,907,988
10 Apr 26	105.11000 +2.54	108.00	103.00	103.49	19,168,872
09 Apr 26	102.57000 +0.07	105.92	101.10	101.10	15,613,638
08 Apr 26	102.50000 +8.71	102.95	97.50	97.85	17,413,580
07 Apr 26	93.79000 -0.78	96.16	93.63	95.50	11,490,154
03 Apr 26	94.57000 -1.83	98.29	94.56	97.74	11,017,417
02 Apr 26	96.40000 -6.17	101.80	95.50	100.70	17,698,296
01 Apr 26	102.57000 +5.37	102.88	99.30	100.88	13,567,100
31 Mar 26	97.20000 -3.25	100.61	96.08	100.46	11,317,784
30 Mar 26	100.45000 -0.80	101.39	98.07	99.80	9,135,969
27 Mar 26	101.25000 +0.98	102.88	98.07	99.00	9,282,803
26 Mar 26	100.27000 -2.83	103.56	99.83	102.61	9,274,225
25 Mar 26	103.10000 +4.21	105.00	101.31	101.31	16,383,248
24 Mar 26	98.89000 +2.05	99.26	95.70	99.00	12,671,459
23 Mar 26	96.84000 -6.89	102.29	96.40	100.00	17,301,580
20 Mar 26	103.73000 -0.33	106.18	102.60	105.50	13,008,872
19 Mar 26	104.06000 -5.92	108.00	103.53	106.50	17,257,524
18 Mar 26	109.98000 +2.23	110.57	106.26	108.00	12,802,228
17 Mar 26	107.75000 -9.63	119.55	106.23	119.50	24,365,100
16 Mar 26	117.38000 -0.26	117.99	112.51	117.78	12,460,868
13 Mar 26	117.64000 -2.86	119.85	115.50	118.50	11,269,226
12 Mar 26	120.50000 -5.26	127.55	117.71	125.99	17,450,292
11 Mar 26	125.76000 -3.51	132.39	125.58	129.17	16,183,733
10 Mar 26	129.27000 +8.58	130.00	123.20	123.20	18,128,940
09 Mar 26	120.69000 -7.67	123.20	115.57	122.68	19,828,068
06 Mar 26	128.36000 -0.23	132.34	126.16	128.71	15,958,834
05 Mar 26	128.59000 -0.11	133.93	126.57	131.00	18,974,540
04 Mar 26	128.70000 +1.74	132.15	123.03	123.04	20,233,040
03 Mar 26	126.96000 -5.30	136.80	125.40	131.81	21,400,110
02 Mar 26	132.25999 +7.62	134.87	121.66	122.89	29,843,636
27 Feb 26	124.64000 -0.92	133.12	122.08	127.39	29,017,142
26 Feb 26	125.56000 +7.23	127.35	116.59	120.70	21,165,336
25 Feb 26	118.33000 -0.58	119.63	115.15	119.01	12,976,981
24 Feb 26	118.91000 -0.15	124.85	117.57	121.00	15,713,314
13 Feb 26	119.06000 -2.74	123.48	118.56	119.93	13,620,458
12 Feb 26	121.80000 +7.87	123.85	116.00	117.50	24,088,136
11 Feb 26	113.93000 -3.98	119.09	113.60	117.90	14,255,886
10 Feb 26	117.91000 -0.99	119.59	115.83	119.25	10,510,132
09 Feb 26	118.90000 +3.73	119.98	115.55	119.49	14,536,230
06 Feb 26	115.17000 -2.43	119.05	114.12	117.40	12,611,175
05 Feb 26	117.60000 -4.89	122.39	115.70	120.51	15,323,510
04 Feb 26	122.49000 -1.01	124.70	120.35	123.00	13,034,159
03 Feb 26	123.50000 +2.51	124.36	117.10	123.30	19,326,928
02 Feb 26	120.99000 -6.19	129.80	120.50	127.00	17,824,230
30 Jan 26	127.18000 -1.65	130.80	122.21	128.52	25,317,508
29 Jan 26	128.83000 -10.35	138.00	128.70	135.10	34,268,580
28 Jan 26	139.17999 +9.92	140.39	128.39	128.39	24,005,776
27 Jan 26	129.25999 +2.76	130.41	122.30	126.42	20,727,752
26 Jan 26	126.50000 +5.88	128.88	119.81	119.86	23,571,080
23 Jan 26	120.62000 +6.56	120.68	113.51	113.81	22,654,492
22 Jan 26	114.06000 +0.21	118.42	113.00	115.56	19,511,044
21 Jan 26	113.85000 +10.35	113.85	102.90	103.25	24,451,072
20 Jan 26	103.50000 -3.00	107.18	100.65	106.00	24,506,872
19 Jan 26	106.50000 +8.34	107.98	98.31	98.50	33,821,864
16 Jan 26	98.16000 +0.14	100.45	97.27	98.80	20,071,632
15 Jan 26	98.02000 -0.69	101.07	95.50	95.71	22,222,040
14 Jan 26	98.71000 +1.59	98.88	90.51	96.14	40,616,400
13 Jan 26	97.12000 -2.34	104.58	96.20	98.96	22,055,760
12 Jan 26	99.46000 -1.35	103.00	97.57	101.00	19,261,664
09 Jan 26	100.81000 +3.31	103.96	95.80	97.52	21,405,602
08 Jan 26	97.50000 -2.08	100.98	96.50	99.55	17,557,726
07 Jan 26	99.58000 +7.31	100.00	91.38	92.00	30,530,012
06 Jan 26	92.27000 +1.24	97.22	90.51	90.54	22,234,564
05 Jan 26	91.03000 +0.96	91.80	88.80	91.51	17,245,218
31 Dec 25	90.07000 +0.81	92.16	89.18	89.50	16,638,392
30 Dec 25	89.26000 +1.13	90.41	87.19	87.19	18,057,630
29 Dec 25	88.13000 +0.16	89.74	87.31	87.65	16,285,221
26 Dec 25	87.97000 -4.50	91.88	86.78	91.06	28,658,136
25 Dec 25	92.47000 -1.82	95.79	91.24	93.35	29,917,536
24 Dec 25	94.29000 +8.57	94.29	88.68	89.88	20,013,010
23 Dec 25	85.72000 -0.58	86.50	84.24	85.91	16,915,194
22 Dec 25	86.30000 +5.84	87.49	81.00	81.51	26,684,780
19 Dec 25	80.46000 +0.26	81.90	80.00	81.50	13,034,305
18 Dec 25	80.20000 -2.59	83.00	80.03	81.75	16,690,783
17 Dec 25	82.79000 +6.29	83.66	76.50	76.50	27,579,272
16 Dec 25	76.50000 -2.77	79.25	75.26	78.32	13,998,143
15 Dec 25	79.27000 -0.10	80.37	78.00	78.00	18,908,944
12 Dec 25	79.37000 +4.10	79.98	73.68	74.92	29,241,958
11 Dec 25	75.27000 -2.10	77.83	75.26	77.19	11,725,095
10 Dec 25	77.37000 -1.15	78.50	75.60	78.21	16,901,290
09 Dec 25	78.52000 +3.68	79.99	77.02	77.87	35,563,904
08 Dec 25	74.84000 +4.26	74.90	70.58	70.58	26,540,010
05 Dec 25	70.58000 +0.94	71.59	68.33	69.60	12,968,939
04 Dec 25	69.64000 +0.62	70.00	68.33	69.06	7,543,819
03 Dec 25	69.02000 -0.27	70.21	68.56	69.20	10,296,833
02 Dec 25	69.29000 -1.47	71.07	68.75	71.07	12,626,472
01 Dec 25	70.76000 -0.60	71.50	69.74	71.43	12,913,047
28 Nov 25	71.36000 -0.71	72.66	71.21	71.50	12,492,237
27 Nov 25	72.07000 +0.17	75.60	71.97	73.02	23,233,244
26 Nov 25	71.90000 +0.48	73.28	69.31	70.07	17,896,848
25 Nov 25	71.42000 +2.26	73.30	70.78	71.02	18,735,936
24 Nov 25	69.16000 +0.36	70.56	66.70	69.58	13,133,351
21 Nov 25	68.80000 -4.01	70.80	68.80	70.00	14,646,924
20 Nov 25	72.81000 +1.01	74.85	71.86	74.39	11,680,350
19 Nov 25	71.80000 -0.27	72.78	70.96	71.83	10,800,270
18 Nov 25	72.07000 -0.23	73.58	71.37	71.96	13,987,157
17 Nov 25	72.30000 -0.15	73.15	71.50	71.99	14,095,300
14 Nov 25	72.45000 -5.91	76.15	72.41	76.14	27,217,844
13 Nov 25	78.36000 -1.65	80.23	78.02	79.66	23,148,244
12 Nov 25	80.01000 -3.01	82.79	78.00	82.00	23,462,044
11 Nov 25	83.02000 -2.17	87.02	82.84	85.80	23,140,780
10 Nov 25	85.19000 -0.93	91.80	83.10	86.36	36,628,084
07 Nov 25	86.12000 +1.96	87.11	84.01	84.50	46,824,456
06 Nov 25	84.16000 +7.65	84.16	76.61	76.66	44,046,720
05 Nov 25	76.51000 -1.01	77.50	73.20	74.00	19,901,638
04 Nov 25	77.52000 -0.74	80.36	77.22	79.28	22,840,838
03 Nov 25	78.26000 +2.03	79.28	75.50	75.99	24,062,668
31 Oct 25	76.23000 +0.36	80.85	76.03	77.77	30,770,052
30 Oct 25	75.87000 -4.40	79.99	75.87	78.68	32,157,560
29 Oct 25	80.27000 +1.37	81.81	77.77	79.15	35,506,328
28 Oct 25	78.90000 +3.39	83.00	73.35	74.80	44,407,704
27 Oct 25	75.51000 +1.31	76.95	74.91	76.10	19,050,020
24 Oct 25	74.20000 +3.20	74.39	71.20	71.88	15,781,758
23 Oct 25	71.00000 -2.21	72.89	69.88	72.20	12,085,646
22 Oct 25	73.21000 -2.09	75.05	73.00	74.50	10,907,243
21 Oct 25	75.30000 +2.50	75.46	72.40	73.01	17,958,446
20 Oct 25	72.80000 +2.22	73.98	71.01	72.00	16,237,549
17 Oct 25	70.58000 -6.22	76.83	70.33	76.04	24,581,584
16 Oct 25	76.80000 +2.63	78.69	74.01	74.88	30,407,064
15 Oct 25	74.17000 +4.91	74.53	67.75	69.08	27,375,862
14 Oct 25	69.26000 -1.22	73.89	68.99	73.41	20,936,124
13 Oct 25	70.48000 -4.34	72.33	68.40	69.35	23,666,568
10 Oct 25	74.82000 -2.24	77.05	74.52	77.04	13,469,096
09 Oct 25	77.06000 -0.41	80.45	76.80	78.51	18,046,594
30 Sep 25	77.47000 -1.29	80.50	76.95	79.08	17,073,172
29 Sep 25	78.76000 +3.72	79.00	74.80	75.00	24,242,848
26 Sep 25	75.04000 -6.39	81.68	75.02	80.97	34,374,116
25 Sep 25	81.43000 +1.24	82.83	78.19	80.00	26,952,158
24 Sep 25	80.19000 -1.82	80.80	78.18	79.33	21,729,526
23 Sep 25	82.01000 +1.23	86.66	79.62	85.60	35,865,272
22 Sep 25	80.78000 +2.28	81.32	78.97	80.00	20,473,130
19 Sep 25	78.50000 -2.36	81.44	78.38	81.39	20,880,856
18 Sep 25	80.86000 -1.49	83.55	79.69	80.56	33,204,726
17 Sep 25	82.35000 -1.06	85.20	81.71	83.40	27,594,372
16 Sep 25	83.41000 -3.45	84.64	80.39	84.30	43,820,004
15 Sep 25	86.86000 +3.54	89.89	80.13	84.28	57,487,648
12 Sep 25	83.32000 +1.62	85.55	79.11	79.81	43,569,936
11 Sep 25	81.70000 +5.99	81.70	76.00	76.50	48,128,752
10 Sep 25	75.71000 +4.05	77.58	72.47	73.50	43,203,260
09 Sep 25	71.66000 -1.69	73.40	71.00	72.78	22,295,246
08 Sep 25	73.35000 -2.63	75.50	71.80	75.38	31,379,346
05 Sep 25	75.98000 +2.60	76.15	73.00	75.00	33,019,328
04 Sep 25	73.38000 -4.99	82.99	72.00	82.04	45,513,864
03 Sep 25	78.37000 -2.46	80.50	76.91	79.97	37,187,228
02 Sep 25	80.83000 -8.98	89.73	80.83	89.51	46,033,484
01 Sep 25	89.81000 +0.80	91.98	85.30	87.03	61,115,504
29 Aug 25	89.01000 +0.10	90.96	87.28	87.93	47,289,472
28 Aug 25	88.91000 +2.88	89.96	84.00	86.03	69,999,288
27 Aug 25	86.03000 +7.82	86.03	80.00	80.00	33,082,928
26 Aug 25	78.21000 +3.00	80.50	72.14	74.42	61,195,352
25 Aug 25	75.21000 +6.26	75.65	69.50	70.00	55,874,628
22 Aug 25	68.95000 +0.53	69.50	67.01	67.01	34,063,404
21 Aug 25	68.42000 -1.76	71.20	68.05	69.77	33,637,928
20 Aug 25	70.18000 -4.59	72.49	68.51	72.00	51,700,584
19 Aug 25	74.77000 -3.75	80.66	74.27	78.48	57,338,960
18 Aug 25	78.52000 +6.51	79.21	72.20	73.88	59,536,204
15 Aug 25	72.01000 +2.16	74.68	68.56	69.66	54,509,872
14 Aug 25	69.85000 +0.39	74.00	67.70	68.51	42,333,628
13 Aug 25	69.46000 +2.68	69.96	66.70	67.40	39,467,136
12 Aug 25	66.78000 -0.85	68.80	65.60	67.99	38,699,976
11 Aug 25	67.63000 +6.15	67.63	63.68	64.00	39,634,364
08 Aug 25	61.48000 +0.35	62.35	60.51	60.70	17,213,888
07 Aug 25	61.13000 -2.07	63.88	60.21	62.50	32,600,272
06 Aug 25	63.20000 +0.01	65.15	62.01	63.20	30,704,212
05 Aug 25	63.19000 -1.20	65.17	62.58	63.95	27,124,356
04 Aug 25	64.39000 +5.00	65.29	59.00	60.40	49,705,152
01 Aug 25	59.39000 +0.01	62.55	58.40	59.00	39,079,024
31 Jul 25	59.38000 +2.62	62.43	57.89	57.89	51,948,860
30 Jul 25	56.76000 +0.08	57.48	55.70	56.27	19,066,468
29 Jul 25	56.68000 +1.62	57.33	54.50	54.88	29,602,420
28 Jul 25	55.06000 +1.27	55.20	53.94	53.94	20,345,972
25 Jul 25	53.79000 -0.84	54.81	53.40	54.64	15,295,462
24 Jul 25	54.63000 +0.04	55.35	54.16	55.00	14,694,964
23 Jul 25	54.59000 -0.35	55.70	54.06	54.20	19,946,462
22 Jul 25	54.94000 -1.74	56.67	54.29	56.31	34,642,740
21 Jul 25	56.68000 -1.70	59.55	56.40	59.48	51,856,740
18 Jul 25	58.38000 +5.31	58.38	57.51	58.38	44,596,892
17 Jul 25	53.07000 +0.36	53.38	52.45	52.88	20,571,928
16 Jul 25	52.71000 -0.58	54.66	52.66	53.79	33,542,496
15 Jul 25	53.29000 +2.51	53.30	50.49	50.50	46,346,208
14 Jul 25	50.78000 +0.58	51.23	50.00	50.20	15,460,662
11 Jul 25	50.20000 +0.04	50.39	49.31	50.00	14,035,461
10 Jul 25	50.16000 -0.29	51.38	49.86	50.92	21,080,530
09 Jul 25	50.45000 -1.15	51.72	50.22	51.60	21,852,972
08 Jul 25	51.60000 +1.19	52.20	49.31	50.41	36,248,348
07 Jul 25	50.41000 +0.51	51.84	49.36	49.39	29,571,292
04 Jul 25	49.90000 +2.17	51.20	48.10	48.14	52,560,248
03 Jul 25	47.73000 +0.00	48.07	47.40	48.02	14,502,034
02 Jul 25	47.73000 -1.23	48.88	47.25	48.60	20,741,616
01 Jul 25	48.96000 -1.18	50.22	48.66	50.00	21,500,436
30 Jun 25	50.14000 -0.43	51.15	49.80	51.07	27,288,030
27 Jun 25	50.57000 +1.99	51.97	47.59	48.56	44,451,072
26 Jun 25	48.58000 -0.60	50.00	48.55	49.71	23,260,182
25 Jun 25	49.18000 +1.92	49.60	47.34	47.34	35,268,144
24 Jun 25	47.26000 +1.05	47.79	46.46	46.59	18,945,128
23 Jun 25	46.21000 +0.27	46.60	45.08	45.36	14,859,868
20 Jun 25	45.94000 -2.39	48.32	45.81	47.60	24,781,968
19 Jun 25	48.33000 +0.83	50.55	47.14	47.14	36,718,988
18 Jun 25	47.50000 +0.77	47.76	45.26	46.38	21,197,980
17 Jun 25	46.73000 -1.75	49.10	46.60	48.98	21,572,652
16 Jun 25	48.48000 +2.07	49.30	45.77	45.89	36,435,520
13 Jun 25	46.41000 -0.32	49.00	45.56	46.44	30,582,024
12 Jun 25	46.73000 +0.68	47.77	45.64	45.77	22,638,228
11 Jun 25	46.05000 -0.50	47.03	46.01	46.55	11,278,941
10 Jun 25	46.55000 -0.76	47.35	46.01	47.11	14,819,282
09 Jun 25	47.31000 +0.10	48.11	46.95	47.81	15,701,241
06 Jun 25	47.21000 -0.10	48.14	46.60	47.00	20,550,784
05 Jun 25	47.31000 +2.57	47.80	44.18	44.70	32,683,104
04 Jun 25	44.74000 +1.69	45.65	43.39	43.40	25,674,836
03 Jun 25	43.05000 +0.05	43.28	42.02	42.10	8,872,437
30 May 25	43.00000 -1.60	44.26	42.88	44.02	13,886,713
29 May 25	44.60000 +1.33	45.30	44.09	44.49	22,423,524
28 May 25	43.27000 -0.16	44.14	43.23	43.60	9,075,740
27 May 25	43.43000 -1.28	44.40	43.24	44.39	12,711,542
26 May 25	44.71000 +0.26	45.00	44.00	44.39	11,274,467
23 May 25	44.45000 -1.85	45.60	44.41	45.59	20,639,668
22 May 25	46.30000 +0.95	47.89	45.12	45.89	27,190,584
21 May 25	45.35000 -0.93	46.48	45.25	46.29	12,511,680
20 May 25	46.28000 +0.49	46.93	45.28	45.64	13,286,908
19 May 25	45.79000 -1.02	46.47	44.79	46.47	18,468,524
16 May 25	46.81000 +0.31	47.86	45.60	45.86	15,982,733
15 May 25	46.50000 -1.90	47.96	46.47	47.78	20,650,158
14 May 25	48.40000 +0.20	50.20	47.91	49.10	33,338,276
13 May 25	48.20000 +0.20	49.98	48.06	49.79	32,954,124
12 May 25	48.00000 +1.94	48.00	46.72	47.30	25,826,810
09 May 25	46.06000 -1.90	47.50	45.78	47.49	25,441,748
08 May 25	47.96000 +1.59	49.63	46.90	47.32	41,815,368
07 May 25	46.37000 +0.17	47.99	45.76	47.80	28,643,756
06 May 25	46.20000 +2.94	46.25	43.87	44.16	35,566,904
30 Apr 25	43.26000 +0.23	43.47	40.15	40.50	42,643,776
29 Apr 25	43.03000 -4.56	45.88	42.88	44.95	51,575,872
28 Apr 25	47.59000 +0.04	49.90	47.24	47.72	24,370,630
25 Apr 25	47.55000 +0.93	48.75	47.00	47.40	24,544,652
24 Apr 25	46.62000 -1.66	48.27	46.51	48.01	16,734,921
23 Apr 25	48.28000 +2.03	49.30	47.45	48.03	28,131,204
22 Apr 25	46.25000 -2.49	48.60	46.18	48.60	22,244,296
21 Apr 25	48.74000 +0.66	49.00	47.00	47.78	17,575,096
18 Apr 25	48.08000 +0.36	49.50	47.88	48.44	19,430,300
17 Apr 25	47.72000 +0.71	48.79	46.83	47.00	23,414,812
16 Apr 25	47.01000 -1.94	48.50	46.03	48.08	26,069,204
15 Apr 25	48.95000 -1.42	50.28	48.48	50.28	20,023,936
14 Apr 25	50.37000 -0.96	52.50	50.10	52.00	26,663,774
11 Apr 25	51.33000 +0.45	52.30	48.81	49.76	36,002,272
10 Apr 25	50.88000 +4.63	50.88	49.17	50.88	44,667,048
09 Apr 25	46.25000 +0.28	48.40	41.37	42.73	51,016,492
08 Apr 25	45.97000 -5.11	49.49	45.97	46.50	31,457,872
07 Apr 25	51.08000 -5.67	51.08	51.08	51.08	2,512,000
03 Apr 25	56.75000 -5.49	59.99	56.20	59.00	35,630,728
02 Apr 25	62.24000 +2.17	63.44	60.48	60.50	27,997,754
01 Apr 25	60.07000 -0.77	61.30	59.25	60.85	25,849,068
31 Mar 25	60.84000 +4.57	61.87	55.80	55.90	42,049,156
28 Mar 25	56.27000 +0.42	57.25	55.92	55.95	17,969,194
27 Mar 25	55.85000 -0.59	57.20	55.00	55.62	19,052,726
26 Mar 25	56.44000 -0.17	57.70	56.20	57.00	15,133,646
25 Mar 25	56.61000 -2.57	61.55	56.51	59.28	28,933,498
24 Mar 25	59.18000 -0.75	61.30	57.80	60.00	20,204,752
21 Mar 25	59.93000 -1.93	61.79	59.41	61.25	22,311,320
20 Mar 25	61.86000 +0.30	63.10	60.80	62.15	26,279,590
19 Mar 25	61.56000 -4.35	65.36	61.00	64.39	41,458,516
