FUNDMANAGER.co.uk

Shenzhen Enoch Times Electronics Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	22.20000 +0.47	22.60	21.48	21.60	9,804,518
19 Oct 26	21.73000 -0.03	21.85	20.76	21.51	10,570,796
16 Oct 26	21.76000 -0.52	22.96	21.61	22.80	11,506,383
15 Oct 26	22.28000 -0.56	23.10	21.85	21.98	9,355,340
14 Oct 26	22.84000 -0.89	23.60	22.80	23.45	9,053,840
13 Oct 26	23.73000 +1.10	24.12	21.33	22.00	18,349,840
12 Oct 26	22.63000 -0.78	23.35	22.51	23.25	8,631,001
09 Oct 26	23.41000 -0.94	24.20	22.23	24.11	16,010,852
08 Oct 26	24.35000 -1.29	25.99	24.08	25.86	14,160,998
30 Sep 26	25.64000 -0.51	26.59	25.59	26.36	11,428,719
29 Sep 26	26.15000 +0.59	26.40	25.01	25.42	16,491,389
28 Sep 26	25.56000 -2.30	27.64	25.23	27.59	21,240,996
24 Sep 26	27.86000 -0.97	28.70	27.84	28.51	16,057,540
23 Sep 26	28.83000 -0.35	29.47	28.56	29.01	20,785,706
22 Sep 26	29.18000 -1.02	30.63	29.07	30.50	30,339,756
21 Sep 26	30.20000 -1.00	30.80	29.88	30.60	47,950,348
18 Sep 26	31.20000 +2.04	32.08	29.67	30.02	65,652,952
17 Sep 26	29.16000 -0.63	30.10	28.96	29.45	25,446,444
16 Sep 26	29.79000 +0.57	29.99	28.74	29.46	34,389,504
15 Sep 26	29.22000 -0.70	30.28	29.10	30.09	26,332,336
14 Sep 26	29.92000 -0.94	30.76	29.18	29.91	47,265,696
11 Sep 26	30.86000 +2.81	30.86	27.18	27.40	34,755,060
10 Sep 26	28.05000 +1.13	28.82	26.40	26.70	31,379,710
09 Sep 26	26.92000 +0.01	27.59	26.56	27.35	15,768,649
08 Sep 26	26.91000 -0.27	27.59	26.73	27.17	21,259,596
07 Sep 26	27.18000 +2.47	27.18	24.99	25.00	17,407,412
04 Sep 26	24.71000 -0.97	26.35	24.44	25.84	11,469,184
03 Sep 26	25.68000 -0.36	26.66	25.48	26.59	9,136,013
02 Sep 26	26.04000 -0.62	26.58	25.97	26.14	10,731,500
01 Sep 26	26.66000 -0.53	27.19	26.52	27.01	16,857,760
31 Aug 26	27.19000 -0.14	27.70	26.50	26.67	35,219,168
28 Aug 26	27.33000 +1.76	28.13	25.20	25.28	35,099,036
27 Aug 26	25.57000 +1.29	25.96	24.32	24.32	16,535,361
26 Aug 26	24.28000 -0.17	24.75	23.71	24.75	6,836,574
25 Aug 26	24.45000 +0.41	24.69	23.35	23.91	7,752,403
24 Aug 26	24.04000 -0.72	24.86	23.32	24.70	9,158,297
21 Aug 26	24.76000 -0.13	25.24	24.29	24.75	8,100,097
20 Aug 26	24.89000 +0.75	25.36	24.03	24.59	11,599,367
19 Aug 26	24.14000 -2.00	25.98	24.04	25.40	12,373,210
18 Aug 26	26.14000 -0.09	26.63	25.57	26.05	12,786,022
17 Aug 26	26.23000 +0.64	26.23	25.50	25.51	14,202,042
14 Aug 26	25.59000 +0.77	25.63	24.77	25.00	15,581,970
13 Aug 26	24.82000 -0.36	25.75	24.82	25.58	16,145,766
12 Aug 26	25.18000 +0.92	25.43	24.16	24.21	16,788,370
11 Aug 26	24.26000 +0.08	24.54	23.79	24.08	13,395,878
10 Aug 26	24.18000 -0.34	25.10	23.70	24.63	18,007,900
07 Aug 26	24.52000 +0.45	24.55	23.64	24.14	26,502,280
06 Aug 26	24.07000 +0.44	24.38	23.00	23.00	30,206,952
05 Aug 26	23.63000 +0.36	23.79	22.25	22.25	41,692,024
04 Aug 26	23.27000 +0.39	24.38	22.08	24.24	39,423,716
03 Aug 26	22.88000 +2.08	22.88	20.51	20.80	20,354,864
31 Jul 26	20.80000 +0.95	21.76	20.77	20.84	14,532,536
30 Jul 26	19.85000 -1.42	21.30	19.75	21.30	12,295,313
29 Jul 26	21.27000 -0.20	21.55	20.49	21.33	11,226,719
28 Jul 26	21.47000 -0.97	22.55	21.37	22.13	10,523,801
27 Jul 26	22.44000 +0.51	22.46	21.60	21.88	10,959,097
24 Jul 26	21.93000 -0.15	22.73	21.50	21.64	13,201,000
23 Jul 26	22.08000 +0.29	22.64	21.78	21.79	10,934,434
22 Jul 26	21.79000 +0.06	22.53	21.29	21.33	15,835,128
21 Jul 26	21.73000 +1.19	21.78	18.49	20.55	20,676,812
20 Jul 26	20.54000 -1.60	22.84	20.02	22.70	17,511,692
17 Jul 26	22.14000 -2.32	24.25	22.01	24.12	15,917,086
16 Jul 26	24.46000 -0.94	25.85	24.31	24.85	11,964,786
15 Jul 26	25.40000 -0.60	26.48	25.18	26.42	13,963,584
14 Jul 26	26.00000 +0.63	26.30	24.67	25.71	15,701,859
13 Jul 26	25.37000 -2.05	27.76	25.30	26.63	22,348,596
10 Jul 26	27.42000 +1.11	28.94	26.67	26.95	33,813,080
09 Jul 26	26.31000 +1.33	26.66	23.73	25.10	22,122,216
08 Jul 26	24.98000 -0.51	25.75	24.16	25.49	14,065,694
07 Jul 26	25.49000 -1.31	26.80	25.16	26.56	13,343,842
06 Jul 26	26.80000 -0.88	28.28	26.32	27.85	13,859,125
03 Jul 26	27.68000 -0.07	28.72	27.62	28.24	15,764,126
02 Jul 26	27.75000 -1.84	29.93	27.66	29.12	21,091,852
01 Jul 26	29.59000 -0.07	31.55	29.42	30.49	34,142,632
30 Jun 26	29.66000 +2.70	29.66	26.