18 Mar 25	65.91000 -1.94	67.90	63.80	67.48	44,673,748
17 Mar 25	67.85000 -1.15	69.80	67.30	69.20	31,182,476
14 Mar 25	69.00000 +0.50	70.27	67.07	68.35	45,338,784
13 Mar 25	68.50000 +1.60	69.93	67.03	68.71	60,840,380
12 Mar 25	66.90000 +6.08	66.90	59.37	61.88	42,454,396
11 Mar 25	60.82000 +0.32	61.08	58.22	59.83	31,510,028
10 Mar 25	60.50000 +2.68	61.50	57.72	60.96	43,862,912
07 Mar 25	57.82000 +3.28	59.37	54.80	54.88	48,986,524
06 Mar 25	54.54000 +2.48	54.97	52.10	52.37	27,885,420
05 Mar 25	52.06000 +1.86	52.48	51.00	51.00	22,351,360
04 Mar 25	50.20000 +0.00	50.71	48.20	48.30	20,178,916
03 Mar 25	50.20000 -0.61	51.83	49.50	50.87	22,456,580
28 Feb 25	50.81000 -4.70	53.99	50.58	53.29	42,667,820
27 Feb 25	55.51000 -4.51	60.43	54.05	60.10	48,464,440
26 Feb 25	60.02000 +1.14	60.50	57.24	58.49	28,129,604
25 Feb 25	58.88000 -3.82	60.00	58.10	60.00	36,677,468
24 Feb 25	62.70000 -0.01	65.00	59.39	62.00	45,955,968
21 Feb 25	62.71000 +3.82	63.44	58.77	60.50	40,580,560
20 Feb 25	58.89000 -0.54	60.86	58.30	60.18	21,243,766
19 Feb 25	59.43000 +0.73	59.77	57.43	58.30	25,336,320
18 Feb 25	58.70000 -2.64	61.62	58.49	61.34	26,564,580
17 Feb 25	61.34000 +4.04	63.03	57.77	57.77	47,247,332
14 Feb 25	57.30000 -0.08	59.30	57.13	58.69	23,930,434
13 Feb 25	57.38000 -4.46	61.43	57.27	60.68	35,180,700
12 Feb 25	61.84000 +0.94	63.21	59.80	60.00	26,187,946
11 Feb 25	60.90000 +0.40	62.15	59.88	60.51	30,919,402
10 Feb 25	60.50000 +2.71	61.49	56.49	57.63	42,221,776
07 Feb 25	57.79000 +1.94	59.41	56.16	56.70	44,648,248
06 Feb 25	55.85000 -0.71	56.96	54.37	56.00	48,270,252
05 Feb 25	56.56000 -6.28	56.96	56.56	56.56	8,289,100
27 Jan 25	62.84000 -4.41	65.00	62.40	63.45	33,364,168
24 Jan 25	67.25000 +0.50	69.73	65.99	66.60	31,820,192
23 Jan 25	66.75000 -4.43	72.04	66.45	71.18	41,073,272
22 Jan 25	71.18000 +0.18	74.96	67.31	74.88	40,702,712
21 Jan 25	71.00000 +2.60	71.36	66.50	68.11	34,932,676
20 Jan 25	68.40000 +1.33	70.28	65.80	67.59	39,140,680
17 Jan 25	67.07000 +0.51	67.85	63.71	66.00	30,986,870
16 Jan 25	66.56000 -0.24	68.70	65.02	66.68	33,325,616
15 Jan 25	66.80000 -2.92	67.95	62.75	67.00	55,730,408
14 Jan 25	69.72000 +2.77	69.87	65.00	67.41	45,710,496
13 Jan 25	66.95000 -0.44	68.98	64.91	67.38	37,591,844
10 Jan 25	67.39000 -3.02	71.08	67.39	70.59	41,007,184
09 Jan 25	70.41000 +0.35	75.66	69.97	72.01	63,523,896
08 Jan 25	70.06000 +4.90	71.68	64.20	65.00	62,797,616
07 Jan 25	65.16000 +5.92	65.16	58.78	59.98	54,286,560
06 Jan 25	59.24000 +1.02	61.98	58.51	59.73	35,834,192
03 Jan 25	58.22000 -2.16	62.30	57.60	61.00	36,891,304
02 Jan 25	60.38000 -1.08	62.96	59.67	62.38	31,130,640
31 Dec 24	61.46000 -2.64	65.30	61.46	63.60	36,640,448
30 Dec 24	64.10000 +3.38	66.18	61.01	61.80	52,246,016
27 Dec 24	60.72000 -2.20	62.66	59.80	61.25	46,906,040
26 Dec 24	62.92000 +5.72	62.92	57.50	57.51	43,728,040
25 Dec 24	57.20000 -1.00	59.58	55.68	58.00	38,895,328
24 Dec 24	58.20000 -1.40	60.20	55.54	59.50	63,065,096
23 Dec 24	59.60000 +3.43	61.79	57.99	60.10	85,446,752
20 Dec 24	56.17000 +5.11	56.17	53.01	54.73	40,293,220
19 Dec 24	51.06000 +4.64	51.06	47.01	47.01	20,481,996
18 Dec 24	46.42000 +1.36	47.66	43.90	45.71	46,973,904
17 Dec 24	45.06000 +0.92	46.69	43.64	44.10	54,633,688
16 Dec 24	44.14000 +4.01	44.14	43.35	43.80	12,482,865
13 Dec 24	40.13000 -1.44	42.13	40.01	41.40	16,504,171
12 Dec 24	41.57000 +0.52	43.08	40.52	41.34	24,361,084
11 Dec 24	41.05000 +1.01	41.30	39.55	39.55	18,949,342
10 Dec 24	40.04000 -3.00	43.18	39.78	43.00	44,740,892
09 Dec 24	43.04000 +0.48	43.79	41.91	42.60	20,045,108
06 Dec 24	42.56000 +0.14	43.15	42.00	42.40	17,587,668
05 Dec 24	42.42000 +1.42	43.14	40.81	41.30	24,130,024
04 Dec 24	41.00000 -1.21	43.21	40.59	42.30	19,287,760
03 Dec 24	42.21000 -0.42	43.05	41.77	42.30	20,691,200
02 Dec 24	42.63000 +2.09	43.10	40.93	41.00	34,964,492
29 Nov 24	40.54000 +0.44	41.07	39.52	40.09	18,170,520
28 Nov 24	40.10000 -0.53	40.88	39.85	40.45	16,915,868
27 Nov 24	40.63000 +1.94	41.12	38.32	38.80	28,070,952
26 Nov 24	38.69000 +0.38	39.33	38.18	38.40	22,119,746
25 Nov 24	38.31000 -3.36	42.48	37.59	41.72	47,674,104
22 Nov 24	41.67000 -2.08	44.30	41.60	43.54	26,408,196
21 Nov 24	43.75000 -0.92	44.10	42.50	44.10	27,130,266
20 Nov 24	44.67000 +0.78	46.46	43.80	45.39	39,458,088
19 Nov 24	43.89000 +1.79	44.15	41.84	42.19	31,467,706
18 Nov 24	42.10000 -2.60	44.16	41.67	43.00	39,269,160
15 Nov 24	44.70000 -3.62	49.88	44.00	49.24	54,120,888
14 Nov 24	48.32000 +0.92	51.51	46.30	46.90	69,685,488
13 Nov 24	47.40000 +1.84	47.50	43.85	45.01	43,651,420
12 Nov 24	45.56000 -0.88	47.90	45.06	46.00	42,962,664
11 Nov 24	46.44000 +0.52	47.20	45.05	45.41	46,161,328
08 Nov 24	45.92000 +1.40	47.98	44.30	44.50	47,690,192
07 Nov 24	44.52000 +0.21	45.56	43.20	44.00	30,244,184
06 Nov 24	44.31000 -1.94	47.25	43.87	46.25	44,308,768
05 Nov 24	46.25000 +0.74	46.33	43.98	44.56	52,636,256
04 Nov 24	45.51000 +4.13	45.52	41.25	41.30	64,098,236
01 Nov 24	41.38000 -4.12	45.00	41.35	44.47	49,484,040
31 Oct 24	45.50000 +0.25	46.39	43.74	44.84	51,350,996
30 Oct 24	45.25000 +0.86	45.45	43.38	44.49	48,752,728
29 Oct 24	44.39000 -3.67	46.82	44.31	46.47	63,569,340
28 Oct 24	48.06000 +2.59	50.02	43.40	44.80	88,237,720
25 Oct 24	45.47000 -1.38	46.30	44.18	46.02	79,086,032
24 Oct 24	46.85000 +1.77	48.58	43.63	44.80	97,731,360
23 Oct 24	45.08000 +4.10	45.08	41.89	43.79	108,260,720
22 Oct 24	40.98000 +3.73	40.98	40.98	40.98	6,032,384
21 Oct 24	37.25000 +3.39	37.25	37.25	37.25	1,749,006
18 Oct 24	33.86000 +3.08	33.86	33.86	33.86	3,605,878
17 Oct 24	30.78000 +1.79	31.89	29.10	29.10	38,519,912
16 Oct 24	28.99000 +0.54	29.80	27.80	28.01	13,894,990
15 Oct 24	28.45000 -0.25	30.38	28.20	28.50	20,416,324
14 Oct 24	28.70000 +1.59	28.97	26.48	27.20	16,188,885
11 Oct 24	27.11000 -0.88	28.16	26.53	27.87	12,235,345
10 Oct 24	27.99000 -0.21	29.34	27.93	28.65	15,864,165
09 Oct 24	28.20000 -1.17	29.66	27.86	28.50	18,655,208
08 Oct 24	29.37000 +1.33	30.84	27.66	30.84	26,494,948
30 Sep 24	28.04000 +2.00	28.26	26.52	26.89	21,447,404
27 Sep 24	26.04000 +1.22	26.30	24.86	25.00	14,883,100
26 Sep 24	24.82000 +0.82	24.83	23.75	24.00	9,936,072
25 Sep 24	24.00000 +0.02	24.58	23.86	24.19	8,419,425
24 Sep 24	23.98000 +1.57	24.07	22.20	22.64	12,542,297
23 Sep 24	22.41000 +0.16	22.65	22.00	22.22	3,670,831
20 Sep 24	22.25000 -0.54	22.93	22.08	22.80	6,602,528
19 Sep 24	22.79000 +0.29	23.54	22.50	22.83	6,818,886
18 Sep 24	22.50000 -0.30	23.16	22.38	22.80	3,434,100
13 Sep 24	22.80000 -0.36	23.47	22.75	23.17	3,309,600
12 Sep 24	23.16000 -0.41	24.16	23.09	23.96	4,732,256
11 Sep 24	23.57000 +0.36	23.59	22.88	23.18	4,646,535
10 Sep 24	23.21000 -0.13	23.45	22.88	23.39	4,216,660
09 Sep 24	23.34000 -0.22	23.70	23.10	23.35	4,127,982
06 Sep 24	23.56000 -0.34	24.00	23.52	23.88	5,143,357
05 Sep 24	23.90000 +0.08	24.91	23.85	24.39	6,946,907
04 Sep 24	23.82000 -0.23	24.10	23.42	23.88	6,461,525
03 Sep 24	24.05000 +0.85	24.50	23.20	23.42	9,737,611
02 Sep 24	23.20000 -0.86	24.20	23.18	23.81	7,784,009
30 Aug 24	24.06000 +1.53	24.62	22.75	23.01	14,859,850
29 Aug 24	22.53000 +0.37	22.66	21.88	21.94	4,643,304
28 Aug 24	22.16000 +0.37	22.28	21.78	21.78	3,473,689
27 Aug 24	21.79000 -0.36	22.05	21.70	22.05	2,978,788
26 Aug 24	22.15000 +0.05	22.30	21.88	22.17	3,544,380
23 Aug 24	22.10000 -0.22	22.40	22.00	22.20	3,732,605
22 Aug 24	22.32000 -0.19	22.61	22.18	22.52	3,471,684
21 Aug 24	22.51000 +0.08	22.77	22.25	22.42	4,285,028
20 Aug 24	22.43000 -0.90	23.43	22.37	23.30	10,697,351
19 Aug 24	23.33000 -0.29	23.70	23.29	23.40	5,512,119
16 Aug 24	23.62000 -0.21	24.28	23.62	24.03	5,705,300
15 Aug 24	23.83000 +0.16	24.22	23.41	23.70	5,940,571
14 Aug 24	23.67000 +0.05	24.33	23.63	24.25	7,854,800
13 Aug 24	23.62000 +0.50	23.77	22.98	23.02	7,465,581
12 Aug 24	23.12000 -0.04	23.81	22.88	23.21	5,800,841
09 Aug 24	23.16000 +0.23	23.97	23.08	23.29	8,084,208
08 Aug 24	22.93000 -0.51	23.42	22.58	23.40	8,340,361
07 Aug 24	23.44000 -0.29	24.18	23.34	23.70	8,145,954
06 Aug 24	23.73000 -0.14	24.94	23.35	24.40	12,098,749
05 Aug 24	23.87000 -1.63	25.30	23.85	25.00	12,289,072
02 Aug 24	25.50000 -1.00	26.39	25.40	25.90	12,002,525
01 Aug 24	26.50000 -0.21	27.59	26.39	27.30	11,128,550
31 Jul 24	26.71000 +0.15	26.96	25.90	26.40	14,929,968
30 Jul 24	26.56000 +0.72	27.15	24.68	25.77	20,350,460
29 Jul 24	25.84000 +0.66	26.10	24.81	25.18	12,175,852
26 Jul 24	25.18000 +1.00	25.94	24.20	24.32	13,588,215
25 Jul 24	24.18000 -1.24	25.15	23.85	24.93	15,284,058
24 Jul 24	25.42000 +0.40	26.88	24.46	24.65	24,798,128
23 Jul 24	25.02000 -1.60	27.38	24.91	27.03	26,403,032
22 Jul 24	26.62000 +2.11	26.96	24.41	24.42	19,847,392
19 Jul 24	24.51000 +0.00	24.90	24.26	24.28	6,858,425
18 Jul 24	24.51000 +0.68	24.87	23.41	23.49	11,428,678
17 Jul 24	23.83000 -1.14	24.80	23.83	24.80	9,433,212
16 Jul 24	24.97000 +0.91	24.98	23.72	23.84	11,630,520
15 Jul 24	24.06000 -0.21	24.37	23.81	24.32	6,305,463
12 Jul 24	24.27000 -1.04	24.97	24.00	24.80	12,022,087
11 Jul 24	25.31000 +0.59	25.59	24.77	25.19	11,203,143
10 Jul 24	24.72000 -0.87	25.90	24.61	25.50	10,422,356
09 Jul 24	25.59000 +0.94	25.86	24.31	24.42	12,152,030
08 Jul 24	24.65000 +0.87	25.12	23.42	23.62	14,752,653
05 Jul 24	23.78000 -0.20	24.09	23.31	24.02	8,270,125
04 Jul 24	23.98000 -0.10	24.40	23.95	24.09	5,579,444
03 Jul 24	24.08000 -0.51	24.60	23.91	24.47	7,529,998
02 Jul 24	24.59000 -0.65	25.33	24.48	25.23	9,414,800
01 Jul 24	25.24000 -0.60	26.00	25.07	25.88	7,456,498
28 Jun 24	25.84000 +0.93	26.27	24.82	25.00	10,847,890
27 Jun 24	24.91000 -0.76	25.66	24.78	25.66	8,258,061
26 Jun 24	25.67000 +0.36	25.73	24.95	25.41	7,971,724
25 Jun 24	25.31000 -0.18	25.69	24.92	25.55	8,528,811
24 Jun 24	25.49000 -0.93	26.63	25.46	26.34	9,308,961
21 Jun 24	26.42000 -0.38	26.79	26.20	26.40	8,234,324
20 Jun 24	26.80000 -0.42	27.22	26.66	27.04	13,341,344
19 Jun 24	27.22000 -1.59	29.55	26.30	29.17	27,896,918
18 Jun 24	28.81000 +0.39	29.20	28.31	28.60	14,862,468
17 Jun 24	28.42000 +0.61	28.74	27.25	27.25	16,378,300
14 Jun 24	27.81000 -0.61	28.45	27.48	28.02	18,819,580
13 Jun 24	28.42000 +0.62	29.29	27.62	27.62	20,307,868
12 Jun 24	27.80000 -0.18	28.22	27.08	27.84	17,452,448
11 Jun 24	27.98000 +0.00	28.16	27.50	27.68	12,450,696
07 Jun 24	27.98000 -0.82	28.85	27.60	28.77	19,418,552
06 Jun 24	28.80000 +0.30	30.25	28.60	29.07	27,921,804
05 Jun 24	28.50000 -0.91	29.69	28.46	28.98	21,326,550
04 Jun 24	29.41000 +1.46	29.77	28.18	28.35	29,250,144
03 Jun 24	27.95000 +0.48	28.35	27.20	27.55	20,714,776
31 May 24	27.47000 -0.10	28.44	27.11	27.42	22,296,884
30 May 24	27.57000 -1.65	29.23	27.57	28.91	33,871,532
29 May 24	29.22000 -1.58	31.10	28.88	29.94	46,978,156
28 May 24	30.80000 +0.63	33.19	30.05	32.10	59,678,156
27 May 24	30.17000 +1.69	30.63	29.11	29.80	39,151,420
24 May 24	28.48000 -2.67	30.50	28.42	30.50	37,285,708
23 May 24	31.15000 +1.89	31.96	29.64	31.01	62,818,452
22 May 24	29.26000 +2.66	29.26	25.72	26.19	28,401,836
21 May 24	26.60000 +0.46	26.99	25.88	26.20	20,651,906
20 May 24	26.14000 -1.81	27.97	25.72	27.97	29,976,236
17 May 24	27.95000 -0.45	28.60	27.35	27.60	28,796,988
16 May 24	28.40000 +1.30	29.40	27.75	28.80	30,970,616
15 May 24	27.10000 +1.34	27.54	26.08	26.22	28,346,112
14 May 24	25.76000 +0.24	26.86	25.30	26.02	32,568,032
13 May 24	25.52000 +2.32	25.52	24.36	24.76	14,571,287
10 May 24	23.20000 +1.26	23.99	21.42	21.95	13,867,408
09 May 24	21.94000 +0.33	22.08	21.52	21.60	4,938,400
08 May 24	21.61000 -0.66	22.27	21.58	22.27	4,843,600
07 May 24	22.27000 +0.11	22.41	21.97	22.16	4,594,900
06 May 24	22.16000 +0.35	22.72	22.13	22.30	8,089,559
30 Apr 24	21.81000 +0.02	22.52	21.67	21.85	9,486,259
29 Apr 24	21.79000 +0.75	22.14	21.02	21.28	11,486,028
26 Apr 24	21.04000 +0.55	21.06	20.41	20.50	5,872,074
25 Apr 24	20.49000 -0.23	20.74	20.35	20.53	4,300,585
24 Apr 24	20.72000 +0.44	20.72	20.06	20.30	4,414,088
23 Apr 24	20.28000 +0.00	20.57	20.10	20.46	4,719,268
22 Apr 24	20.28000 -0.38	20.93	20.21	20.72	4,825,400
19 Apr 24	20.66000 -0.57	21.14	20.44	21.10	5,772,882
18 Apr 24	21.23000 -0.12	21.48	20.84	21.36	6,022,899
17 Apr 24	21.35000 +0.52	21.59	21.00	21.00	5,965,798
16 Apr 24	20.83000 -0.63	21.65	20.77	21.38	5,213,811
15 Apr 24	21.46000 -0.14	22.09	21.17	21.62	4,796,100
12 Apr 24	21.60000 -0.16	22.00	21.50	21.73	2,952,469
11 Apr 24	21.76000 -0.03	22.08	21.45	21.80	3,937,490
10 Apr 24	21.79000 -0.81	22.83	21.51	22.77	6,503,724
09 Apr 24	22.60000 +0.35	22.63	22.11	22.26	2,815,912
08 Apr 24	22.25000 -0.89	23.15	22.20	23.14	4,232,721
03 Apr 24	23.14000 -0.92	24.08	23.00	24.07	4,824,500
02 Apr 24	24.06000 -0.37	24.49	23.71	24.45	3,608,676
01 Apr 24	24.43000 +0.35	24.78	24.12	24.12	3,952,137
29 Mar 24	24.08000 +0.13	24.15	23.66	23.97	2,587,749
28 Mar 24	23.95000 +0.05	24.27	23.81	24.00	4,187,800
27 Mar 24	23.90000 -1.02	24.91	23.88	24.71	2,518,890
26 Mar 24	24.92000 -0.16	25.22	24.58	25.10	3,121,108
25 Mar 24	25.08000 -0.44	25.83	25.03	25.30	2,622,474
22 Mar 24	25.52000 -0.45	26.05	25.42	25.98	2,759,475
21 Mar 24	25.97000 -0.22	26.25	25.81	26.19	2,173,323
20 Mar 24	26.19000 +0.36	26.34	25.81	26.01	3,657,100
19 Mar 24	25.83000 -0.45	26.35	25.80	26.22	2,805,816
18 Mar 24	26.28000 +1.02	26.48	25.26	25.35	6,774,400
15 Mar 24	25.26000 +0.27	25.27	24.89	24.99	2,104,804
14 Mar 24	24.99000 -0.24	25.27	24.80	25.22	2,973,100
13 Mar 24	25.23000 -0.09	25.56	25.13	25.26	3,826,500
12 Mar 24	25.32000 -0.47	25.76	25.26	25.70	3,830,679
11 Mar 24	25.79000 +0.09	25.80	25.20	25.55	5,373,129
08 Mar 24	25.70000 +0.87	25.70	24.66	24.82	6,003,935
07 Mar 24	24.83000 +0.39	25.18	24.46	24.50	6,439,230
06 Mar 24	24.44000 +0.02	24.90	24.10	24.10	5,960,413
05 Mar 24	24.42000 -0.15	24.75	23.91	24.66	4,670,274
04 Mar 24	24.57000 +0.44	24.70	23.74	24.20	3,955,120
01 Mar 24	24.13000 +0.32	24.20	23.64	23.77	3,486,071
29 Feb 24	23.81000 +0.71	23.89	22.93	23.00	3,540,902
28 Feb 24	23.10000 -1.22	24.63	23.10	24.46	4,636,985
27 Feb 24	24.32000 +0.13	24.32	23.62	24.02	4,019,733
26 Feb 24	24.19000 +0.99	24.35	23.35	23.35	5,310,556
23 Feb 24	23.20000 -0.20	23.59	22.90	23.45	2,943,232
22 Feb 24	23.40000 +0.22	23.46	23.00	23.40	2,602,504
21 Feb 24	23.18000 -0.25	24.00	22.86	23.22	3,592,196
20 Feb 24	23.43000 +0.36	23.47	22.65	23.00	3,377,357
19 Feb 24	23.07000 -0.13	23.96	22.85	23.23	6,154,462
08 Feb 24	23.20000 +0.75	24.37	22.67	22.95	8,161,526
07 Feb 24	22.45000 +1.64	22.59	21.14	21.20	8,276,659
06 Feb 24	20.81000 +1.89	20.81	18.66	18.90	6,538,954
05 Feb 24	18.92000 -0.47	19.98	18.00	19.30	7,059,598
02 Feb 24	19.39000 -0.47	20.37	18.66	19.86	3,998,002
01 Feb 24	19.86000 +0.37	20.62	19.08	19.50	4,996,553
31 Jan 24	19.49000 -0.76	20.46	19.36	20.14	4,064,300
30 Jan 24	20.25000 -0.53	21.29	20.22	20.60	3,916,425
29 Jan 24	20.78000 +0.16	21.39	20.75	20.95	4,484,937
26 Jan 24	20.62000 -1.06	21.78	20.58	21.67	3,470,510
25 Jan 24	21.68000 +0.41	21.78	20.69	21.33	2,491,439
24 Jan 24	21.27000 -0.03	21.50	20.42	21.50	2,971,125
23 Jan 24	21.30000 +0.68	21.49	20.35	20.68	3,466,037
22 Jan 24	20.62000 -1.40	22.01	20.50	22.00	3,407,027
19 Jan 24	22.02000 -0.19	22.50	21.96	22.32	2,255,407
18 Jan 24	22.21000 -0.13	22.45	21.58	22.38	3,220,061
17 Jan 24	22.34000 -0.72	23.11	22.33	23.02	1,861,048
16 Jan 24	23.06000 -0.06	23.34	22.80	22.90	2,117,156
15 Jan 24	23.12000 -0.13	23.30	22.83	23.11	2,071,000
12 Jan 24	23.25000 -0.25	23.85	23.25	23.58	1,815,639
11 Jan 24	23.50000 +0.35	23.73	23.00	23.04	1,946,349
10 Jan 24	23.15000 -0.24	23.90	22.96	23.28	1,762,800
09 Jan 24	23.39000 +0.04	23.83	23.19	23.27	1,739,200
08 Jan 24	23.35000 -0.61	23.88	23.28	23.80	2,486,616
05 Jan 24	23.96000 -0.12	24.50	23.83	24.50	3,613,904
04 Jan 24	24.08000 +0.10	24.25	23.75	23.87	2,995,762
03 Jan 24	23.98000 -0.18	24.50	23.77	24.32	2,364,608
02 Jan 24	24.16000 -0.44	24.70	23.92	24.70	3,485,096
29 Dec 23	24.60000 +0.65	24.76	23.90	23.92	4,318,662
28 Dec 23	23.95000 +1.34	24.28	22.43	22.61	5,251,488
27 Dec 23	22.61000 +0.54	22.63	22.03	22.21	4,477,826
26 Dec 23	22.07000 -0.59	22.73	21.93	22.66	3,458,313
25 Dec 23	22.66000 +0.01	23.08	22.49	22.63	3,112,093
22 Dec 23	22.65000 -0.05	22.99	21.61	22.77	4,631,700
21 Dec 23	22.70000 +0.20	22.82	22.30	22.51	3,147,393
20 Dec 23	22.50000 -0.51	23.19	22.45	23.03	3,344,260
19 Dec 23	23.01000 +0.08	23.29	22.86	23.10	2,599,451
18 Dec 23	22.93000 -1.11	24.00	22.70	23.83	6,034,552
15 Dec 23	24.04000 -0.23	24.67	23.98	24.26	1,791,092
14 Dec 23	24.27000 -0.21	24.77	24.25	24.55	1,409,553
13 Dec 23	24.48000 -0.24	24.86	24.41	24.65	1,487,567
12 Dec 23	24.72000 -0.18	24.84	24.43	24.82	2,968,226
11 Dec 23	24.90000 +0.54	24.93	23.80	24.30	4,176,801
08 Dec 23	24.36000 -0.05	24.63	24.21	24.35	3,180,688
07 Dec 23	24.41000 -0.07	24.60	24.13	24.33	2,283,114
06 Dec 23	24.48000 -0.05	24.84	24.43	24.45	1,861,957
05 Dec 23	24.53000 -0.65	25.10	24.51	25.08	3,194,413
04 Dec 23	25.18000 -0.26	25.48	24.96	25.48	3,124,688
01 Dec 23	25.44000 -0.49	25.94	25.22	25.93	3,104,521
30 Nov 23	25.93000 -0.39	26.32	25.70	26.32	1,700,156
29 Nov 23	26.32000 -0.28	26.75	26.15	26.55	2,580,580
28 Nov 23	26.60000 +0.84	26.62	25.62	25.70	3,437,913
27 Nov 23	25.76000 +0.21	25.97	25.30	25.52	1,824,444
24 Nov 23	25.55000 -0.42	25.96	25.44	25.88	1,591,928
23 Nov 23	25.97000 +0.41	26.03	25.41	25.44	2,170,542
22 Nov 23	25.56000 -0.78	26.35	25.50	26.18	4,323,301
21 Nov 23	26.34000 -0.21	26.81	26.26	26.80	3,259,964
20 Nov 23	26.55000 -0.13	26.95	26.01	26.65	4,463,006
17 Nov 23	26.68000 +0.12	26.80	26.30	26.72	4,201,532
16 Nov 23	26.56000 -0.88	27.51	26.50	27.50	4,906,155
15 Nov 23	27.44000 +0.30	27.81	27.22	27.30	2,688,185
14 Nov 23	27.14000 +0.09	27.27	26.93	27.05	1,925,305
13 Nov 23	27.05000 +0.04	27.35	26.84	27.13	2,482,644
10 Nov 23	27.01000 -0.12	27.12	26.81	27.08	1,314,374
09 Nov 23	27.13000 +0.11	27.35	26.86	27.02	2,237,235
08 Nov 23	27.02000 -0.28	27.42	26.81	27.31	2,777,700
07 Nov 23	27.30000 +0.18	27.50	26.75	27.00	3,559,599
06 Nov 23	27.12000 +0.86	27.26	26.10	26.14	5,134,529
03 Nov 23	26.26000 +1.40	26.47	24.82	24.86	8,440,320
02 Nov 23	24.86000 -0.84	25.74	24.82	25.67	5,362,654
01 Nov 23	25.70000 -0.20	25.84	25.12	25.73	7,051,501
31 Oct 23	25.90000 -2.87	28.25	25.89	28.25	14,867,236
30 Oct 23	28.77000 +0.67	29.30	27.92	28.07	4,697,218
27 Oct 23	28.10000 +0.70	28.46	26.80	27.35	3,228,937
26 Oct 23	27.40000 +0.69	27.44	26.27	26.70	3,090,077
25 Oct 23	26.71000 -0.01	27.41	26.63	27.02	2,699,496
24 Oct 23	26.72000 -0.11	27.50	26.49	27.00	2,540,714
23 Oct 23	26.83000 -0.65	27.68	26.66	27.44	2,281,500
20 Oct 23	27.48000 -0.43	28.29	27.46	27.77	2,334,800
19 Oct 23	27.91000 -0.26	28.31	27.81	27.96	2,466,600
18 Oct 23	28.17000 -0.03	28.65	27.73	28.13	2,294,529
17 Oct 23	28.20000 -0.19	28.54	27.31	28.54	4,613,538
16 Oct 23	28.39000 -1.05	29.77	28.15	29.52	3,153,600
13 Oct 23	29.44000 -0.58	30.20	29.28	30.03	2,126,582
12 Oct 23	30.02000 +0.02	30.42	29.72	30.12	2,037,288
11 Oct 23	30.00000 -0.55	30.58	29.88	30.52	2,579,935
10 Oct 23	30.55000 -0.38	31.00	30.45	30.93	2,462,663
09 Oct 23	30.93000 +0.22	31.00	30.42	30.68	1,949,740
28 Sep 23	30.71000 -0.34	31.15	30.46	31.06	1,808,159
27 Sep 23	31.05000 +0.45	31.15	30.23	30.60	2,447,216
26 Sep 23	30.60000 +0.42	30.85	29.94	30.04	3,314,132
25 Sep 23	30.18000 +0.20	30.47	30.00	30.18	2,423,904
22 Sep 23	29.98000 +0.97	29.98	28.75	29.15	2,586,471
21 Sep 23	29.01000 -0.20	29.36	28.90	29.35	1,593,160
20 Sep 23	29.21000 -0.27	29.68	29.17	29.20	2,015,100
19 Sep 23	29.48000 -0.54	30.00	29.32	29.99	2,538,748
18 Sep 23	30.02000 +0.16	30.84	29.67	29.81	2,650,910
15 Sep 23	29.86000 +0.20	30.08	29.51	29.83	1,893,800
14 Sep 23	29.66000 -0.68	30.22	29.50	29.88	1,867,243
13 Sep 23	30.34000 -0.52	30.82	29.90	30.58	1,920,440
12 Sep 23	30.86000 +0.15	31.10	30.41	30.71	2,075,705
11 Sep 23	30.71000 +0.01	31.00	30.28	30.74	1,845,185
08 Sep 23	30.70000 +0.55	30.88	30.19	30.19	1,532,897
07 Sep 23	30.15000 -0.60	30.75	30.03	30.75	2,033,200
06 Sep 23	30.75000 -1.01	31.68	30.43	31.68	3,598,250
05 Sep 23	31.76000 +0.32	31.81	31.18	31.38	3,047,006
04 Sep 23	31.44000 -0.52	32.30	31.15	31.98	4,015,787
01 Sep 23	31.96000 +0.14	33.10	31.80	31.88	4,220,064
31 Aug 23	31.82000 -0.08	32.20	31.65	31.95	2,063,825
30 Aug 23	31.90000 +0.59	32.38	31.34	31.46	3,311,499
29 Aug 23	31.31000 +1.30	31.44	29.85	29.99	3,496,524
28 Aug 23	30.01000 -0.23	31.99	30.01	31.65	3,399,137
25 Aug 23	30.24000 -0.26	31.23	30.00	30.38	1,949,100
24 Aug 23	30.50000 +0.27	30.77	30.00	30.48	2,336,649
23 Aug 23	30.23000 -0.43	30.85	29.87	30.65	2,730,848
22 Aug 23	30.66000 +0.34	30.88	29.90	30.70	2,402,749
21 Aug 23	30.32000 -0.90	31.40	30.32	30.79	3,126,402
18 Aug 23	31.22000 -0.38	31.58	30.99	31.58	2,127,500
17 Aug 23	31.60000 +1.19	31.96	30.13	30.41	2,700,215
16 Aug 23	30.41000 -0.59	30.96	30.39	30.96	1,437,300
15 Aug 23	31.00000 -0.25	31.35	30.72	31.21	1,317,923
14 Aug 23	31.25000 -0.07	31.28	30.60	31.27	2,028,884
11 Aug 23	31.32000 -0.86	32.18	31.25	32.14	1,891,880
10 Aug 23	32.18000 +0.30	32.40	31.69	31.80	1,365,155
09 Aug 23	31.88000 -0.38	32.26	31.80	32.09	1,287,605
08 Aug 23	32.26000 -0.34	32.79	32.00	32.59	1,898,965
07 Aug 23	32.60000 -1.01	33.45	32.36	33.38	4,230,858
04 Aug 23	33.61000 +0.50	33.88	32.70	33.16	4,869,960
03 Aug 23	33.11000 +0.40	33.44	32.62	32.68	3,221,439
02 Aug 23	32.71000 +0.39	33.00	32.07	32.27	2,608,703
01 Aug 23	32.32000 -0.13	32.51	31.66	32.51	3,489,985
31 Jul 23	32.45000 +0.29	32.73	32.00	32.00	4,392,880
28 Jul 23	32.16000 -0.39	32.48	31.93	32.48	3,809,299
27 Jul 23	32.55000 -0.16	33.29	32.51	32.72	2,095,814
26 Jul 23	32.71000 -0.46	33.53	32.50	33.17	1,691,499
25 Jul 23	33.17000 +0.36	33.44	32.90	32.97	2,521,573
24 Jul 23	32.81000 +0.16	32.95	32.34	32.42	2,093,448
21 Jul 23	32.65000 -0.56	33.16	32.45	33.10	2,505,988
20 Jul 23	33.21000 -0.04	33.84	33.15	33.32	3,621,759
19 Jul 23	33.25000 -0.16	33.89	32.85	33.68	3,546,404
18 Jul 23	33.41000 -0.22	33.92	33.14	33.85	3,470,107
17 Jul 23	33.63000 -0.04	35.20	33.62	34.01	5,342,126
14 Jul 23	33.67000 -0.13	34.28	33.34	33.75	3,062,934
13 Jul 23	33.80000 +0.10	34.00	33.60	33.74	3,048,025
12 Jul 23	33.70000 -0.39	34.51	33.53	34.09	3,438,305
11 Jul 23	34.09000 +0.57	34.14	33.32	33.70	3,708,777
10 Jul 23	33.52000 -0.77	34.42	33.18	34.42	3,957,596
07 Jul 23	34.29000 -0.59	35.02	34.02	34.71	3,343,629
06 Jul 23	34.88000 -0.38	35.75	34.78	35.20	3,300,394
05 Jul 23	35.26000 -0.36	35.85	35.15	35.54	3,155,322
04 Jul 23	35.62000 +0.08	36.14	35.48	35.64	3,569,521
03 Jul 23	35.54000 -0.93	36.39	35.20	36.10	5,724,651
30 Jun 23	36.47000 +0.61	37.11	35.31	35.51	8,564,405
29 Jun 23	35.86000 +0.51	36.38	35.10	35.20	8,462,963
28 Jun 23	35.35000 +0.05	36.29	34.08	35.36	8,278,443
27 Jun 23	35.30000 -0.04	36.88	34.97	35.60	10,023,260
26 Jun 23	35.34000 -0.84	36.34	34.61	34.97	18,700,584
21 Jun 23	36.18000 +3.29	36.18	35.20	35.75	17,609,552
20 Jun 23	32.89000 +0.85	33.00	31.89	32.11	6,484,569
19 Jun 23	32.04000 +0.38	32.37	31.60	31.80	3,140,542
16 Jun 23	31.66000 +0.48	31.99	30.96	31.21	3,330,140
15 Jun 23	31.18000 +1.06	31.26	29.86	30.12	4,193,053
14 Jun 23	30.12000 +0.12	30.43	29.88	30.11	2,088,337
13 Jun 23	30.00000 -0.32	30.90	30.00	30.21	1,407,945
12 Jun 23	30.32000 +0.76	30.96	29.34	29.53	3,578,873
09 Jun 23	29.56000 -0.04	29.88	29.40	29.75	2,113,284
08 Jun 23	29.60000 -0.26	30.06	29.54	29.86	1,594,930
07 Jun 23	29.86000 -0.13	29.99	29.07	29.98	3,300,736
06 Jun 23	29.99000 -0.56	30.54	29.30	30.54	5,127,498
05 Jun 23	30.55000 -0.56	31.57	30.55	31.33	3,095,073
02 Jun 23	31.11000 +0.36	31.49	30.94	30.94	1,844,700
01 Jun 23	30.75000 -0.19	31.52	30.71	30.78	1,975,958
31 May 23	30.94000 -0.06	31.13	30.51	30.94	2,363,134
30 May 23	31.00000 +0.05	31.55	30.71	30.94	2,741,603
29 May 23	30.95000 -0.92	31.79	30.82	31.61	2,536,445
26 May 23	31.87000 +0.37	31.90	30.89	31.50	2,049,810
25 May 23	31.50000 +0.49	32.15	30.84	30.84	3,125,514
24 May 23	31.01000 -0.49	31.65	30.90	31.47	3,045,500
23 May 23	31.50000 -0.86	32.60	31.50	32.49	3,603,846
22 May 23	32.36000 +0.26	32.70	31.60	31.81	2,655,264
19 May 23	32.10000 +0.11	32.78	31.71	31.81	3,064,228
18 May 23	31.99000 -0.01	32.31	31.52	31.71	2,926,637
17 May 23	32.00000 +0.29	32.09	31.31	31.90	2,872,939
16 May 23	31.71000 -0.01	32.08	31.26	32.00	3,695,772
15 May 23	31.72000 +0.86	32.36	30.70	30.85	4,785,888
12 May 23	30.86000 -0.72	31.70	30.80	31.50	3,086,801
11 May 23	31.58000 -1.12	32.89	31.06	32.77	6,267,424
10 May 23	32.70000 +1.98	33.33	30.75	30.98	8,456,336
09 May 23	30.72000 -1.18	31.88	30.62	31.61	4,461,249
08 May 23	31.90000 -0.49	32.99	31.40	32.63	4,576,890
05 May 23	32.39000 +0.42	32.89	31.30	32.25	7,317,473
04 May 23	31.97000 +1.91	33.07	31.50	31.60	11,398,490
28 Apr 23	30.06000 +0.57	30.22	29.24	29.42	2,160,483
27 Apr 23	29.49000 +0.09	30.03	28.65	29.20	3,468,965
26 Apr 23	29.40000 +0.52	30.00	28.62	28.62	3,493,717
25 Apr 23	28.88000 +0.07	29.51	28.52	28.79	3,121,322
24 Apr 23	28.81000 -0.57	29.66	28.65	29.66	2,655,919
21 Apr 23	29.38000 -0.66	30.39	29.38	29.72	2,440,269
20 Apr 23	30.04000 -0.57	30.46	29.60	30.35	3,246,156
19 Apr 23	30.61000 +0.69	31.00	29.52	29.88	4,517,368
18 Apr 23	29.92000 -0.31	30.28	29.70	30.10	1,782,899
17 Apr 23	30.23000 +0.49	30.67	29.69	29.78	4,111,589
14 Apr 23	29.74000 +0.00	30.26	29.50	29.60	3,437,465
13 Apr 23	29.74000 +0.57	30.78	28.97	29.00	6,616,722
12 Apr 23	29.17000 -0.51	30.10	28.97	29.89	4,588,442
11 Apr 23	29.68000 +0.21	30.29	29.16	29.57	6,308,072
10 Apr 23	29.47000 -0.38	30.45	29.24	30.14	8,503,829
07 Apr 23	29.85000 +2.71	29.85	27.24	27.39	7,739,254
06 Apr 23	27.14000 -0.06	27.48	26.95	27.09	1,156,800
04 Apr 23	27.20000 -0.26	27.59	26.90	27.59	1,828,650
03 Apr 23	27.46000 -0.04	28.03	27.29	27.39	2,520,123
31 Mar 23	27.50000 +0.59	27.58	26.83	27.00	2,651,378
30 Mar 23	26.91000 +0.13	27.18	26.55	26.80	2,068,149
29 Mar 23	26.78000 -0.36	27.44	26.70	27.26	1,729,700
28 Mar 23	27.14000 +0.04	27.48	26.92	27.10	2,381,968
27 Mar 23	27.10000 -0.10	27.54	26.92	27.09	1,467,014
24 Mar 23	27.20000 +0.38	27.69	26.73	26.82	2,098,140
23 Mar 23	26.82000 -0.22	27.32	26.71	26.91	1,817,025
22 Mar 23	27.04000 +0.04	27.33	26.72	27.17	1,870,339
21 Mar 23	27.00000 +0.64	27.12	26.26	26.26	2,336,700
20 Mar 23	26.36000 +0.66	26.78	25.45	25.80	2,960,428
17 Mar 23	25.70000 -0.79	26.95	25.36	26.80	8,155,632
16 Mar 23	26.49000 -0.76	27.49	26.33	27.18	2,695,300
15 Mar 23	27.25000 -0.04	28.00	26.94	26.94	1,649,077
14 Mar 23	27.29000 -0.51	27.96	26.78	27.82	2,358,901
13 Mar 23	27.80000 +0.11	27.96	27.54	27.72	817,749
10 Mar 23	27.69000 -0.38	28.29	27.45	28.03	1,902,225
09 Mar 23	28.07000 -0.13	28.59	28.05	28.05	1,174,867
08 Mar 23	28.20000 -0.04	28.61	28.03	28.21	1,231,500
07 Mar 23	28.24000 -0.76	29.04	28.24	29.04	2,303,100
06 Mar 23	29.00000 +0.12	29.17	28.56	28.88	2,215,176
03 Mar 23	28.88000 -0.47	29.64	28.86	29.34	1,486,395
02 Mar 23	29.35000 -0.26	29.88	29.14	29.58	1,749,555
01 Mar 23	29.61000 -0.37	29.90	29.19	29.90	2,891,971
28 Feb 23	29.98000 -0.17	30.39	29.28	30.15	3,236,888
27 Feb 23	30.15000 -0.08	30.50	29.70	29.99	1,851,369
24 Feb 23	30.23000 -0.02	30.68	29.71	30.19	1,899,825
23 Feb 23	30.25000 +0.40	30.68	29.63	29.99	2,803,864
22 Feb 23	29.85000 -0.42	30.49	29.45	30.35	2,757,134
21 Feb 23	30.27000 -0.01	30.38	29.90	30.27	2,438,799
20 Feb 23	30.28000 +0.46	30.51	29.32	29.80	3,807,086
17 Feb 23	29.82000 -0.48	30.35	29.50	30.20	4,452,545
16 Feb 23	30.30000 -0.23	30.99	30.07	30.54	6,288,504
15 Feb 23	30.53000 +1.52	31.47	28.86	28.95	9,298,817
14 Feb 23	29.01000 +0.38	29.20	28.52	28.70	3,770,467
13 Feb 23	28.63000 -0.10	29.80	28.50	29.71	5,923,480
10 Feb 23	28.73000 -0.55	29.30	28.40	29.30	2,105,800
09 Feb 23	29.28000 +0.77	29.46	28.23	28.51	2,821,556
08 Feb 23	28.51000 -0.45	29.20	28.39	29.04	1,925,114
07 Feb 23	28.96000 +0.46	29.23	28.50	28.60	2,394,475
06 Feb 23	28.50000 -0.34	29.08	28.05	28.86	4,513,525
03 Feb 23	28.84000 -0.30	29.43	28.40	29.00	2,222,532
02 Feb 23	29.14000 +0.22	29.58	28.53	29.00	3,859,754
01 Feb 23	28.92000 +0.65	29.10	28.12	28.27	4,688,765
31 Jan 23	28.27000 +0.09	28.53	28.04	28.23	2,072,156
30 Jan 23	28.18000 +0.64	28.80	27.58	27.60	4,309,553
20 Jan 23	27.54000 -0.09	28.04	27.40	27.61	2,192,449
19 Jan 23	27.63000 -0.17	27.89	27.23	27.74	1,536,473
18 Jan 23	27.80000 +0.35	28.10	27.30	27.46	3,051,927
17 Jan 23	27.45000 +0.34	27.91	27.03	27.18	5,391,858
16 Jan 23	27.11000 +1.80	27.84	25.20	25.20	8,797,531
13 Jan 23	25.31000 +0.03	25.48	24.91	25.28	1,211,950
12 Jan 23	25.28000 +0.11	25.63	25.04	25.07	1,273,400
11 Jan 23	25.17000 -0.55	25.97	25.16	25.89	2,351,670
10 Jan 23	25.72000 -0.26	26.16	25.64	25.93	1,952,466
09 Jan 23	25.98000 -0.21	26.53	25.79	26.20	1,941,025
06 Jan 23	26.19000 +0.16	26.38	25.88	26.03	2,224,513
05 Jan 23	26.03000 +0.29	26.17	25.47	25.88	1,948,226
04 Jan 23	25.74000 -0.52	26.44	25.60	26.21	1,929,526
03 Jan 23	26.26000 +0.30	26.40	25.37	25.95	1,823,252
30 Dec 22	25.96000 +0.32	26.17	25.51	25.80	2,070,355
29 Dec 22	25.64000 +0.07	25.97	25.30	25.31	1,590,489
28 Dec 22	25.57000 -0.15	25.82	25.16	25.66	2,277,172
27 Dec 22	25.72000 +0.84	25.98	24.64	24.99	2,840,292
26 Dec 22	24.88000 +0.82	24.94	24.03	24.06	1,879,835
23 Dec 22	24.06000 +0.42	24.28	23.00	23.64	2,039,514
22 Dec 22	23.64000 -0.67	24.55	23.61	24.39	1,903,673
21 Dec 22	24.31000 -0.25	24.86	23.89	24.56	2,434,181
20 Dec 22	24.56000 -0.60	25.24	24.50	24.72	1,986,981
19 Dec 22	25.16000 -0.21	25.79	24.71	25.20	2,484,923
16 Dec 22	25.37000 -1.70	26.39	25.21	26.38	4,656,555
15 Dec 22	27.07000 +1.88	27.07	24.81	25.07	3,334,522
14 Dec 22	25.19000 +0.13	25.46	24.75	25.00	2,277,688
13 Dec 22	25.06000 -0.69	25.69	24.90	25.60	2,478,854
12 Dec 22	25.75000 -0.33	26.21	25.60	26.03	2,760,095
09 Dec 22	26.08000 -0.08	26.75	25.91	26.16	2,661,369
08 Dec 22	26.16000 +0.22	26.31	25.63	25.88	2,163,762
07 Dec 22	25.94000 -0.11	26.14	25.62	26.01	3,282,000
06 Dec 22	26.05000 -0.26	26.38	25.92	26.20	2,648,056
05 Dec 22	26.31000 -0.38	26.94	26.16	26.83	2,344,544
02 Dec 22	26.69000 +0.20	27.08	26.18	26.45	1,864,829
01 Dec 22	26.49000 +0.44	27.19	26.35	26.35	2,276,534
30 Nov 22	26.05000 -0.36	26.59	25.91	26.51	2,212,635
29 Nov 22	26.41000 -0.09	26.90	26.15	26.53	2,138,536
28 Nov 22	26.50000 -0.08	26.88	26.11	26.39	2,028,056
25 Nov 22	26.58000 -1.41	27.99	26.41	27.80	3,437,279
24 Nov 22	27.99000 +0.36	29.16	27.33	27.59	2,137,931
23 Nov 22	27.63000 +0.20	27.72	26.71	27.50	1,983,613
22 Nov 22	27.43000 -1.15	28.64	27.15	28.44	3,248,713
21 Nov 22	28.58000 +0.04	28.90	28.17	28.40	2,157,984
18 Nov 22	28.54000 -0.30	29.25	28.32	28.77	2,065,104
17 Nov 22	28.84000 +0.19	28.98	28.26	28.55	2,252,937
16 Nov 22	28.65000 -0.90	29.91	28.58	29.34	3,757,608
15 Nov 22	29.55000 +1.53	29.70	27.69	27.88	3,457,635
14 Nov 22	28.02000 -0.48	28.93	27.95	28.43	2,431,731
11 Nov 22	28.50000 +0.82	28.99	28.09	28.20	3,323,407
10 Nov 22	27.68000 +0.18	28.00	26.74	27.22	3,727,635
09 Nov 22	27.50000 -0.66	28.20	27.30	28.20	2,186,568
08 Nov 22	28.16000 -0.04	28.40	27.68	28.20	1,590,564
07 Nov 22	28.20000 -0.92	29.26	27.97	29.13	2,931,500
04 Nov 22	29.12000 +0.01	29.30	28.89	29.10	3,911,490
03 Nov 22	29.11000 +0.71	29.29	28.11	28.33	4,292,739
02 Nov 22	28.40000 +2.18	28.75	25.80	25.90	5,729,405
01 Nov 22	26.22000 +0.88	26.32	24.81	24.88	6,854,380
31 Oct 22	25.34000 -2.82	26.60	25.34	26.31	9,102,753
28 Oct 22	28.16000 -1.72	30.39	28.00	29.76	3,678,303
27 Oct 22	29.88000 -1.54	31.68	29.82	31.18	2,939,612
26 Oct 22	31.42000 +1.54	32.10	29.50	29.59	4,689,310
25 Oct 22	29.88000 +0.99	30.08	28.50	28.61	4,739,917
24 Oct 22	28.89000 -0.11	29.96	28.72	29.67	3,457,084
21 Oct 22	29.00000 +0.05	29.28	28.30	29.07	1,723,202
20 Oct 22	28.95000 -0.62	29.58	28.55	29.48	2,442,386
19 Oct 22	29.57000 -0.11	30.40	29.37	29.88	2,073,739
18 Oct 22	29.68000 +0.05	30.77	29.41	29.48	2,545,017
17 Oct 22	29.63000 +0.30	29.78	29.00	29.11	2,290,513
14 Oct 22	29.33000 +1.33	29.70	27.90	28.50	2,659,477
13 Oct 22	28.00000 +0.17	28.79	26.75	27.00	3,498,915
12 Oct 22	27.83000 +0.13	27.85	26.35	27.43	5,043,216
11 Oct 22	27.70000 +0.00	28.25	27.15	28.19	4,202,375
10 Oct 22	27.70000 -1.18	29.84	27.51	28.88	4,183,465
30 Sep 22	28.88000 -0.56	29.86	28.38	29.76	2,687,497
29 Sep 22	29.44000 -0.06	30.44	29.31	29.81	3,465,749
28 Sep 22	29.50000 +0.02	30.34	29.19	29.54	3,052,175
27 Sep 22	29.48000 -1.07	30.91	29.00	30.59	4,405,100
26 Sep 22	30.55000 +1.63	31.50	28.50	28.91	5,103,467
23 Sep 22	28.92000 -0.63	29.87	28.60	29.46	2,458,441
22 Sep 22	29.55000 +0.02	29.88	28.80	29.52	2,629,511
21 Sep 22	29.53000 -1.00	31.08	29.40	30.66	2,653,932
20 Sep 22	30.53000 +0.13	31.39	29.95	30.42	2,372,048
19 Sep 22	30.40000 -0.80	31.49	30.10	31.11	2,842,074
16 Sep 22	31.20000 -0.70	32.51	31.12	32.20	3,477,022
15 Sep 22	31.90000 -1.47	33.41	31.60	33.35	4,680,634
14 Sep 22	33.37000 +0.21	33.80	31.55	32.40	4,433,530
13 Sep 22	33.16000 +0.37	33.23	31.90	33.20	2,796,350
09 Sep 22	32.79000 +0.09	32.99	32.25	32.73	2,495,688
08 Sep 22	32.70000 -0.07	33.25	32.30	32.80	2,996,661
07 Sep 22	32.77000 +0.57	33.28	31.52	31.90	4,212,157
06 Sep 22	32.20000 +0.31	32.45	30.82	32.10	3,485,936
05 Sep 22	31.89000 -0.61	33.37	31.52	32.70	4,185,228
02 Sep 22	32.50000 +1.20	32.72	30.50	31.31	6,293,591
01 Sep 22	31.30000 -0.74	33.00	30.93	32.20	6,618,060
31 Aug 22	32.04000 +1.27	33.50	30.70	30.70	15,900,837
30 Aug 22	30.77000 +2.80	30.77	29.00	29.15	6,552,068
29 Aug 22	27.97000 +0.31	27.98	26.80	27.11	1,149,768
26 Aug 22	27.66000 +0.00	28.48	27.28	27.66	1,423,443
25 Aug 22	27.66000 -0.61	28.78	26.99	28.27	2,956,742
24 Aug 22	28.27000 -1.67	30.19	28.18	29.93	2,790,654
23 Aug 22	29.94000 +0.24	30.36	29.20	29.70	3,675,728
22 Aug 22	29.70000 +1.00	30.38	28.39	28.70	3,638,824
19 Aug 22	28.70000 -1.12	29.82	28.52	29.77	2,877,700
18 Aug 22	29.82000 +0.77	30.50	28.75	29.05	3,524,253
17 Aug 22	29.05000 +0.86	29.66	27.92	28.35	3,853,016
16 Aug 22	28.19000 +0.61	29.13	27.45	27.61	3,465,675
15 Aug 22	27.58000 -0.27	28.47	27.40	27.90	4,088,873
12 Aug 22	27.85000 +0.24	28.25	27.63	28.00	3,827,692
11 Aug 22	27.61000 -0.39	28.25	27.12	28.01	5,212,447
10 Aug 22	28.00000 -1.78	30.18	28.00	30.05	6,234,218
09 Aug 22	29.78000 +1.05	29.88	28.06	28.72	4,682,995
08 Aug 22	28.73000 -1.06	29.80	28.40	29.30	4,947,122
05 Aug 22	29.79000 +0.53	30.69	28.00	29.81	4,392,812
04 Aug 22	29.26000 +0.11	30.07	28.30	28.30	5,899,503
03 Aug 22	29.15000 -2.29	33.50	28.41	31.90	12,768,949
02 Aug 22	31.44000 -1.27	33.28	31.20	32.78	9,641,361
01 Aug 22	32.71000 +2.97	32.71	30.20	30.20	8,976,893
29 Jul 22	29.74000 +0.05	30.62	29.50	29.85	2,980,518
28 Jul 22	29.69000 -0.60	30.50	29.47	30.29	2,694,725
27 Jul 22	30.29000 +0.51	30.60	29.40	29.71	2,212,813
26 Jul 22	29.78000 -0.50	30.38	29.30	30.10	2,737,777
25 Jul 22	30.28000 -1.66	32.14	30.10	31.59	2,228,496
22 Jul 22	31.94000 +0.19	32.50	30.00	31.76	4,142,346
21 Jul 22	31.75000 +0.31	32.35	30.81	31.20	2,842,449
20 Jul 22	31.44000 +0.62	31.70	30.50	30.80	3,098,516
19 Jul 22	30.82000 +0.42	30.99	30.00	30.40	2,259,459
18 Jul 22	30.40000 -0.92	31.50	30.12	31.44	3,504,800
15 Jul 22	31.32000 +1.04	32.70	29.15	30.06	6,740,084
14 Jul 22	30.28000 +0.99	30.28	28.71	28.99	3,883,215
13 Jul 22	29.29000 +0.29	29.65	28.28	28.89	3,496,917
12 Jul 22	29.00000 -0.94	29.86	28.25	29.79	5,926,216
11 Jul 22	29.94000 -0.81	30.75	29.07	30.75	6,195,375
08 Jul 22	30.75000 +2.65	30.91	28.01	28.28	12,623,254
07 Jul 22	28.10000 +0.00	28.43	27.55	28.40	3,208,561
06 Jul 22	28.10000 -0.06	28.52	27.51	27.51	10,884,969
05 Jul 22	28.16000 +2.16	28.25	25.98	26.35	13,913,851
04 Jul 22	26.00000 -0.57	26.51	25.70	26.10	6,265,262
01 Jul 22	26.57000 +0.31	26.94	25.39	25.98	8,227,300
30 Jun 22	26.26000 +1.32	26.44	24.40	25.00	7,365,378
29 Jun 22	24.94000 -1.25	26.30	24.73	26.20	6,788,450
28 Jun 22	26.19000 -0.21	26.60	25.48	26.40	6,676,173
27 Jun 22	26.40000 +0.71	26.52	25.38	26.24	9,304,799
24 Jun 22	25.69000 -1.09	27.05	25.40	26.59	7,802,384
23 Jun 22	26.78000 +1.56	27.02	24.80	25.50	11,113,841
22 Jun 22	25.22000 -0.23	26.05	25.00	25.40	8,870,225
21 Jun 22	25.45000 -0.68	26.80	24.94	25.95	7,818,500
20 Jun 22	26.13000 +1.12	26.94	24.90	24.90	10,169,389
17 Jun 22	25.01000 +0.76	25.49	24.01	24.22	8,055,097
16 Jun 22	24.25000 -0.56	25.34	24.00	24.30	8,718,666
15 Jun 22	24.81000 +0.90	26.30	23.71	23.89	17,496,564
14 Jun 22	23.91000 +1.13	24.97	21.99	22.74	13,566,241
13 Jun 22	22.78000 +2.07	22.78	20.37	20.47	4,778,528
10 Jun 22	20.71000 +0.43	20.80	20.01	20.01	1,610,003
09 Jun 22	20.28000 -0.77	21.10	20.15	21.06	2,061,593
08 Jun 22	21.05000 -0.28	21.50	20.71	21.24	1,959,827
07 Jun 22	21.33000 -0.25	21.86	21.21	21.69	2,309,248
06 Jun 22	21.58000 +0.90	22.00	20.86	20.87	4,209,575
02 Jun 22	20.68000 +0.38	20.76	20.02	20.30	3,176,280
01 Jun 22	20.30000 +0.42	20.68	19.65	19.87	4,259,601
31 May 22	19.88000 +0.30	19.89	19.05	19.48	3,807,874
30 May 22	19.58000 +0.13	19.62	19.21	19.46	1,404,000
27 May 22	19.45000 -0.45	20.18	19.40	19.90	2,033,281
26 May 22	19.90000 +0.38	20.05	19.20	19.64	2,425,127
25 May 22	19.52000 +0.48	19.65	18.78	19.04	1,809,294
24 May 22	19.04000 -0.88	20.53	19.02	20.42	3,016,840
23 May 22	19.92000 -0.07	20.18	19.64	20.04	1,923,869
20 May 22	19.99000 +0.25	20.20	19.76	19.80	1,683,983
19 May 22	19.74000 -0.09	19.89	19.34	19.68	2,422,802
18 May 22	19.83000 +0.03	20.38	19.65	20.09	2,354,028
17 May 22	19.80000 -0.15	20.13	19.61	20.00	1,799,100
16 May 22	19.95000 +0.11	20.35	19.79	19.84	1,546,538
13 May 22	19.84000 -0.13	20.13	19.50	20.07	1,763,190
12 May 22	19.97000 +0.30	20.15	19.57	19.57	1,530,000
11 May 22	19.67000 +0.27	20.28	19.36	19.40	2,945,250
10 May 22	19.40000 +0.36	19.55	18.72	18.72	1,680,436
09 May 22	19.04000 +0.15	19.25	18.81	18.89	1,559,209
06 May 22	18.89000 -0.29	19.18	18.54	18.70	1,558,340
05 May 22	19.18000 +0.45	19.28	18.58	18.68	2,267,450
29 Apr 22	18.73000 +0.63	18.97	18.09	18.27	2,216,140
28 Apr 22	18.10000 +0.64	18.28	17.17	17.46	3,777,644
27 Apr 22	17.46000 +0.44	17.70	16.35	17.02	4,260,412
26 Apr 22	17.02000 -0.78	18.20	16.94	17.80	3,009,878
25 Apr 22	17.80000 -1.38	19.00	17.80	18.95	3,329,890
22 Apr 22	19.18000 -0.51	19.57	18.85	19.41	2,109,751
21 Apr 22	19.69000 -0.45	20.28	19.67	20.01	2,091,678
20 Apr 22	20.14000 -0.10	20.47	20.02	20.24	2,482,767
19 Apr 22	20.24000 -0.27	21.06	20.13	20.53	1,415,872
18 Apr 22	20.51000 +0.25	20.62	19.80	20.12	1,160,325
15 Apr 22	20.26000 -0.10	20.64	20.15	20.20	1,348,017
14 Apr 22	20.36000 +0.08	20.51	20.11	20.40	1,779,733
13 Apr 22	20.28000 -0.50	20.86	20.12	20.75	1,747,550
12 Apr 22	20.78000 -0.18	21.06	20.00	20.95	2,906,942
11 Apr 22	20.96000 -1.23	22.18	20.84	21.91	2,945,100
08 Apr 22	22.19000 -0.01	22.49	21.79	22.20	1,482,366
07 Apr 22	22.20000 -0.40	22.85	22.20	22.79	1,460,573
06 Apr 22	22.60000 -0.46	23.04	22.40	23.04	1,885,697
01 Apr 22	23.06000 -0.07	23.31	22.74	23.12	998,989
31 Mar 22	23.13000 -0.04	23.40	22.93	23.31	2,340,821
30 Mar 22	23.17000 +0.62	23.60	22.71	22.95	2,845,065
29 Mar 22	22.55000 -0.90	23.63	22.40	23.60	3,160,337
28 Mar 22	23.45000 -0.04	23.86	22.96	23.30	3,004,700
25 Mar 22	23.49000 -0.55	24.25	23.49	24.25	1,908,813
24 Mar 22	24.04000 -0.40	24.56	23.81	24.45	2,627,917
23 Mar 22	24.44000 +0.27	24.84	24.10	24.18	2,797,835
22 Mar 22	24.17000 -0.04	24.39	23.95	24.39	1,543,323
21 Mar 22	24.21000 +0.09	24.43	23.90	24.12	2,199,903
18 Mar 22	24.12000 +0.06	24.44	23.56	24.06	2,684,682
17 Mar 22	24.06000 +0.92	24.50	23.32	23.80	6,355,628
16 Mar 22	23.14000 +2.10	23.14	21.50	21.61	4,412,754
15 Mar 22	21.04000 -1.54	22.75	21.01	22.70	2,951,973
14 Mar 22	22.58000 -0.98	23.52	22.55	23.52	2,234,401
11 Mar 22	23.56000 -0.34	23.69	22.75	23.49	2,541,156
10 Mar 22	23.90000 +0.65	24.54	23.70	23.70	2,157,195
09 Mar 22	23.25000 -0.47	23.99	22.50	23.75	2,195,827
08 Mar 22	23.72000 -0.70	24.76	23.64	24.42	1,874,261
07 Mar 22	24.42000 -1.29	25.61	24.32	25.60	2,177,415
04 Mar 22	25.71000 -0.33	25.98	25.62	25.86	2,590,759
03 Mar 22	26.04000 -0.22	26.49	26.02	26.31	1,858,829
02 Mar 22	26.26000 -0.15	26.40	26.03	26.28	1,443,614
01 Mar 22	26.41000 +0.04	26.56	26.26	26.37	1,415,402
28 Feb 22	26.37000 +0.02	26.67	25.82	26.58	2,113,590
25 Feb 22	26.35000 -0.36	27.12	26.25	26.87	3,137,300
24 Feb 22	26.71000 -1.01	27.79	26.20	27.75	3,930,589
23 Feb 22	27.72000 +0.43	27.86	27.29	27.32	1,964,394
22 Feb 22	27.29000 -0.13	27.65	27.24	27.36	990,487
21 Feb 22	27.42000 -0.10	27.70	27.22	27.69	1,289,212
18 Feb 22	27.52000 -0.65	28.00	27.18	28.00	2,064,675
17 Feb 22	28.17000 +0.18	28.20	27.65	27.99	1,393,900
16 Feb 22	27.99000 +0.00	28.34	27.90	28.12	1,941,700
15 Feb 22	27.99000 -0.40	28.56	27.82	28.35	2,448,974
14 Feb 22	28.39000 -0.85	29.27	28.06	29.01	2,057,066
11 Feb 22	29.24000 -0.52	29.80	28.93	29.60	2,158,253
10 Feb 22	29.76000 +0.16	30.09	29.51	29.60	1,031,172
09 Feb 22	29.60000 +0.20	29.60	29.12	29.30	894,714
08 Feb 22	29.40000 -0.59	30.00	28.92	29.90	2,039,996
07 Feb 22	29.99000 +0.18	30.28	29.77	29.90	1,193,446
28 Jan 22	29.81000 +0.72	30.10	29.10	29.10	1,526,743
27 Jan 22	29.09000 -0.79	30.04	28.92	29.88	1,331,914
26 Jan 22	29.88000 +0.08	30.14	29.65	29.85	961,728
25 Jan 22	29.80000 -0.64	30.37	29.50	30.37	1,638,100
24 Jan 22	30.44000 -0.83	31.09	29.90	31.00	2,408,519
21 Jan 22	31.27000 +0.77	31.45	29.87	30.49	3,099,171
20 Jan 22	30.50000 -0.92	31.56	30.50	31.40	1,821,288
19 Jan 22	31.42000 -0.39	32.09	31.20	32.09	1,146,854
18 Jan 22	31.81000 +0.11	31.97	31.40	31.50	1,755,079
17 Jan 22	31.70000 +0.55	31.78	30.54	30.88	2,357,252
14 Jan 22	31.15000 +0.14	31.25	30.88	31.08	1,077,636
13 Jan 22	31.01000 -0.86	31.91	31.00	31.88	1,734,034
12 Jan 22	31.87000 +0.27	32.00	31.61	31.61	1,288,938
11 Jan 22	31.60000 -0.47	32.07	31.40	32.07	1,233,700
10 Jan 22	32.07000 +0.67	32.33	31.09	31.30	2,354,647
07 Jan 22	31.40000 +0.00	31.78	31.15	31.42	1,941,379
06 Jan 22	31.40000 +0.00	31.50	30.82	31.28	2,162,999
05 Jan 22	31.40000 -0.93	32.28	31.18	32.28	2,656,149
04 Jan 22	32.33000 +0.31	32.37	31.61	32.02	2,463,147
31 Dec 21	32.02000 +0.02	32.28	31.61	31.98	2,692,943
30 Dec 21	32.00000 +0.31	32.05	31.45	31.60	1,524,014
29 Dec 21	31.69000 -0.79	32.19	31.68	32.19	2,120,784
28 Dec 21	32.48000 -0.15	32.62	31.90	32.62	2,847,989
27 Dec 21	32.63000 +0.34	32.90	32.05	32.29	2,767,194
24 Dec 21	32.29000 +0.09	32.49	31.55	32.14	2,663,002
23 Dec 21	32.20000 -0.38	32.67	31.98	32.50	3,299,341
22 Dec 21	32.58000 +0.70	32.74	31.65	32.20	4,524,302
21 Dec 21	31.88000 +0.02	32.30	31.33	31.80	2,725,404
20 Dec 21	31.86000 -1.19	33.01	31.76	32.90	3,701,180
17 Dec 21	33.05000 -0.60	33.88	33.05	33.71	3,318,590
16 Dec 21	33.65000 -0.25	34.27	33.50	34.05	3,436,032
15 Dec 21	33.90000 -0.78	34.86	33.70	34.62	4,946,311
14 Dec 21	34.68000 -0.67	35.58	34.56	35.32	4,521,690
13 Dec 21	35.35000 +0.19	36.10	34.85	35.15	11,633,481
10 Dec 21	35.16000 +3.20	35.16	31.73	31.87	10,093,777
09 Dec 21	31.96000 +0.84	32.23	30.80	31.01	3,712,632
08 Dec 21	31.12000 +0.68	31.20	30.38	30.58	2,500,354
07 Dec 21	30.44000 -0.65	31.40	30.10	31.23	3,048,645
06 Dec 21	31.09000 -1.00	32.29	31.00	32.00	2,863,908
03 Dec 21	32.09000 -0.01	32.29	31.85	32.10	1,575,710
02 Dec 21	32.10000 -0.47	32.85	31.86	32.58	2,572,795
01 Dec 21	32.57000 -0.70	33.38	32.35	33.38	2,073,034
30 Nov 21	33.27000 -0.24	33.99	33.11	33.70	1,784,456
29 Nov 21	33.51000 +0.25	33.95	32.60	32.81	2,204,368
26 Nov 21	33.26000 -0.12	33.56	32.72	33.20	2,310,525
25 Nov 21	33.38000 -0.55	34.39	33.15	33.90	2,081,923
24 Nov 21	33.93000 -0.27	34.61	33.77	34.10	2,048,088
23 Nov 21	34.20000 -1.11	36.31	34.00	35.27	6,317,871
22 Nov 21	35.31000 +0.70	35.68	34.15	34.61	3,356,287
19 Nov 21	34.61000 +2.00	34.97	32.26	32.51	4,021,800
18 Nov 21	32.61000 -0.67	33.23	32.39	33.15	2,920,385
17 Nov 21	33.28000 -0.98	33.80	31.30	33.29	6,931,016
16 Nov 21	34.26000 -1.51	35.74	34.05	35.74	3,302,136
15 Nov 21	35.77000 +0.49	36.14	34.62	35.50	4,324,629
12 Nov 21	35.28000 +1.64	35.39	33.57	33.68	4,117,670
11 Nov 21	33.64000 -0.53	34.18	33.55	34.10	1,792,098
10 Nov 21	34.17000 +0.10	34.35	33.51	34.00	1,642,281
09 Nov 21	34.07000 +0.71	34.24	33.03	33.36	2,031,937
08 Nov 21	33.36000 -0.61	34.00	32.45	33.99	3,221,116
05 Nov 21	33.97000 +0.04	34.30	33.60	33.93	2,473,774
04 Nov 21	33.93000 +1.29	34.19	32.60	32.64	3,445,712
03 Nov 21	32.64000 +1.42	33.49	31.05	31.05	3,389,298
02 Nov 21	31.22000 -0.28	31.83	30.90	31.58	1,857,010
01 Nov 21	31.50000 +0.87	31.55	30.26	30.52	2,402,107
29 Oct 21	30.63000 -0.34	31.28	30.40	31.02	1,839,099
28 Oct 21	30.97000 -0.19	31.60	30.50	30.99	1,382,088
27 Oct 21	31.16000 -0.93	32.39	30.34	32.39	3,522,361
26 Oct 21	32.09000 -1.32	32.58	31.50	32.58	4,444,873
25 Oct 21	33.41000 +0.31	33.90	33.03	33.33	2,154,403
22 Oct 21	33.10000 +0.18	33.45	32.30	32.94	2,454,399
21 Oct 21	32.92000 +0.00	33.18	32.35	32.71	1,309,707
20 Oct 21	32.92000 +0.07	33.16	32.55	32.82	1,220,813
19 Oct 21	32.85000 +0.78	32.95	31.71	32.03	1,681,513
18 Oct 21	32.07000 -0.63	33.07	31.51	32.87	2,226,805
15 Oct 21	32.70000 -0.35	33.38	32.48	33.06	1,271,548
14 Oct 21	33.05000 +0.10	33.30	32.36	32.86	1,694,032
13 Oct 21	32.95000 +0.59	33.08	32.15	32.37	1,228,456
12 Oct 21	32.36000 -0.41	33.08	32.00	32.60	1,829,707
11 Oct 21	32.77000 -0.39	33.98	32.35	33.16	2,730,791
08 Oct 21	33.16000 +0.99	33.60	32.23	32.70	3,018,012
30 Sep 21	32.17000 +1.58	32.55	30.20	30.23	2,901,649
29 Sep 21	30.59000 -0.91	31.10	30.03	30.99	3,732,211
28 Sep 21	31.50000 +0.76	31.87	29.10	30.62	5,741,656
27 Sep 21	30.74000 -0.36	31.30	30.40	31.25	2,140,828
24 Sep 21	31.10000 +0.12	31.30	30.53	31.11	918,989
23 Sep 21	30.98000 -0.19	31.81	30.91	31.81	1,382,668
22 Sep 21	31.17000 +0.05	31.38	30.36	30.98	1,500,227
17 Sep 21	31.12000 +0.24	31.45	30.30	30.88	1,818,543
16 Sep 21	30.88000 -1.07	31.95	30.86	31.95	2,279,413
15 Sep 21	31.95000 -0.24	32.30	31.20	32.16	1,919,863
14 Sep 21	32.19000 +0.33	32.47	31.00	31.50	5,390,243
13 Sep 21	31.86000 +1.31	32.16	29.69	30.44	6,227,394
10 Sep 21	30.55000 +1.38	30.59	29.03	29.10	5,963,535
09 Sep 21	29.17000 -0.41	29.73	29.00	29.43	4,633,598
08 Sep 21	29.58000 -0.15	29.76	28.86	29.76	5,665,606
07 Sep 21	29.73000 +0.20	29.90	29.42	29.53	3,404,014
06 Sep 21	29.53000 -0.18	30.00	29.41	29.99	2,618,050
03 Sep 21	29.71000 -0.34	30.67	29.46	30.24	2,695,649
02 Sep 21	30.05000 -0.12	30.45	29.68	30.00	4,463,358
01 Sep 21	30.17000 -1.22	31.39	30.00	31.39	4,711,691
31 Aug 21	31.39000 -0.97	32.53	30.93	32.11	7,857,624
30 Aug 21	32.36000 -0.64	33.30	31.48	32.99	6,719,027
27 Aug 21	33.00000 -0.13	33.40	32.00	33.14	2,847,801
26 Aug 21	33.13000 -0.57	34.39	32.98	33.69	2,815,868
25 Aug 21	33.70000 -0.12	33.93	33.06	33.89	3,469,193
24 Aug 21	33.82000 -0.49	34.59	33.20	34.59	3,034,577
23 Aug 21	34.31000 +1.16	34.33	32.91	33.59	3,068,456
20 Aug 21	33.15000 +0.06	33.58	32.55	32.88	2,815,487
19 Aug 21	33.09000 -0.16	33.50	32.60	33.39	3,036,875
18 Aug 21	33.25000 -0.25	33.89	32.84	33.50	1,964,724
17 Aug 21	33.50000 -0.80	35.08	33.40	34.60	2,743,502
16 Aug 21	34.30000 -1.10	35.30	34.02	35.02	4,601,800
13 Aug 21	35.40000 -0.11	35.78	34.81	35.51	2,365,779
12 Aug 21	35.51000 +0.41	36.08	35.10	35.17	2,715,487
11 Aug 21	35.10000 +0.03	36.20	34.51	34.81	3,610,301
10 Aug 21	35.07000 +0.05	35.36	34.67	34.94	2,106,730
09 Aug 21	35.02000 +0.01	35.69	34.65	34.98	2,551,918
06 Aug 21	35.01000 +0.29	35.64	33.99	34.71	3,455,787
05 Aug 21	34.72000 +0.68	35.29	33.47	33.82	4,409,415
04 Aug 21	34.04000 +1.18	34.34	32.63	32.88	4,283,354
03 Aug 21	32.86000 +0.03	33.78	32.37	32.54	4,383,598
02 Aug 21	32.83000 +1.83	33.06	30.85	30.85	4,008,611
30 Jul 21	31.00000 -0.07	31.27	30.41	31.10	2,452,604
29 Jul 21	31.07000 +1.11	31.49	29.75	29.99	4,082,845
28 Jul 21	29.96000 +0.70	29.96	28.81	29.10	4,451,011
27 Jul 21	29.26000 -0.96	31.18	29.15	30.28	4,759,529
26 Jul 21	30.22000 -0.23	30.68	29.72	30.68	2,458,233
23 Jul 21	30.45000 -0.01	30.65	29.80	30.06	2,169,022
22 Jul 21	30.46000 +1.07	31.33	29.20	29.36	4,389,710
21 Jul 21	29.39000 +0.19	29.60	28.37	29.21	3,943,259
20 Jul 21	29.20000 +0.34	29.48	28.61	28.67	2,001,155
19 Jul 21	28.86000 -0.14	29.25	28.71	28.79	1,083,035
16 Jul 21	29.00000 -0.51	29.55	28.76	29.54	3,292,925
15 Jul 21	29.51000 -0.02	29.84	28.60	29.39	2,405,946
14 Jul 21	29.53000 -0.57	30.09	29.03	30.09	2,677,648
13 Jul 21	30.10000 +0.80	30.25	29.06	29.40	4,983,585
12 Jul 21	29.30000 +0.58	29.35	28.62	29.00	4,249,950
09 Jul 21	28.72000 +0.25	28.88	27.91	28.29	4,261,171
08 Jul 21	28.47000 -1.11	29.96	28.35	29.80	4,348,648
07 Jul 21	29.58000 +1.09	29.90	27.90	28.52	6,182,855
06 Jul 21	28.49000 -0.88	29.71	27.89	29.38	4,145,246
05 Jul 21	29.37000 +0.05	29.50	28.75	29.25	2,130,001
02 Jul 21	29.32000 -1.20	30.40	29.08	30.40	4,582,288
01 Jul 21	30.52000 -0.71	31.20	30.22	31.20	2,225,215
30 Jun 21	31.23000 +0.43	31.25	30.27	30.78	1,627,743
29 Jun 21	30.80000 -1.40	32.50	30.50	32.50	5,376,831
28 Jun 21	32.20000 -0.21	33.18	32.10	32.25	2,745,205
25 Jun 21	32.41000 +0.00	32.84	32.14	32.46	2,785,926
24 Jun 21	32.41000 -0.64	33.15	32.03	33.00	1,610,803
23 Jun 21	33.05000 -0.17	33.72	32.80	33.30	1,552,312
22 Jun 21	33.22000 +1.02	33.49	31.45	32.01	2,895,557
21 Jun 21	32.20000 +0.65	32.30	30.64	31.23	2,774,865
18 Jun 21	31.55000 +0.04	31.84	31.20	31.38	1,159,239
17 Jun 21	31.51000 -0.29	31.93	31.12	31.80	1,224,956
16 Jun 21	31.80000 +0.09	32.15	31.32	31.99	1,399,090
15 Jun 21	31.71000 -0.41	32.24	31.42	31.76	1,920,575
11 Jun 21	32.12000 -0.76	32.92	31.58	32.92	2,324,598
10 Jun 21	32.88000 -0.06	33.21	32.11	32.91	2,921,014
09 Jun 21	32.94000 +0.52	33.45	32.01	32.17	2,010,467
08 Jun 21	32.42000 -1.40	34.50	31.70	34.49	3,581,192
07 Jun 21	33.82000 +0.42	34.21	33.37	33.55	2,844,027
04 Jun 21	33.40000 +0.71	33.65	32.51	32.51	2,277,894
03 Jun 21	32.69000 -0.06	32.95	32.10	32.40	2,547,726
02 Jun 21	32.75000 +0.85	32.89	31.78	32.17	3,427,896
01 Jun 21	31.90000 -0.68	32.77	31.60	32.23	3,846,273
31 May 21	32.58000 +0.85	32.67	31.13	31.87	2,694,899
28 May 21	31.73000 +0.42	32.13	31.22	31.58	2,005,438
27 May 21	31.31000 +0.34	31.44	30.70	31.00	1,894,165
26 May 21	30.97000 +0.06	31.47	30.81	30.97	1,947,340
25 May 21	30.91000 +0.78	31.15	29.84	29.99	2,379,476
24 May 21	30.13000 +0.17	30.20	29.73	29.96	999,441
21 May 21	29.96000 +0.08	30.40	29.68	29.90	2,598,935
20 May 21	29.88000 -0.52	30.68	29.77	30.40	1,709,570
19 May 21	30.40000 +0.08	30.48	29.86	30.30	1,315,496
18 May 21	30.32000 +0.01	30.54	29.81	30.31	1,393,301
17 May 21	30.31000 +0.27	31.28	29.78	29.80	3,886,616
14 May 21	30.04000 +0.44	30.14	29.25	29.70	2,704,277
13 May 21	29.60000 -0.89	30.54	29.49	30.42	2,301,278
12 May 21	30.49000 +0.13	30.86	30.20	30.36	3,973,755
11 May 21	30.36000 -0.62	31.20	30.01	30.98	3,229,648
10 May 21	30.98000 -1.39	32.45	30.50	32.43	3,428,818
07 May 21	32.37000 -0.79	33.56	32.37	33.17	2,012,140
06 May 21	33.16000 -0.77	34.02	33.03	33.91	2,094,779
30 Apr 21	33.93000 -0.48	34.70	33.83	34.70	1,988,627
29 Apr 21	34.41000 -0.11	35.24	34.00	34.85	3,054,558
28 Apr 21	34.52000 -1.05	36.20	34.40	35.65	3,876,537
27 Apr 21	35.57000 -0.43	36.18	34.51	35.40	3,309,310
26 Apr 21	36.00000 +0.70	36.20	35.30	35.33	2,477,751
23 Apr 21	35.30000 -0.05	35.97	35.12	35.31	1,215,704
22 Apr 21	35.35000 +0.05	35.68	35.10	35.60	749,044
21 Apr 21	35.30000 +0.10	35.62	34.84	34.98	888,092
20 Apr 21	35.20000 +0.40	35.35	34.28	34.63	2,221,823
19 Apr 21	34.80000 +1.53	35.10	33.07	33.29	3,107,532
16 Apr 21	33.27000 +0.02	33.45	32.90	33.25	659,600
15 Apr 21	33.25000 +0.74	33.62	32.36	32.51	1,154,504
14 Apr 21	32.51000 -0.32	33.12	32.41	33.12	902,130
13 Apr 21	32.83000 +0.26	33.35	32.30	32.85	1,002,602
12 Apr 21	32.57000 -0.22	32.98	32.45	32.85	964,610
09 Apr 21	32.79000 -0.38	33.35	32.43	33.22	1,333,059
08 Apr 21	33.17000 -0.20	33.45	33.01	33.37	818,305
07 Apr 21	33.37000 +0.24	33.40	32.56	33.18	1,488,624
06 Apr 21	33.13000 -0.24	33.80	33.09	33.35	1,131,252
02 Apr 21	33.37000 +0.65	33.38	32.43	32.85	1,602,846
01 Apr 21	32.72000 -0.01	32.99	32.01	32.73	1,456,036
31 Mar 21	32.73000 +1.22	32.98	31.44	32.01	3,285,903
30 Mar 21	31.51000 +0.11	31.72	31.20	31.28	811,031
29 Mar 21	31.40000 -0.03	31.80	31.13	31.60	857,086
26 Mar 21	31.43000 +0.58	31.55	30.93	31.00	975,673
25 Mar 21	30.85000 -0.31	30.97	30.24	30.88	1,092,767
24 Mar 21	31.16000 +0.05	31.80	30.83	30.88	1,584,919
23 Mar 21	31.11000 -0.57	32.15	30.97	31.18	2,004,708
22 Mar 21	31.68000 +1.00	31.96	30.69	30.69	1,700,134
19 Mar 21	30.68000 -0.20	31.38	30.30	30.60	1,307,309
18 Mar 21	30.88000 +0.38	31.21	30.12	30.12	1,213,672
17 Mar 21	30.50000 +0.28	30.85	29.44	30.20	1,865,649
16 Mar 21	30.22000 -0.68	31.30	30.03	31.15	2,330,102
15 Mar 21	30.90000 -0.15	31.59	30.78	31.47	2,759,366
12 Mar 21	31.05000 +0.05	31.81	30.98	31.22	2,958,459
11 Mar 21	31.00000 +0.30	31.42	30.83	30.99	1,818,824
10 Mar 21	30.70000 +0.06	31.43	30.42	30.98	2,889,357
09 Mar 21	30.64000 -1.61	32.42	30.04	32.02	3,197,709
08 Mar 21	32.25000 -1.15	33.50	32.20	33.39	1,271,127
05 Mar 21	33.40000 +1.05	33.56	31.88	32.00	2,055,986
04 Mar 21	32.35000 -1.30	33.52	32.32	33.24	1,438,747
03 Mar 21	33.65000 -0.13	33.84	33.21	33.70	980,204
02 Mar 21	33.78000 -0.02	34.48	33.38	33.78	1,763,825
01 Mar 21	33.80000 +1.80	33.99	32.20	32.20	3,078,645
26 Feb 21	32.00000 -1.10	32.61	31.60	32.59	2,542,888
25 Feb 21	33.10000 -0.05	33.55	32.66	33.16	1,942,925
24 Feb 21	33.15000 +0.05	33.99	32.52	33.31	4,025,995
23 Feb 21	33.10000 -0.01	33.84	32.02	32.08	4,252,427
22 Feb 21	33.11000 -2.05	35.49	32.13	35.35	7,325,586
19 Feb 21	35.16000 -0.82	35.88	34.18	35.44	3,395,003
18 Feb 21	35.98000 -0.82	37.97	35.38	37.57	3,246,544
10 Feb 21	36.80000 +2.03	37.25	34.53	34.60	4,173,447
09 Feb 21	34.77000 +0.77	35.25	33.49	34.00	1,981,483
08 Feb 21	34.00000 +0.19	34.29	32.64	33.55	3,922,815
05 Feb 21	33.81000 -0.71	34.95	33.60	34.65	2,245,663
04 Feb 21	34.52000 -1.33	35.69	34.12	35.50	3,310,359
03 Feb 21	35.85000 -0.64	36.66	35.55	36.20	1,911,027
02 Feb 21	36.49000 +1.67	36.54	34.40	34.91	3,947,690
01 Feb 21	34.82000 -0.31	35.48	34.34	34.62	2,757,227
29 Jan 21	35.13000 -1.00	36.40	34.50	36.00	4,326,631
28 Jan 21	36.13000 -2.37	38.26	35.82	37.89	5,323,132
27 Jan 21	38.50000 +0.19	39.29	38.31	38.52	4,175,554
26 Jan 21	38.31000 -0.14	38.96	37.90	38.38	3,477,009
25 Jan 21	38.45000 -0.18	39.08	37.80	38.68	4,487,360
22 Jan 21	38.63000 -0.04	39.57	37.97	38.82	4,309,253
21 Jan 21	38.67000 +0.76	38.67	37.61	38.00	4,879,846
20 Jan 21	37.91000 +0.92	38.26	36.70	36.99	3,802,854
19 Jan 21	36.99000 -0.10	37.72	36.54	36.82	4,371,637
18 Jan 21	37.09000 +2.80	37.22	34.36	34.94	6,505,727
15 Jan 21	34.29000 -0.60	34.70	33.73	34.33	5,060,832
14 Jan 21	34.89000 -0.03	35.71	34.60	34.98	4,054,964
13 Jan 21	34.92000 +0.27	35.20	34.20	34.50	6,488,703
12 Jan 21	34.65000 +0.09	35.38	34.16	34.50	3,553,182
11 Jan 21	34.56000 -0.75	35.45	33.60	35.21	4,671,842
08 Jan 21	35.31000 +0.41	35.44	34.01	34.73	4,101,143
07 Jan 21	34.90000 +0.59	35.60	33.96	34.50	3,497,763
06 Jan 21	34.31000 -1.21	35.79	34.07	35.79	4,206,105
05 Jan 21	35.52000 -0.38	36.30	35.40	35.72	4,168,363
04 Jan 21	35.90000 +1.84	36.44	34.12	34.18	4,888,699
31 Dec 20	34.06000 +0.64	34.30	33.22	33.47	4,488,507
30 Dec 20	33.42000 -0.09	33.89	32.93	33.04	4,253,001
29 Dec 20	33.51000 -0.73	34.47	32.62	34.25	4,342,941
28 Dec 20	34.24000 +1.63	34.33	32.81	33.13	5,783,142
25 Dec 20	32.61000 -0.50	33.07	32.10	32.97	3,964,934
24 Dec 20	33.11000 -0.25	33.65	32.81	33.36	2,172,072
23 Dec 20	33.36000 +0.03	33.90	32.87	33.31	3,764,965
22 Dec 20	33.33000 -0.80	34.40	33.23	34.05	3,823,503
21 Dec 20	34.13000 +1.33	34.40	32.49	32.64	6,130,844
18 Dec 20	32.80000 -1.28	34.32	32.72	34.09	4,886,055
17 Dec 20	34.08000 +0.16	34.20	33.15	33.69	3,109,394
16 Dec 20	33.92000 -0.57	35.00	33.80	34.62	3,350,462
15 Dec 20	34.49000 -0.63	35.46	33.50	35.12	6,269,184
14 Dec 20	35.12000 +0.10	35.57	34.60	34.83	4,453,740
11 Dec 20	35.02000 -1.41	36.88	34.96	36.56	4,565,395
10 Dec 20	36.43000 -0.37	36.99	35.69	36.91	3,171,523
09 Dec 20	36.80000 -1.16	38.35	36.80	37.96	3,398,580
08 Dec 20	37.96000 +0.79	38.18	36.64	36.93	4,280,869
07 Dec 20	37.17000 +0.57	37.49	36.54	37.00	2,519,429
04 Dec 20	36.60000 +0.03	37.74	36.29	36.54	2,607,597
03 Dec 20	36.57000 +0.28	36.66	35.90	36.55	2,073,372
02 Dec 20	36.29000 -0.49	37.27	36.25	37.08	2,946,413
01 Dec 20	36.78000 +1.75	36.95	34.93	35.13	3,672,223
30 Nov 20	35.03000 -0.37	35.60	34.40	35.36	3,821,276
27 Nov 20	35.40000 -0.37	35.89	34.73	35.70	3,352,095
26 Nov 20	35.77000 +0.27	35.92	35.02	35.21	2,284,681
25 Nov 20	35.50000 -0.90	37.29	35.21	36.61	3,546,128
24 Nov 20	36.40000 -0.61	37.58	36.33	36.99	2,729,362
23 Nov 20	37.01000 +0.02	38.13	36.70	37.10	3,630,097
20 Nov 20	36.99000 +0.98	37.44	35.58	35.91	3,762,524
19 Nov 20	36.01000 +0.74	36.38	34.70	35.05	3,278,167
18 Nov 20	35.27000 -0.30	35.70	34.88	35.30	2,089,557
17 Nov 20	35.57000 -0.59	36.38	34.94	36.19	2,891,290
16 Nov 20	36.16000 +0.03	36.70	35.81	36.13	2,120,158
13 Nov 20	36.13000 -0.02	36.55	35.61	36.20	1,832,824
12 Nov 20	36.15000 +0.60	36.58	35.37	35.93	3,372,573
11 Nov 20	35.55000 -1.06	36.93	35.00	36.51	4,438,322
10 Nov 20	36.61000 -0.77	37.20	35.78	37.20	3,278,011
09 Nov 20	37.38000 +1.24	37.77	35.00	36.09	6,367,641
06 Nov 20	36.14000 -0.78	37.00	35.80	36.91	2,957,000
05 Nov 20	36.92000 +1.68	37.37	35.20	35.25	6,855,824
04 Nov 20	35.24000 +0.33	35.72	34.70	34.94	3,168,707
03 Nov 20	34.91000 -0.03	35.30	34.51	34.70	4,100,896
02 Nov 20	34.94000 +1.34	35.30	33.50	34.13	6,173,150
30 Oct 20	33.60000 -0.14	34.65	33.53	34.00	5,422,161
29 Oct 20	33.74000 +1.21	33.86	31.62	32.00	4,304,911
28 Oct 20	32.53000 -0.03	32.87	32.28	32.56	3,597,794
27 Oct 20	32.56000 -0.09	32.82	32.12	32.50	3,999,115
26 Oct 20	32.65000 +1.05	32.76	30.72	31.60	3,763,446
23 Oct 20	31.60000 -0.65	32.93	31.35	32.21	3,584,691
22 Oct 20	32.25000 -0.85	33.00	32.14	33.00	3,429,238
21 Oct 20	33.10000 -0.52	34.08	32.65	33.62	4,278,405
20 Oct 20	33.62000 +0.52	33.75	32.90	33.26	2,921,026
19 Oct 20	33.10000 -0.80	34.34	33.00	34.00	4,643,693
16 Oct 20	33.90000 +0.71	34.10	33.20	33.57	4,518,844
15 Oct 20	33.19000 -0.51	34.20	33.06	33.96	5,644,509
14 Oct 20	33.70000 -0.48	34.17	32.48	33.99	8,895,298
13 Oct 20	34.18000 -0.97	35.05	33.90	35.02	8,514,702
12 Oct 20	35.15000 +0.38	35.75	34.08	34.94	8,304,300
09 Oct 20	34.77000 +0.83	35.85	34.30	34.81	8,381,203
30 Sep 20	33.94000 +0.69	34.06	32.88	33.16	5,234,076
29 Sep 20	33.25000 +0.71	33.59	31.91	32.61	5,885,546
28 Sep 20	32.54000 +1.34	33.40	31.10	31.27	6,845,049
25 Sep 20	31.20000 +0.14	31.44	30.81	31.12	1,969,018
24 Sep 20	31.06000 -0.79	32.09	30.97	31.90	2,932,209
23 Sep 20	31.85000 +0.05	32.14	31.25	31.79	3,332,018
22 Sep 20	31.80000 -0.06	32.40	31.26	31.40	3,374,223
21 Sep 20	31.86000 -0.64	32.60	31.70	32.49	4,388,486
18 Sep 20	32.50000 +1.74	32.51	30.50	30.50	8,169,002
17 Sep 20	30.76000 -0.20	31.30	30.41	31.00	3,809,790
16 Sep 20	30.96000 -0.04	31.35	30.03	30.85	4,764,122
15 Sep 20	31.00000 +0.74	31.17	30.15	30.17	4,946,857
14 Sep 20	30.26000 +0.56	30.61	29.30	29.76	3,787,829
11 Sep 20	29.70000 +0.40	30.22	28.91	29.10	4,336,573
10 Sep 20	29.30000 -0.40	30.13	28.66	29.50	6,454,315
09 Sep 20	29.70000 -1.25	30.60	28.72	30.60	6,354,266
08 Sep 20	30.95000 -0.12	31.23	30.10	31.07	4,090,786
07 Sep 20	31.07000 +0.25	32.30	30.69	30.95	7,437,056
04 Sep 20	30.82000 -0.32	31.16	29.65	30.00	5,535,666
03 Sep 20	31.14000 -0.30	31.75	30.85	31.50	4,578,653
02 Sep 20	31.44000 -0.91	32.47	31.04	32.30	7,170,494
01 Sep 20	32.35000 +0.33	32.50	31.71	31.98	5,792,429
31 Aug 20	32.02000 +1.71	32.78	30.10	30.70	11,217,851
28 Aug 20	30.31000 -0.19	31.07	29.77	30.85	11,158,361
27 Aug 20	30.50000 +2.77	30.50	28.10	28.10	15,238,818
26 Aug 20	27.73000 -1.03	28.88	27.60	28.60	4,004,222
25 Aug 20	28.76000 +0.92	29.49	27.91	28.00	7,481,369
24 Aug 20	27.84000 +0.95	28.00	26.75	27.20	4,513,865
21 Aug 20	26.89000 -0.33	27.58	26.73	27.52	3,823,582
20 Aug 20	27.22000 -1.08	28.50	27.20	28.00	4,437,683
19 Aug 20	28.30000 -0.01	29.00	27.80	28.50	6,180,182
18 Aug 20	28.31000 +0.78	28.41	27.28	27.40	5,548,654
17 Aug 20	27.53000 +0.24	27.72	26.88	27.21	4,667,052
14 Aug 20	27.29000 +0.62	27.49	26.45	26.70	5,648,501
13 Aug 20	26.67000 -0.17	27.35	26.02	27.09	4,956,487
12 Aug 20	26.84000 -1.39	28.29	26.40	28.25	7,748,211
11 Aug 20	28.23000 -0.14	29.50	27.93	28.18	9,255,559
10 Aug 20	28.37000 +0.39	28.49	27.61	27.67	6,489,874
07 Aug 20	27.98000 -0.72	28.87	27.51	28.65	5,827,801
06 Aug 20	28.70000 -0.13	29.50	28.23	29.13	5,862,404
05 Aug 20	28.83000 +0.08	29.22	28.24	28.76	7,670,940
04 Aug 20	28.75000 -1.08	29.95	28.66	29.94	7,622,026
03 Aug 20	29.83000 +0.23	30.26	29.08	29.62	6,119,734
31 Jul 20	29.60000 +0.10	30.15	29.00	29.46	5,915,868
30 Jul 20	29.50000 -1.20	31.14	29.48	30.58	6,349,805
29 Jul 20	30.70000 +0.55	30.87	29.75	30.09	5,080,880
28 Jul 20	30.15000 +0.37	30.55	29.00	30.00	5,043,938
27 Jul 20	29.78000 -0.42	31.21	29.60	30.36	4,625,597
24 Jul 20	30.20000 -2.40	32.80	30.04	32.54	8,784,466
23 Jul 20	32.60000 -0.18	33.12	31.38	32.62	6,466,084
22 Jul 20	32.78000 +1.23	33.52	31.06	31.40	8,489,453
21 Jul 20	31.55000 -0.70	32.15	31.15	32.14	4,875,441
20 Jul 20	32.25000 +0.08	33.57	31.32	32.63	8,819,808
17 Jul 20	32.17000 +1.39	32.52	29.75	30.53	9,966,799
16 Jul 20	30.78000 -0.02	31.81	29.70	30.35	8,603,089
15 Jul 20	30.80000 -0.51	32.85	30.02	31.32	12,705,152
14 Jul 20	31.31000 +1.41	31.33	29.69	29.95	12,182,952
13 Jul 20	29.90000 +2.00	30.14	27.71	27.74	9,477,492
10 Jul 20	27.90000 -1.42	29.12	27.87	29.00	9,395,681
09 Jul 20	29.32000 -0.04	29.48	28.30	28.70	11,211,204
08 Jul 20	29.36000 +1.70	30.38	28.60	28.99	15,849,346
07 Jul 20	27.66000 +1.26	27.92	26.49	26.96	10,845,907
06 Jul 20	26.40000 +0.51	26.58	25.92	25.92	9,102,286
03 Jul 20	25.89000 +0.00	26.17	25.65	26.00	5,332,349
02 Jul 20	25.89000 +0.12	26.26	25.60	26.18	5,144,785
01 Jul 20	25.77000 -0.15	26.38	25.50	25.84	6,752,079
30 Jun 20	25.92000 +1.02	25.96	25.01	25.21	6,319,224
29 Jun 20	24.90000 -0.35	25.29	24.56	25.01	4,723,767
24 Jun 20	25.25000 -0.03	26.11	25.10	25.50	4,564,407
23 Jun 20	25.28000 +0.03	25.68	25.01	25.26	4,531,318
22 Jun 20	25.25000 +0.00	25.60	24.96	25.25	4,251,475
19 Jun 20	25.25000 -0.15	25.50	24.80	25.15	4,243,075
18 Jun 20	25.40000 +0.24	25.67	24.75	25.45	5,447,721
17 Jun 20	25.16000 +0.20	25.76	24.90	25.21	7,827,177
16 Jun 20	24.96000 -0.06	25.35	24.60	25.00	8,971,843
15 Jun 20	25.02000 +1.26	25.86	23.51	23.77	17,222,952
12 Jun 20	23.76000 -1.39	24.83	23.66	24.30	15,562,291
11 Jun 20	25.15000 -2.40	27.55	24.80	27.55	17,380,116
10 Jun 20	27.55000 -1.10	28.88	27.24	28.50	11,498,840
09 Jun 20	28.65000 +1.97	28.98	26.66	26.66	12,345,465
08 Jun 20	26.68000 -0.48	27.65	26.45	27.65	5,777,020
05 Jun 20	27.16000 +0.58	27.48	26.24	26.63	5,728,795
04 Jun 20	26.58000 +0.19	26.80	26.05	26.46	3,505,453
03 Jun 20	26.39000 +0.19	26.75	26.10	26.50	5,031,853
02 Jun 20	26.20000 -1.62	28.17	25.91	28.03	12,331,238
01 Jun 20	27.82000 +0.77	28.19	26.78	27.60	7,919,322
29 May 20	27.05000 +0.45	27.41	26.12	26.50	5,788,366
28 May 20	26.60000 +0.16	26.75	25.60	26.44	5,117,200
27 May 20	26.44000 -0.87	27.71	26.08	27.66	9,361,236
26 May 20	27.31000 +0.51	27.57	26.30	27.14	7,228,680
25 May 20	26.80000 +0.05	27.05	26.06	27.05	6,081,024
22 May 20	26.75000 -0.52	27.67	26.51	27.67	10,781,013
21 May 20	27.27000 +0.33	27.92	26.94	27.00	9,644,999
20 May 20	26.94000 -0.31	27.46	26.51	27.00	10,497,629
19 May 20	27.25000 +0.40	27.30	26.03	26.85	14,665,478
18 May 20	26.85000 +1.18	27.68	25.15	25.15	25,346,040
15 May 20	25.67000 +2.33	25.67	23.30	23.34	18,859,242
14 May 20	23.34000 +0.36	23.84	22.76	22.88	11,473,858
13 May 20	22.98000 +0.93	23.27	22.00	22.25	13,547,513
12 May 20	22.05000 -0.15	22.29	21.65	22.23	6,480,257
11 May 20	22.20000 +1.00	22.31	21.23	21.25	10,313,838
08 May 20	21.20000 +0.37	21.31	20.89	20.89	4,852,126
07 May 20	20.83000 -0.24	21.25	20.79	21.07	4,496,232
06 May 20	21.07000 +0.14	21.30	20.55	20.70	5,141,835
30 Apr 20	20.93000 +0.40	21.05	20.50	20.56	4,151,509
29 Apr 20	20.53000 +0.40	20.66	20.05	20.17	3,589,703
28 Apr 20	20.13000 -0.06	20.27	19.41	20.20	3,605,469
27 Apr 20	20.19000 +0.05	20.33	19.92	19.95	3,012,350
24 Apr 20	20.14000 -0.39	20.77	20.01	20.54	4,090,165
23 Apr 20	20.53000 -0.57	21.24	20.50	21.24	4,831,069
22 Apr 20	21.10000 +0.00	21.18	20.81	20.92	2,404,982
21 Apr 20	21.10000 -0.31	21.37	20.89	21.35	2,914,925
20 Apr 20	21.41000 -0.01	21.70	21.31	21.31	3,849,400
17 Apr 20	21.42000 +0.21	21.53	21.15	21.32	4,664,948
16 Apr 20	21.21000 +0.16	21.26	20.70	20.70	3,365,681
15 Apr 20	21.05000 -0.39	21.68	21.01	21.49	4,212,325
14 Apr 20	21.44000 +0.23	21.60	21.04	21.28	4,634,899
13 Apr 20	21.21000 +0.01	21.47	20.50	20.92	3,837,134
10 Apr 20	21.20000 -0.88	22.36	21.03	22.16	5,918,856
09 Apr 20	22.08000 -0.19	22.45	21.90	22.40	5,714,938
08 Apr 20	22.27000 -0.84	22.99	22.23	22.99	9,021,108
07 Apr 20	23.11000 +0.21	23.28	22.62	23.01	11,097,205
03 Apr 20	22.90000 +0.63	23.21	22.41	22.55	11,752,060
02 Apr 20	22.27000 +0.00	22.66	21.74	22.30	8,801,903
01 Apr 20	22.27000 -0.24	22.87	21.86	22.00	8,330,990
31 Mar 20	22.51000 +0.26	23.08	21.50	21.70	10,213,620
30 Mar 20	22.25000 +0.84	22.64	21.60	22.00	13,359,456
27 Mar 20	21.41000 +0.88	21.57	20.60	21.15	6,360,557
26 Mar 20	20.53000 -0.67	21.15	20.44	20.89	4,241,728
25 Mar 20	21.20000 +0.91	21.38	20.71	21.37	6,299,610
24 Mar 20	20.29000 +0.34	20.70	19.40	20.45	5,002,955
23 Mar 20	19.95000 -1.52	21.01	19.85	20.80	5,148,000
20 Mar 20	21.47000 -0.01	21.97	21.00	21.83	5,092,600
19 Mar 20	21.48000 +0.13	21.90	20.90	21.20	5,631,606
18 Mar 20	21.35000 -0.99	22.68	21.26	22.50	6,581,868
17 Mar 20	22.34000 +0.24	22.65	20.93	22.42	7,389,629
16 Mar 20	22.10000 -1.01	23.68	22.00	23.55	7,686,826
13 Mar 20	23.11000 -0.59	23.59	22.00	22.00	5,837,529
12 Mar 20	23.70000 -0.81	24.20	23.62	24.09	4,886,524
11 Mar 20	24.51000 -0.29	25.28	24.36	24.66	8,234,450
10 Mar 20	24.80000 +0.97	24.80	23.25	23.55	8,451,613
09 Mar 20	23.83000 -0.42	24.95	23.81	23.89	9,293,338
06 Mar 20	24.25000 +0.27	24.75	23.96	23.97	6,944,327
05 Mar 20	23.98000 +0.24	24.76	23.86	24.15	8,486,233
04 Mar 20	23.74000 -0.48	24.46	23.12	23.95	10,747,313
03 Mar 20	24.22000 -0.17	25.38	23.92	24.94	9,296,567
02 Mar 20	24.39000 +0.89	24.70	23.94	23.94	6,452,386
28 Feb 20	23.50000 -1.64	24.95	23.33	24.20	11,379,189
27 Feb 20	25.14000 -0.01	25.50	24.53	25.00	9,802,646
26 Feb 20	25.15000 -1.85	26.79	25.11	26.50	11,800,918
25 Feb 20	27.00000 +0.52	27.34	25.40	25.80	13,153,666
24 Feb 20	26.48000 +0.09	27.32	25.93	26.02	11,373,898
21 Feb 20	26.39000 -0.36	27.50	26.18	26.50	14,178,657
20 Feb 20	26.75000 +1.48	27.27	24.91	25.39	14,377,376
19 Feb 20	25.27000 -0.54	26.86	25.26	25.64	14,974,661
18 Feb 20	25.81000 +1.38	26.02	24.02	24.20	17,942,112
17 Feb 20	24.43000 +0.83	24.52	23.47	24.10	15,859,705
14 Feb 20	23.60000 +1.26	23.60	22.13	22.13	15,191,147
13 Feb 20	22.34000 -0.64	23.09	22.26	22.89	7,215,894
12 Feb 20	22.98000 +0.28	22.98	22.34	22.90	9,099,988
11 Feb 20	22.70000 -0.47	23.50	22.44	23.17	9,759,779
10 Feb 20	23.17000 +1.90	23.18	21.01	21.05	13,034,001
07 Feb 20	21.27000 -0.33	21.56	20.80	21.46	7,775,820
06 Feb 20	21.60000 +0.33	21.75	20.76	20.91	7,732,985
05 Feb 20	21.27000 +0.06	21.81	20.85	21.25	9,294,170
04 Feb 20	21.21000 +1.01	21.26	18.60	18.60	14,574,464
03 Feb 20	20.20000 -2.24	20.20	20.20	20.20	1,093,000
23 Jan 20	22.44000 -0.44	23.61	21.90	22.94	11,728,599
22 Jan 20	22.88000 -0.52	23.18	22.00	23.08	9,811,323
21 Jan 20	23.40000 -0.52	23.70	23.08	23.68	9,785,385
20 Jan 20	23.92000 +0.66	24.19	23.00	23.38	12,578,889
17 Jan 20	23.26000 +0.93	23.56	22.14	22.33	15,193,493
16 Jan 20	22.33000 +0.68	22.56	21.46	21.72	10,320,693
15 Jan 20	21.65000 -0.07	21.76	21.35	21.60	5,692,600
14 Jan 20	21.72000 -0.45	22.45	21.71	22.17	7,269,270
13 Jan 20	22.17000 +0.37	22.64	21.90	21.91	8,334,524
10 Jan 20	21.80000 -0.34	22.19	21.70	22.12	6,077,568
09 Jan 20	22.14000 +0.08	22.60	21.88	22.31	7,428,803
08 Jan 20	22.06000 +0.01	22.70	21.80	22.05	11,004,469
07 Jan 20	22.05000 +0.06	22.13	21.70	21.80	8,102,469
06 Jan 20	21.99000 +0.84	22.29	21.09	21.28	14,232,549
03 Jan 20	21.15000 -0.14	21.44	20.97	21.42	6,184,326
02 Jan 20	21.29000 +0.57	21.42	20.81	20.92	8,390,540
31 Dec 19	20.72000 -0.13	21.28	20.31	20.89	6,327,843
30 Dec 19	20.85000 +0.15	20.91	20.19	20.61	4,826,800
27 Dec 19	20.70000 -0.11	21.35	20.62	20.80	7,113,302
26 Dec 19	20.81000 -0.02	20.98	20.55	20.70	6,253,875
25 Dec 19	20.83000 +0.77	20.99	20.00	20.00	6,542,512
24 Dec 19	20.06000 +0.16	20.35	19.72	20.16	3,995,121
23 Dec 19	19.90000 -0.77	20.70	19.87	20.70	4,589,192
20 Dec 19	20.67000 -0.52	21.40	20.65	21.40	6,064,561
19 Dec 19	21.19000 +0.77	21.76	20.30	20.39	10,108,353
18 Dec 19	20.42000 -0.39	20.82	20.34	20.82	4,383,505
17 Dec 19	20.81000 +0.06	20.85	20.52	20.79	5,126,990
16 Dec 19	20.75000 +0.05	20.92	20.46	20.85	3,796,725
13 Dec 19	20.70000 +0.26	20.79	20.33	20.55	3,813,825
12 Dec 19	20.44000 +0.03	20.68	20.20	20.40	5,172,631
11 Dec 19	20.41000 +0.12	20.54	20.05	20.29	4,111,010
10 Dec 19	20.29000 +0.00	20.43	20.10	20.28	3,286,551
09 Dec 19	20.29000 -0.17	20.61	20.21	20.46	3,930,129
06 Dec 19	20.46000 +0.11	20.50	20.06	20.24	4,009,543
05 Dec 19	20.35000 +0.45	20.43	19.90	19.90	6,173,663
04 Dec 19	19.90000 +0.45	19.93	19.30	19.39	4,259,492
03 Dec 19	19.45000 -0.06	19.50	18.92	19.50	2,673,974
02 Dec 19	19.51000 +0.15	19.65	19.32	19.32	1,699,332
29 Nov 19	19.36000 -0.04	19.65	19.32	19.50	2,412,855
28 Nov 19	19.40000 -0.02	19.65	19.16	19.45	2,610,800
27 Nov 19	19.42000 +0.25	19.56	18.78	19.17	3,307,473
26 Nov 19	19.17000 +0.51	19.20	18.78	18.78	2,771,544
25 Nov 19	18.66000 -0.32	19.16	18.00	19.02	2,174,587
22 Nov 19	18.98000 -0.08	19.47	18.87	19.26	2,832,714
21 Nov 19	19.06000 -0.43	19.53	18.97	19.28	2,518,700
20 Nov 19	19.49000 +0.10	19.74	19.30	19.44	2,973,501
19 Nov 19	19.39000 +0.38	19.47	18.89	18.97	2,697,850
18 Nov 19	19.01000 +0.13	19.18	18.65	18.85	2,764,600
15 Nov 19	18.88000 -0.73	19.92	18.86	19.60	5,741,778
14 Nov 19	19.61000 -0.69	20.29	19.53	20.16	5,181,733
13 Nov 19	20.30000 +0.00	20.30	20.00	20.29	2,417,850
12 Nov 19	20.30000 +0.30	20.32	19.68	20.09	4,047,775
11 Nov 19	20.00000 -0.77	20.70	19.80	20.70	5,040,300
08 Nov 19	20.77000 +0.11	21.18	20.60	20.73	6,156,833
07 Nov 19	20.66000 +0.06	20.80	20.20	20.52	4,949,960
06 Nov 19	20.60000 +0.44	20.87	20.14	20.16	7,617,134
05 Nov 19	20.16000 +0.00	20.34	19.98	20.15	4,676,958
04 Nov 19	20.16000 +0.24	20.19	19.85	19.92	4,297,785
01 Nov 19	19.92000 +0.36	19.97	19.52	19.52	3,822,921
31 Oct 19	19.56000 +0.26	20.06	19.30	19.30	4,404,300
30 Oct 19	19.30000 -0.27	19.63	19.20	19.61	2,457,957
29 Oct 19	19.57000 -0.34	19.85	19.49	19.80	2,894,200
28 Oct 19	19.91000 +0.13	19.98	19.59	19.89	4,056,313
25 Oct 19	19.78000 +0.31	19.83	19.30	19.47	2,715,228
24 Oct 19	19.47000 -0.11	19.67	19.20	19.55	2,558,175
23 Oct 19	19.58000 -0.25	19.96	19.57	19.85	1,708,232
22 Oct 19	19.83000 +0.24	19.96	19.57	19.64	2,436,406
21 Oct 19	19.59000 -0.16	19.88	19.38	19.75	2,480,758
18 Oct 19	19.75000 -0.46	20.34	19.66	20.34	3,063,024
17 Oct 19	20.21000 -0.29	20.55	19.90	20.49	2,888,075
16 Oct 19	20.50000 -0.15	20.77	20.14	20.48	3,654,752
15 Oct 19	20.65000 +0.16	21.18	20.49	20.71	6,407,745
14 Oct 19	20.49000 +0.14	20.71	20.30	20.51	4,056,200
11 Oct 19	20.35000 +0.09	20.64	20.22	20.41	4,142,073
10 Oct 19	20.26000 -0.03	20.50	20.02	20.36	3,805,444
09 Oct 19	20.29000 +0.71	20.30	19.40	19.55	3,522,588
08 Oct 19	19.58000 -0.13	19.90	19.34	19.74	3,435,100
30 Sep 19	19.71000 -0.21	20.15	19.68	19.95	2,423,334
27 Sep 19	19.92000 -0.03	20.15	19.89	19.95	3,174,867
26 Sep 19	19.95000 -0.69	20.87	19.90	20.80	5,055,965
25 Sep 19	20.64000 -0.77	21.44	20.64	21.44	5,275,826
24 Sep 19	21.41000 +0.53	21.48	20.92	21.04	5,562,662
23 Sep 19	20.88000 -0.37	21.18	20.60	21.18	5,529,482
20 Sep 19	21.25000 +0.30	21.59	20.85	20.96	8,676,873
19 Sep 19	20.95000 +0.32	20.95	20.60	20.63	5,578,688
18 Sep 19	20.63000 -0.39	21.17	20.52	21.03	6,601,657
17 Sep 19	21.02000 -1.21	21.95	20.81	21.95	12,437,522
16 Sep 19	22.23000 +0.11	22.83	22.09	22.30	10,628,693
12 Sep 19	22.12000 -0.28	22.53	22.00	22.43	6,161,538
11 Sep 19	22.40000 -0.27	22.86	22.25	22.68	6,875,693
10 Sep 19	22.67000 -0.30	23.12	22.40	23.12	8,257,384
09 Sep 19	22.97000 +0.38	23.33	22.60	22.85	12,747,109
06 Sep 19	22.59000 +0.00	23.15	22.26	22.88	17,384,034
05 Sep 19	22.59000 +2.05	22.59	20.61	20.65	18,529,138
04 Sep 19	20.54000 -0.13	20.75	20.31	20.69	5,378,883
03 Sep 19	20.67000 +0.57	20.67	20.05	20.12	6,080,179
02 Sep 19	20.10000 +0.58	20.20	19.27	19.40	4,828,850
30 Aug 19	19.52000 -0.63	20.49	19.30	20.22	5,403,235
29 Aug 19	20.15000 -0.25	20.65	20.10	20.19	3,883,950
28 Aug 19	20.40000 -0.14	21.23	20.31	21.13	5,540,342
27 Aug 19	20.54000 +0.37	20.92	20.33	20.33	4,630,118
26 Aug 19	20.17000 -0.48	20.65	19.98	20.10	4,957,565
23 Aug 19	20.65000 -0.35	21.13	20.45	21.00	5,842,096
22 Aug 19	21.00000 -0.05	21.58	20.76	21.02	5,240,350
21 Aug 19	21.05000 -0.03	21.22	20.81	20.90	4,691,488
20 Aug 19	21.08000 -0.14	21.40	20.91	21.37	5,837,603
19 Aug 19	21.22000 +0.91	21.31	20.33	20.80	8,485,848
16 Aug 19	20.31000 +0.01	20.41	19.84	20.30	6,973,994
15 Aug 19	20.30000 +0.92	20.30	18.81	18.81	8,879,869
14 Aug 19	19.38000 +0.73	19.59	18.87	18.95	4,698,875
13 Aug 19	18.65000 -0.40	19.26	18.40	18.80	3,537,057
12 Aug 19	19.05000 +0.33	19.14	18.74	19.09	3,227,330
09 Aug 19	18.72000 -0.48	19.45	18.66	19.32	3,213,698
08 Aug 19	19.20000 +0.08	19.76	19.13	19.49	2,900,671
07 Aug 19	19.12000 -0.66	20.17	19.05	19.85	4,465,336
06 Aug 19	19.78000 -0.33	20.26	19.52	19.80	4,332,316
05 Aug 19	20.11000 -0.68	21.00	20.00	21.00	3,944,662
02 Aug 19	20.79000 -0.21	21.08	20.51	20.76	3,776,740
01 Aug 19	21.00000 -0.25	21.36	20.85	21.15	4,840,378
31 Jul 19	21.25000 +0.05	21.66	21.15	21.39	2,911,122
30 Jul 19	21.20000 +0.01	21.68	21.11	21.11	4,361,061
29 Jul 19	21.19000 +0.10	21.45	20.80	21.09	3,571,622
26 Jul 19	21.09000 +0.25	21.17	20.65	20.80	3,590,715
25 Jul 19	20.84000 +0.23	20.94	20.33	20.60	3,881,384
24 Jul 19	20.61000 +0.46	20.88	20.37	20.50	4,968,631
23 Jul 19	20.15000 +1.15	20.27	19.01	19.20	5,622,313
22 Jul 19	19.00000 -0.75	19.68	18.82	19.61	2,548,499
19 Jul 19	19.75000 +0.47	19.80	19.33	19.33	2,073,103
18 Jul 19	19.28000 -0.68	19.81	19.15	19.81	2,701,425
17 Jul 19	19.96000 +0.00	20.22	19.80	20.10	3,013,268
16 Jul 19	19.96000 -0.26	20.36	19.88	20.06	3,211,500
15 Jul 19	20.22000 +0.64	20.72	19.85	20.18	5,912,980
12 Jul 19	19.58000 -0.78	20.39	19.58	20.39	5,993,775
11 Jul 19	20.36000 +0.26	20.98	19.90	20.19	3,670,634
10 Jul 19	20.10000 -0.10	20.38	19.98	20.38	2,461,700
09 Jul 19	20.20000 +0.30	20.45	19.86	20.27	3,045,692
08 Jul 19	19.90000 -0.71	20.67	19.60	20.53	5,941,932
05 Jul 19	20.61000 -0.11	21.22	20.46	20.84	3,179,127
04 Jul 19	20.72000 -0.67	21.40	20.30	21.40	5,461,844
03 Jul 19	21.39000 -0.01	21.45	20.87	21.40	3,175,879
02 Jul 19	21.40000 +0.43	21.75	20.80	21.03	5,230,862
01 Jul 19	20.97000 +1.20	21.40	20.11	20.26	5,671,788
28 Jun 19	19.77000 -0.63	20.39	19.62	20.07	4,790,452
27 Jun 19	20.40000 +1.03	20.40	19.23	19.50	5,888,409
26 Jun 19	19.37000 +0.27	19.43	18.82	18.88	2,739,459
25 Jun 19	19.10000 -0.33	19.38	18.81	19.01	3,924,661
24 Jun 19	19.43000 +0.44	19.47	18.74	19.00	4,490,091
21 Jun 19	18.99000 +0.47	19.25	18.57	18.68	3,783,269
20 Jun 19	18.52000 +0.39	18.65	17.86	18.15	2,658,655
19 Jun 19	18.13000 +0.50	18.47	18.05	18.47	2,084,701
18 Jun 19	17.63000 -0.14	17.97	17.53	17.77	1,148,382
17 Jun 19	17.77000 +0.00	17.96	17.53	17.78	1,260,456
14 Jun 19	17.77000 -0.44	18.30	17.71	18.02	1,068,400
13 Jun 19	18.21000 +0.03	18.35	17.81	18.18	1,220,380
12 Jun 19	18.18000 -0.37	18.60	18.18	18.60	1,752,782
11 Jun 19	18.55000 +0.55	18.58	17.92	18.18	2,544,984
10 Jun 19	18.00000 +0.54	18.20	17.46	17.47	1,754,725
06 Jun 19	17.46000 -0.51	18.17	17.30	18.17	1,870,549
05 Jun 19	17.97000 -0.11	18.32	17.88	18.23	1,616,335
04 Jun 19	18.08000 -0.04	18.33	17.80	18.12	1,789,840
03 Jun 19	18.12000 -0.20	18.66	17.88	18.32	2,348,111
31 May 19	18.32000 -0.59	19.13	18.00	18.95	4,183,424
30 May 19	18.91000 -0.37	19.27	18.78	19.01	1,869,024
29 May 19	19.28000 -0.46	19.90	19.20	19.80	2,050,669
28 May 19	19.74000 +0.07	20.19	19.58	19.67	2,572,030
27 May 19	19.67000 +0.73	19.94	18.60	19.10	2,063,343
24 May 19	18.94000 +0.08	19.35	18.68	18.81	1,431,175
23 May 19	18.86000 -10.77	19.80	18.80	19.40	2,292,144
22 May 19	29.63000 -0.73	30.55	29.45	29.99	1,505,983
21 May 19	30.36000 +0.42	30.74	29.64	30.50	1,445,203
20 May 19	29.94000 -0.94	31.23	28.78	30.94	2,300,387
17 May 19	30.88000 -2.10	32.89	30.50	32.89	3,201,217
16 May 19	32.98000 +1.09	33.14	32.17	32.36	4,395,206
15 May 19	31.89000 +2.38	31.96	30.01	30.50	3,130,659
14 May 19	29.51000 -0.87	30.65	29.30	30.00	1,686,644
13 May 19	30.38000 -0.49	31.20	30.16	30.16	1,231,630
10 May 19	30.87000 +0.98	31.30	29.51	30.20	1,993,265
09 May 19	29.89000 -0.08	30.47	29.58	29.71	1,307,636
08 May 19	29.97000 +0.79	30.77	28.13	28.65	2,435,223
07 May 19	29.18000 +0.33	29.46	28.28	28.97	2,298,676
06 May 19	28.85000 -3.20	30.80	28.85	30.00	3,605,529
30 Apr 19	32.05000 +0.57	32.69	31.02	31.13	2,466,466
29 Apr 19	31.48000 -0.14	32.91	31.33	32.25	3,230,208
26 Apr 19	31.62000 -0.18	32.20	31.03	31.50	2,158,412
25 Apr 19	31.80000 -0.12	32.80	31.62	32.00	3,425,000
24 Apr 19	31.92000 +0.22	32.18	31.40	31.70	1,945,557
23 Apr 19	31.70000 +0.14	32.29	31.13	31.76	3,339,427
22 Apr 19	31.56000 -0.98	32.67	31.44	32.60	2,891,191
19 Apr 19	32.54000 -0.54	33.12	32.00	33.08	3,634,631
18 Apr 19	33.08000 +1.91	33.30	31.35	31.36	8,399,464
17 Apr 19	31.17000 -0.70	32.00	30.12	31.61	7,295,966
16 Apr 19	31.87000 +0.67	32.00	30.58	31.11	4,781,255
15 Apr 19	31.20000 -1.08	32.89	31.20	32.89	4,982,775
12 Apr 19	32.28000 -0.07	32.85	31.36	32.50	5,447,869
11 Apr 19	32.35000 -3.24	35.77	32.03	35.40	10,292,866
10 Apr 19	35.59000 -0.21	36.20	35.18	35.76	3,528,076
09 Apr 19	35.80000 -0.80	36.69	35.05	36.35	4,238,744
08 Apr 19	36.60000 -0.70	38.50	35.21	37.82	6,216,271
04 Apr 19	37.30000 -0.34	38.37	37.01	37.65	3,231,703
03 Apr 19	37.64000 -0.54	38.15	37.17	37.50	3,201,032
02 Apr 19	38.18000 -0.67	39.60	38.03	38.40	3,713,698
01 Apr 19	38.85000 +3.02	38.99	36.77	36.80	5,954,839
29 Mar 19	35.83000 +3.25	35.83	33.88	34.96	8,914,518
28 Mar 19	32.58000 +0.62	32.92	31.54	32.22	2,194,062
27 Mar 19	31.96000 +0.42	32.00	30.88	31.49	2,811,665
26 Mar 19	31.54000 -0.70	32.75	31.40	32.20	3,143,499
25 Mar 19	32.24000 -1.05	33.11	32.19	33.11	3,028,565
22 Mar 19	33.29000 +1.09	33.30	32.16	32.23	2,774,160
21 Mar 19	32.20000 -0.60	33.29	32.15	33.00	2,886,558
20 Mar 19	32.80000 +0.39	34.06	32.00	32.41	3,776,832
19 Mar 19	32.41000 -0.54	33.30	31.76	32.95	3,849,565
18 Mar 19	32.95000 +0.83	34.30	32.13	32.68	5,151,620
15 Mar 19	32.12000 +0.77	32.51	31.15	31.51	2,881,995
14 Mar 19	31.35000 -0.66	32.65	30.98	31.25	3,739,448
13 Mar 19	32.01000 +0.02	33.46	31.62	32.50	3,936,104
12 Mar 19	31.99000 +0.97	32.95	31.22	31.40	5,199,217
11 Mar 19	31.02000 +2.03	31.46	29.29	29.29	5,918,533
08 Mar 19	28.99000 +0.09	30.92	28.33	28.78	6,462,798
07 Mar 19	28.90000 -0.40	29.17	28.54	28.65	3,832,071
06 Mar 19	29.30000 -0.14	29.41	28.60	29.03	5,167,760
05 Mar 19	29.44000 +0.29	29.95	28.89	29.28	3,844,136
04 Mar 19	29.15000 +0.56	30.43	28.80	29.05	5,972,017
01 Mar 19	28.59000 +2.23	28.96	26.65	26.65	5,287,401
28 Feb 19	26.36000 +0.29	27.74	26.05	27.00	6,395,512
27 Feb 19	26.07000 +2.37	26.07	25.02	25.51	2,727,439
26 Feb 19	23.70000 -0.38	24.20	23.47	24.07	1,413,856
25 Feb 19	24.08000 +1.01	24.20	23.21	23.42	2,530,954
22 Feb 19	23.07000 +0.07	23.42	22.31	22.79	1,332,906
21 Feb 19	23.00000 +0.00	23.42	22.70	23.32	1,169,305
20 Feb 19	23.00000 -0.31	23.50	22.80	23.17	948,400
19 Feb 19	23.31000 -0.05	23.78	22.91	23.59	1,298,930
18 Feb 19	23.36000 +0.37	23.88	22.99	22.99	1,630,520
15 Feb 19	22.99000 -0.07	23.29	22.77	23.10	902,206
14 Feb 19	23.06000 +0.66	23.39	22.40	22.78	2,018,994
13 Feb 19	22.40000 +0.10	22.60	22.13	22.60	1,194,777
12 Feb 19	22.30000 +0.64	22.78	21.50	21.67	1,952,432
11 Feb 19	21.66000 +1.10	21.80	20.51	20.51	1,077,465
01 Feb 19	20.56000 +0.17	20.71	20.27	20.27	483,650
31 Jan 19	20.39000 +0.39	20.78	20.00	20.00	528,785
30 Jan 19	20.00000 -0.58	20.60	19.98	20.60	594,684
29 Jan 19	20.58000 -0.63	21.26	20.37	21.26	603,175
28 Jan 19	21.21000 +0.06	21.50	21.08	21.50	529,339
25 Jan 19	21.15000 -0.15	21.35	21.04	21.18	457,115
24 Jan 19	21.30000 +0.36	21.50	20.69	20.69	762,798
23 Jan 19	20.94000 -0.26	21.19	20.92	21.15	342,875
22 Jan 19	21.20000 -0.12	21.59	21.09	21.57	468,495
21 Jan 19	21.32000 +0.22	21.66	21.16	21.50	752,103
18 Jan 19	21.10000 +0.13	21.20	20.83	20.97	391,693
17 Jan 19	20.97000 -0.53	21.51	20.95	21.45	669,583
16 Jan 19	21.50000 +0.13	21.68	21.40	21.44	611,261
15 Jan 19	21.37000 +0.00	21.59	20.90	21.51	634,650
14 Jan 19	21.37000 -0.24	21.90	21.18	21.61	511,457
11 Jan 19	21.61000 +0.18	21.74	21.20	21.43	414,639
10 Jan 19	21.43000 -0.14	21.85	21.26	21.32	376,714
09 Jan 19	21.57000 +0.40	22.00	21.10	21.10	983,840
08 Jan 19	21.17000 -0.40	21.52	21.10	21.40	604,449
07 Jan 19	21.57000 +0.17	21.65	21.20	21.20	771,398
04 Jan 19	21.40000 +0.60	21.48	20.20	20.32	1,201,032
03 Jan 19	20.80000 +0.00	20.80	20.15	20.51	1,055,207
02 Jan 19	20.80000 -0.40	21.20	20.39	21.20	1,350,333
28 Dec 18	21.20000 +0.10	21.20	20.41	20.81	2,767,875
27 Dec 18	21.10000 +0.21	21.30	20.50	21.26	987,992
26 Dec 18	20.89000 -0.25	21.41	20.71	21.22	795,600
25 Dec 18	21.14000 -0.11	21.28	20.30	21.11	1,402,796
24 Dec 18	21.25000 +0.35	21.36	20.71	20.71	1,091,950
21 Dec 18	20.90000 -0.45	21.15	20.67	21.15	1,010,300
20 Dec 18	21.35000 +0.03	21.46	20.60	21.31	1,266,988
19 Dec 18	21.32000 -0.46	21.94	21.30	21.75	934,150
18 Dec 18	21.78000 +0.44	22.22	20.91	21.28	1,521,387
17 Dec 18	21.34000 -0.34	21.99	20.00	21.99	1,263,555
14 Dec 18	21.68000 -0.57	22.40	21.64	22.38	755,950
13 Dec 18	22.25000 -0.14	22.56	21.91	22.40	868,749
12 Dec 18	22.39000 -0.05	22.68	22.15	22.44	1,070,447
11 Dec 18	22.44000 +0.36	22.87	22.01	22.20	1,108,227
10 Dec 18	22.08000 +0.29	22.19	21.61	22.06	1,215,596
07 Dec 18	21.79000 -0.20	22.35	21.68	22.35	848,550
06 Dec 18	21.99000 -0.17	22.34	21.72	22.11	991,775
05 Dec 18	22.16000 +0.00	22.45	21.51	21.60	941,597
04 Dec 18	22.16000 -0.11	22.39	21.72	22.27	1,691,329
03 Dec 18	22.27000 +0.74	22.60	21.51	22.04	1,869,100
30 Nov 18	21.53000 +0.33	21.56	20.71	21.16	1,564,895
29 Nov 18	21.20000 +0.99	21.49	20.31	20.49	3,147,414
28 Nov 18	20.21000 +0.36	20.39	19.61	19.61	773,681
27 Nov 18	19.85000 +0.39	19.96	19.47	19.65	573,053
26 Nov 18	19.46000 -0.44	20.40	19.15	19.90	531,150
23 Nov 18	19.90000 -0.80	20.69	19.90	20.63	612,370
22 Nov 18	20.70000 -0.04	20.99	20.53	20.76	447,669
21 Nov 18	20.74000 -0.51	21.10	20.55	20.95	1,155,506
20 Nov 18	21.25000 +0.19	21.68	20.50	20.91	1,573,564
19 Nov 18	21.06000 -0.19	21.24	20.48	21.24	1,208,790
16 Nov 18	21.25000 +0.45	21.54	20.79	21.00	1,656,169
15 Nov 18	20.80000 +0.61	20.87	20.03	20.19	1,351,233
14 Nov 18	20.19000 -0.35	20.68	20.10	20.68	1,132,067
13 Nov 18	20.54000 +0.54	20.85	19.69	19.90	2,515,295
12 Nov 18	20.00000 +0.50	20.05	19.40	19.50	1,302,228
09 Nov 18	19.50000 -0.42	20.01	19.41	19.92	1,025,586
08 Nov 18	19.92000 -0.17	20.40	19.90	20.20	701,875
07 Nov 18	20.09000 -0.41	20.70	20.00	20.53	1,249,906
06 Nov 18	20.50000 -0.01	20.76	19.70	20.20	2,157,254
05 Nov 18	20.51000 -0.09	20.72	19.91	20.15	2,497,807
02 Nov 18	20.60000 +1.61	20.76	19.08	19.36	2,443,706
01 Nov 18	18.99000 -0.13	19.45	18.90	19.35	1,254,773
31 Oct 18	19.12000 -0.18	19.50	18.85	19.30	1,338,343
30 Oct 18	19.30000 +1.03	19.48	17.99	18.29	2,549,291
29 Oct 18	18.27000 +0.40	18.49	17.90	17.90	1,099,491
26 Oct 18	17.87000 -0.01	18.46	17.71	18.04	1,311,548
25 Oct 18	17.88000 -1.02	18.45	17.54	18.45	1,329,577
24 Oct 18	18.90000 -0.06	19.18	18.63	18.82	397,550
23 Oct 18	18.96000 -0.32	19.53	18.62	19.48	767,916
22 Oct 18	19.28000 +0.62	19.85	19.00	19.18	1,169,584
19 Oct 18	18.66000 +0.75	18.91	16.96	16.96	1,042,148
18 Oct 18	17.91000 -0.79	18.75	17.77	18.51	1,032,608
17 Oct 18	18.70000 +0.20	19.10	18.11	19.08	863,604
16 Oct 18	18.50000 -0.40	19.25	18.02	18.02	623,413
15 Oct 18	18.90000 +0.11	19.55	18.90	18.92	698,995
12 Oct 18	18.79000 -0.25	19.04	17.71	19.04	886,776
11 Oct 18	19.04000 -2.12	20.59	19.04	20.40	1,673,026
10 Oct 18	21.16000 +0.06	21.35	21.10	21.13	523,509
09 Oct 18	21.10000 -0.19	21.76	21.05	21.38	495,683
08 Oct 18	21.29000 -1.12	22.00	21.20	22.00	801,380
28 Sep 18	22.41000 -0.03	22.76	22.30	22.44	899,563
27 Sep 18	22.44000 -0.50	22.88	22.30	22.88	1,169,847
26 Sep 18	22.94000 +0.97	22.96	22.08	22.18	1,682,448
25 Sep 18	21.97000 +0.54	22.02	21.31	21.43	989,754
21 Sep 18	21.43000 -0.54	22.08	21.18	21.77	1,894,820
20 Sep 18	21.97000 -1.33	23.60	21.72	23.55	2,378,272
19 Sep 18	23.30000 +0.07	23.75	23.01	23.01	456,699
18 Sep 18	23.23000 +0.22	23.36	22.54	22.54	391,645
17 Sep 18	23.01000 -0.51	23.76	22.80	22.96	342,300
14 Sep 18	23.52000 -0.04	23.92	23.35	23.57	429,695
13 Sep 18	23.56000 +0.18	23.83	23.01	23.50	592,661
12 Sep 18	23.38000 +0.31	23.41	22.81	23.10	535,786
11 Sep 18	23.07000 -0.15	23.59	22.80	23.34	790,302
10 Sep 18	23.22000 -1.35	24.87	22.52	24.87	1,040,675
07 Sep 18	24.57000 +0.22	24.93	24.38	24.55	431,014
06 Sep 18	24.35000 -0.35	24.86	24.29	24.70	479,150
05 Sep 18	24.70000 -0.27	25.25	24.70	25.01	481,150
04 Sep 18	24.97000 -0.50	25.60	24.81	25.30	805,100
03 Sep 18	25.47000 -0.09	25.76	24.62	25.56	882,300
31 Aug 18	25.56000 +0.02	25.89	25.32	25.54	550,500
30 Aug 18	25.54000 -0.24	26.34	25.27	25.93	1,042,733
29 Aug 18	25.78000 -0.84	26.62	25.78	26.62	1,148,850
28 Aug 18	26.62000 -0.83	27.21	26.21	27.21	1,432,990
27 Aug 18	27.45000 +0.08	27.78	27.37	27.37	859,114
24 Aug 18	27.37000 +0.15	27.44	26.93	27.22	703,324
23 Aug 18	27.22000 +0.86	27.49	26.31	26.36	1,844,359
22 Aug 18	26.36000 -0.12	26.80	26.24	26.36	562,242
21 Aug 18	26.48000 +0.78	26.66	25.74	25.98	926,216
20 Aug 18	25.70000 +0.25	25.75	25.08	25.08	479,449
17 Aug 18	25.45000 -0.03	26.50	25.45	25.52	998,514
16 Aug 18	25.48000 -0.37	26.07	25.23	25.78	520,048
15 Aug 18	25.85000 -0.71	26.65	25.83	26.35	561,787
14 Aug 18	26.56000 -0.10	26.78	26.24	26.78	459,451
13 Aug 18	26.66000 +0.83	26.86	25.21	25.40	1,354,900
10 Aug 18	25.83000 -0.08	26.30	25.51	26.30	635,940
09 Aug 18	25.91000 +1.20	26.30	24.67	24.97	1,232,550
08 Aug 18	24.71000 -0.79	25.60	24.70	25.40	767,788
07 Aug 18	25.50000 +1.54	25.70	24.07	24.48	1,169,845
06 Aug 18	23.96000 -1.59	25.80	23.80	25.23	1,143,752
03 Aug 18	25.55000 -0.26	26.18	25.50	25.52	871,750
02 Aug 18	25.81000 -1.00	26.90	25.10	26.89	1,806,144
01 Aug 18	26.81000 -0.54	27.66	26.80	27.53	917,400
31 Jul 18	27.35000 -0.27	27.72	27.00	27.67	1,140,935
30 Jul 18	27.62000 -0.57	28.38	26.50	28.19	2,029,983
27 Jul 18	28.19000 -0.51	28.71	27.85	28.65	1,455,126
26 Jul 18	28.70000 -1.12	29.98	28.66	29.78	2,174,372
25 Jul 18	29.82000 +0.17	30.45	29.46	29.49	2,245,888
24 Jul 18	29.65000 -0.30	29.98	29.57	29.95	1,961,308
23 Jul 18	29.95000 +0.07	30.20	29.30	30.20	2,733,775
20 Jul 18	29.88000 +2.10	30.00	27.20	27.66	4,263,220
19 Jul 18	27.78000 -0.98	28.90	27.69	28.76	1,426,594
18 Jul 18	28.76000 -0.19	29.47	28.59	28.90	1,270,682
17 Jul 18	28.95000 -0.28	29.16	28.36	29.16	1,757,446
16 Jul 18	29.23000 +0.53	29.30	28.35	28.35	2,207,085
13 Jul 18	28.70000 +0.80	29.00	27.80	27.90	2,335,498
12 Jul 18	27.90000 +0.85	28.13	27.05	27.11	2,241,792
11 Jul 18	27.05000 -0.98	27.79	27.03	27.53	1,582,086
10 Jul 18	28.03000 +0.61	28.20	27.21	27.27	2,138,647
09 Jul 18	27.42000 +0.17	27.59	26.88	27.00	1,675,414
06 Jul 18	27.25000 +0.47	27.38	25.92	26.60	2,340,513
05 Jul 18	26.78000 -1.32	28.45	26.62	27.95	2,317,180
04 Jul 18	28.10000 -1.23	29.43	27.85	28.96	2,343,388
03 Jul 18	29.33000 -0.65	29.95	28.09	29.71	4,258,720
02 Jul 18	29.98000 +0.70	31.52	29.00	29.50	5,643,243
29 Jun 18	29.28000 +0.65	29.39	28.11	28.49	4,069,198
28 Jun 18	28.63000 +0.01	29.19	28.03	28.60	2,555,037
27 Jun 18	28.62000 +0.29	29.48	28.11	28.30	5,078,934
26 Jun 18	28.33000 +2.03	28.58	25.71	25.85	3,513,529
25 Jun 18	26.30000 -0.98	27.28	25.01	25.68	2,286,609
14 Jun 18	27.28000 -0.09	27.78	26.91	27.01	1,592,400
13 Jun 18	27.37000 -0.03	27.86	27.06	27.56	1,925,921
12 Jun 18	27.40000 +0.04	27.45	26.45	27.36	1,591,842
11 Jun 18	27.36000 +0.32	27.85	26.90	26.96	2,377,142
08 Jun 18	27.04000 +0.24	27.33	26.68	26.83	2,319,337
07 Jun 18	26.80000 +0.05	26.90	26.09	26.80	1,805,115
06 Jun 18	26.75000 -0.31	27.32	26.71	27.20	1,656,706
05 Jun 18	27.06000 +0.00	27.32	26.53	27.06	1,442,774
04 Jun 18	27.06000 +0.52	27.29	26.31	26.79	1,939,010
01 Jun 18	26.54000 +0.96	27.66	25.68	25.68	2,166,065
31 May 18	25.58000 +0.43	25.80	25.19	25.19	1,491,630
30 May 18	25.15000 -0.87	26.10	24.93	26.10	1,919,004
29 May 18	26.02000 -0.25	26.97	26.01	26.21	1,090,884
28 May 18	26.27000 +0.00	26.87	26.03	26.03	1,103,147
25 May 18	26.27000 -1.03	27.53	26.10	27.17	1,431,415
24 May 18	27.30000 -0.12	27.77	27.06	27.15	1,157,105
23 May 18	27.42000 -0.13	28.68	27.38	27.78	2,154,265
22 May 18	27.55000 -13.51	27.73	26.89	27.25	1,316,402
21 May 18	41.06000 +0.68	41.80	40.80	40.98	944,856
18 May 18	40.38000 -0.66	41.21	39.95	41.21	801,583
17 May 18	41.04000 -0.58	41.99	40.88	41.99	718,722
16 May 18	41.62000 +0.74	42.30	40.88	40.88	1,462,223
15 May 18	40.88000 +0.84	41.20	39.95	40.00	959,429
14 May 18	40.04000 -1.00	41.45	39.88	41.05	1,150,522
11 May 18	41.04000 -0.51	41.72	40.90	41.11	844,096
10 May 18	41.55000 +1.99	41.99	39.69	40.03	2,428,399
09 May 18	39.56000 -0.54	40.10	39.41	40.00	827,630
08 May 18	40.10000 +0.06	40.38	39.61	39.90	1,143,043
07 May 18	40.04000 +1.90	40.52	37.88	37.95	2,436,069
04 May 18	38.14000 -0.66	39.30	37.80	39.01	751,730
03 May 18	38.80000 +0.21	39.09	37.72	38.58	1,240,272
02 May 18	38.59000 -0.19	39.60	37.99	39.60	1,292,330
27 Apr 18	38.78000 +1.09	39.18	37.60	38.10	2,454,147
26 Apr 18	37.69000 -0.28	38.37	37.10	38.00	1,222,730
25 Apr 18	37.97000 +1.97	39.19	35.32	35.50	2,719,404
24 Apr 18	36.00000 +0.67	36.84	35.28	35.33	1,611,068
23 Apr 18	35.33000 +1.14	37.00	34.11	34.15	2,137,178
20 Apr 18	34.19000 -3.26	36.80	33.80	36.00	3,414,713
19 Apr 18	37.45000 +0.95	40.15	37.40	40.10	5,799,990
08 Jan 18	36.50000 +2.29	36.88	34.21	34.21	1,802,628
05 Jan 18	34.21000 -0.30	34.68	34.00	34.68	400,230
04 Jan 18	34.51000 -0.04	34.70	34.46	34.58	371,031
03 Jan 18	34.55000 +0.20	34.62	34.22	34.35	518,882
02 Jan 18	34.35000 +0.02	34.59	34.00	34.38	443,556
29 Dec 17	34.33000 +0.31	34.47	33.83	34.02	330,520
28 Dec 17	34.02000 +0.01	34.79	34.01	34.09	544,446
27 Dec 17	34.01000 -0.18	34.30	33.82	34.27	416,030
26 Dec 17	34.19000 +0.63	34.50	33.37	33.70	444,076
25 Dec 17	33.56000 -0.99	34.78	33.21	34.50	792,176
22 Dec 17	34.55000 -0.63	35.41	34.50	35.18	536,922
21 Dec 17	35.18000 -0.54	35.84	34.90	35.40	523,613
20 Dec 17	35.72000 -0.47	36.30	35.70	36.20	312,030
19 Dec 17	36.19000 +0.02	36.37	35.96	36.20	299,013
18 Dec 17	36.17000 -0.30	36.48	35.50	36.48	408,883
15 Dec 17	36.47000 +0.18	36.56	36.00	36.29	399,460
14 Dec 17	36.29000 -0.02	36.61	35.91	36.35	325,314
13 Dec 17	36.31000 +0.01	36.73	36.01	36.07	305,207
12 Dec 17	36.30000 -0.47	36.90	36.30	36.70	333,138
11 Dec 17	36.77000 +0.68	37.28	36.30	36.30	486,529
08 Dec 17	36.09000 +0.28	36.27	35.52	35.52	261,791
07 Dec 17	35.81000 -0.37	36.20	35.68	36.20	304,030
06 Dec 17	36.18000 +1.05	36.33	35.01	35.60	740,019
05 Dec 17	35.13000 -1.94	37.18	34.66	36.81	815,300
04 Dec 17	37.07000 -1.09	38.16	36.95	38.16	597,590
01 Dec 17	38.16000 +0.32	38.65	37.95	38.54	394,218
30 Nov 17	37.84000 -0.01	38.22	37.68	38.20	463,230
29 Nov 17	37.85000 -0.27	38.28	37.50	38.12	406,960
28 Nov 17	38.12000 +0.75	38.35	36.65	36.65	650,167
27 Nov 17	37.37000 -0.48	38.19	37.37	37.85	521,300
24 Nov 17	37.85000 +0.13	38.33	37.37	37.73	742,330
23 Nov 17	37.72000 -0.58	38.69	37.70	38.38	941,254
22 Nov 17	38.30000 +0.80	38.50	37.63	37.63	1,195,122
21 Nov 17	37.50000 +0.28	38.18	37.00	37.30	1,333,849
20 Nov 17	37.22000 +0.72	37.54	36.41	36.41	1,150,937
17 Nov 17	36.50000 -1.46	38.30	36.05	37.80	1,466,600
16 Nov 17	37.96000 -0.49	38.88	37.88	38.07	913,376
15 Nov 17	38.45000 -0.90	39.55	38.11	39.40	1,339,997
14 Nov 17	39.35000 -1.34	40.82	38.73	40.68	1,688,328
13 Nov 17	40.69000 +0.01	41.24	40.40	40.95	1,775,569
10 Nov 17	40.68000 +1.76	40.88	38.82	38.95	2,330,817
09 Nov 17	38.92000 +0.12	39.10	38.41	39.00	908,988
08 Nov 17	38.80000 +0.43	39.57	38.10	38.38	1,082,642
07 Nov 17	38.37000 +0.21	38.40	37.85	38.06	705,790
06 Nov 17	38.16000 +0.43	38.29	37.50	38.11	692,572
03 Nov 17	37.73000 -1.13	38.99	37.60	38.85	1,003,768
02 Nov 17	38.86000 -0.20	39.35	38.51	39.06	852,037
01 Nov 17	39.06000 +0.66	39.36	38.40	38.40	919,862
31 Oct 17	38.40000 -0.71	39.37	37.50	39.00	1,524,214
30 Oct 17	39.11000 -2.05	41.05	37.90	41.05	1,727,778
27 Oct 17	41.16000 -0.22	41.79	40.82	41.25	1,379,050
26 Oct 17	41.38000 +1.29	41.49	40.00	40.09	2,077,086
25 Oct 17	40.09000 +0.67	40.15	39.24	39.60	777,700
24 Oct 17	39.42000 -0.49	40.29	39.01	39.93	591,970
23 Oct 17	39.91000 -0.09	40.27	39.59	40.27	737,700
20 Oct 17	40.00000 +0.89	40.16	39.11	39.11	730,020
19 Oct 17	39.11000 -0.34	39.93	39.06	39.86	910,460
18 Oct 17	39.45000 -0.93	40.60	39.29	40.20	967,025
17 Oct 17	40.38000 +0.32	40.78	39.80	40.10	688,868
16 Oct 17	40.06000 -1.71	42.10	40.00	41.69	1,635,103
13 Oct 17	41.77000 +0.69	42.10	40.88	40.97	1,441,379
12 Oct 17	41.08000 -0.58	42.00	40.61	41.74	1,369,071
11 Oct 17	41.66000 -0.56	42.38	41.66	42.22	1,316,971
10 Oct 17	42.22000 +0.28	42.29	41.51	42.27	1,593,221
09 Oct 17	41.94000 +0.81	42.22	41.05	41.62	1,784,924
29 Sep 17	41.13000 +0.10	41.45	40.60	41.30	1,462,068
28 Sep 17	41.03000 +0.66	41.37	39.83	40.35	1,799,489
27 Sep 17	40.37000 +1.11	40.59	39.06	39.26	1,504,414
26 Sep 17	39.26000 -1.65	41.09	38.80	40.72	2,537,288
25 Sep 17	40.91000 -1.20	42.68	40.78	42.00	2,234,436
22 Sep 17	42.11000 +1.21	42.35	40.66	40.80	2,810,716
21 Sep 17	40.90000 -0.65	42.08	40.75	41.56	1,805,055
20 Sep 17	41.55000 +0.16	41.84	40.90	41.00	2,093,743
19 Sep 17	41.39000 -0.90	42.30	41.27	41.97	1,954,698
18 Sep 17	42.29000 +0.78	42.80	40.86	41.17	3,318,162
15 Sep 17	41.51000 -0.79	42.46	41.32	42.13	2,361,815
14 Sep 17	42.30000 -1.76	44.41	41.70	44.41	4,668,227
13 Sep 17	44.06000 +0.18	45.18	43.06	43.06	4,510,786
12 Sep 17	43.88000 +0.89	47.00	43.30	43.81	8,730,089
11 Sep 17	42.99000 +3.13	43.82	39.95	40.61	6,615,646
08 Sep 17	39.86000 -0.28	40.64	39.35	40.05	2,629,917
07 Sep 17	40.14000 +1.74	40.40	38.22	38.22	4,449,499
06 Sep 17	38.40000 +0.17	38.49	37.18	38.05	2,142,289
05 Sep 17	38.23000 -0.60	39.15	38.16	38.28	1,307,993
04 Sep 17	38.83000 +0.06	39.91	38.14	38.80	2,387,894
01 Sep 17	38.77000 -0.31	39.34	38.13	39.15	2,454,628
31 Aug 17	39.08000 +0.98	39.46	37.80	37.80	3,298,275
30 Aug 17	38.10000 -0.18	39.19	37.70	38.03	2,455,279
29 Aug 17	38.28000 +1.03	39.49	37.11	37.50	3,132,427
28 Aug 17	37.25000 +1.14	37.58	36.24	36.24	1,698,999
25 Aug 17	36.11000 +0.61	36.30	35.35	35.40	1,057,973
24 Aug 17	35.50000 -1.19	36.89	35.48	36.60	1,102,291
23 Aug 17	36.69000 +0.24	37.38	36.31	36.45	913,504
22 Aug 17	36.45000 -1.00	37.55	36.30	37.41	1,010,017
21 Aug 17	37.45000 +0.62	37.65	36.83	36.90	1,189,357
18 Aug 17	36.83000 -0.99	38.49	36.81	37.19	1,681,773
17 Aug 17	37.82000 +0.34	38.96	36.50	37.42	3,273,409
16 Aug 17	37.48000 +2.63	38.20	34.51	34.85	3,625,463
15 Aug 17	34.85000 +1.05	35.10	33.90	34.00	1,514,473
14 Aug 17	33.80000 +0.70	33.88	33.18	33.33	1,001,890
11 Aug 17	33.10000 -0.41	33.66	33.01	33.30	798,430
10 Aug 17	33.51000 +0.03	33.75	32.76	33.40	1,180,079
09 Aug 17	33.48000 +0.28	33.96	33.05	33.32	1,164,729
08 Aug 17	33.20000 -1.04	34.54	33.00	34.31	2,593,871
07 Aug 17	34.24000 -1.05	35.28	34.10	34.76	2,013,202
21 Jul 17	35.29000 +0.00	35.78	35.00	35.29	994,395
20 Jul 17	35.29000 -0.07	36.46	35.22	35.54	1,471,670
19 Jul 17	35.36000 -0.41	35.85	35.10	35.85	1,346,884
18 Jul 17	35.77000 +1.03	36.28	34.50	34.73	1,240,868
17 Jul 17	34.74000 -3.61	37.99	34.61	37.99	2,557,575
14 Jul 17	38.35000 -0.17	38.82	38.02	38.60	884,120
13 Jul 17	38.52000 -0.66	39.09	38.50	38.60	1,118,206
12 Jul 17	39.18000 -0.95	39.49	38.08	38.49	2,729,895
11 Jul 17	40.13000 -0.40	41.30	39.78	40.72	1,823,573
10 Jul 17	40.53000 -2.69	42.97	40.50	42.97	4,090,718
07 Jul 17	43.22000 +1.65	43.88	41.25	41.30	4,369,575
06 Jul 17	41.57000 +0.57	42.88	40.75	41.01	3,944,196
05 Jul 17	41.00000 -0.05	41.20	40.28	41.15	2,950,683
04 Jul 17	41.05000 +0.36	41.18	40.06	40.45	3,590,149
03 Jul 17	40.69000 +0.82	40.87	39.40	39.90	3,832,667
30 Jun 17	39.87000 +2.16	40.59	37.43	37.48	5,414,411
29 Jun 17	37.71000 +0.77	38.07	37.00	37.00	1,433,257
28 Jun 17	36.94000 -0.86	37.58	36.88	37.58	1,160,298
27 Jun 17	37.80000 +0.14	38.33	37.58	37.84	1,052,440
26 Jun 17	37.66000 +0.36	37.72	36.77	37.00	1,018,022
23 Jun 17	37.30000 -0.13	37.73	36.35	37.43	1,671,474
22 Jun 17	37.43000 -1.28	38.93	37.43	38.68	1,904,392
21 Jun 17	38.71000 -0.42	39.60	38.31	39.20	2,141,646
20 Jun 17	39.13000 +0.58	39.88	38.56	38.85	3,404,966
19 Jun 17	38.55000 -0.08	38.92	38.10	38.70	1,400,642
16 Jun 17	38.63000 -0.26	40.46	38.58	39.05	1,895,199
15 Jun 17	38.89000 +0.84	39.58	37.80	37.80	3,058,648
14 Jun 17	38.05000 -0.05	38.95	37.45	37.95	2,068,345
13 Jun 17	38.10000 +1.44	38.35	36.33	36.60	2,053,268
12 Jun 17	36.66000 -1.71	37.81	36.53	37.68	1,787,237
09 Jun 17	38.37000 -0.11	38.85	37.70	38.60	1,507,878
08 Jun 17	38.48000 -0.25	39.15	38.23	38.59	2,036,339
07 Jun 17	38.73000 +1.56	38.98	37.10	37.37	2,470,424
06 Jun 17	37.17000 -0.24	37.41	36.80	37.12	1,094,010
05 Jun 17	37.41000 +0.26	38.10	37.05	37.61	1,435,156
02 Jun 17	37.15000 +1.15	37.38	35.88	36.21	1,800,741
01 Jun 17	36.00000 -2.65	38.70	35.97	38.70	2,560,315
31 May 17	38.65000 -0.36	40.86	38.61	40.60	2,186,169
26 May 17	39.01000 +0.20	39.53	38.51	38.96	1,698,108
25 May 17	38.81000 -0.09	39.33	37.65	38.72	1,967,748
24 May 17	38.90000 +0.99	39.10	37.11	37.50	1,870,955
23 May 17	37.91000 -2.70	40.77	37.81	40.52	3,601,872
22 May 17	40.61000 -3.38	44.29	40.40	43.98	4,211,171
19 May 17	43.99000 -0.01	45.38	43.79	44.26	2,957,913
18 May 17	44.00000 -0.88	45.24	43.88	44.05	2,928,372
17 May 17	44.88000 +0.78	45.53	43.51	43.99	4,621,352
16 May 17	44.10000 +0.91	44.18	41.91	43.19	3,978,241
15 May 17	43.19000 +0.04	43.63	42.32	42.32	2,655,094
12 May 17	43.15000 +0.09	44.57	42.50	43.60	4,175,500
11 May 17	43.06000 +1.36	43.63	40.60	41.30	5,018,179
10 May 17	41.70000 +0.81	44.39	40.81	40.96	4,962,957
09 May 17	40.89000 +0.40	41.18	39.91	40.06	2,499,470
08 May 17	40.49000 -2.52	43.34	40.49	42.90	3,121,892
05 May 17	43.01000 -0.85	44.48	43.00	43.87	2,729,613
04 May 17	43.86000 -1.53	44.99	43.80	44.99	3,118,949
03 May 17	45.39000 -0.78	46.58	44.10	45.67	3,946,736
02 May 17	46.17000 -1.44	48.00	46.16	47.62	3,085,496
28 Apr 17	47.61000 -0.45	48.76	47.58	47.77	3,970,040
27 Apr 17	48.06000 +0.55	48.68	45.00	45.99	6,649,466
26 Apr 17	47.51000 +2.27	48.50	44.93	44.96	5,299,365
25 Apr 17	45.24000 +0.44	46.20	44.91	45.31	2,944,330
24 Apr 17	44.80000 -0.25	45.58	41.00	45.10	3,015,807
21 Apr 17	45.05000 -0.19	46.44	45.00	45.41	2,520,375
20 Apr 17	45.24000 -1.36	46.28	44.70	46.20	4,092,585
19 Apr 17	46.60000 +1.44	46.66	45.02	45.23	4,748,821
18 Apr 17	45.16000 -0.95	47.00	44.60	46.46	4,141,722
17 Apr 17	46.11000 -5.12	49.35	46.11	48.51	6,898,805
14 Apr 17	51.23000 +0.23	52.20	49.47	50.57	4,916,242
13 Apr 17	51.00000 +0.30	52.80	50.80	51.50	4,646,398
12 Apr 17	50.70000 -3.89	54.49	50.58	54.00	6,266,719
11 Apr 17	54.59000 +0.15	55.29	52.25	53.02	7,802,851
10 Apr 17	54.44000 -6.05	59.41	54.44	59.41	9,171,438
07 Apr 17	60.49000 -0.54	63.04	59.51	60.36	7,547,493
06 Apr 17	61.03000 -0.27	63.62	60.50	60.88	9,143,706
05 Apr 17	61.30000 -0.55	61.89	59.02	60.70	7,761,635
31 Mar 17	61.85000 -3.03	65.99	60.06	64.02	11,960,008
30 Mar 17	64.88000 -7.21	69.76	64.88	69.04	16,529,351
29 Mar 17	72.09000 -8.01	80.00	72.09	75.00	20,480,600
28 Mar 17	80.10000 +6.92	80.50	77.01	78.50	30,822,788
27 Mar 17	73.18000 +6.65	73.18	73.18	73.18	1,430,979
24 Mar 17	66.53000 +6.05	66.53	66.53	66.53	457,126
23 Mar 17	60.48000 +5.50	60.48	60.48	60.48	130,280
22 Mar 17	54.98000 +5.00	54.98	54.98	54.98	225,671
21 Mar 17	49.98000 +4.54	49.98	49.98	49.98	228,746
20 Mar 17	45.44000 +4.13	45.44	45.44	45.44	89,294
17 Mar 17	41.31000 +3.76	41.31	41.31	41.31	42,315
16 Mar 17	37.55000 +3.41	37.55	37.55	37.55	29,619
15 Mar 17	34.14000 +3.10	34.14	34.14	34.14	23,163
14 Mar 17	31.04000 +2.82	31.04	31.04	31.04	12,798
13 Mar 17	28.22000 +2.57	28.22	28.22	28.22	16,268
10 Mar 17	25.65000 +2.33	25.65	25.65	25.65	9,330
09 Mar 17	23.32000 +2.12	23.32	23.32	23.32	10,130
08 Mar 17	21.20000 +1.93	21.20	21.20	21.20	6,230
07 Mar 17	19.27000 +1.75	19.27	19.27	19.27	2,900
06 Mar 17	17.52000 +0.00	17.52	16.06	16.06	9,661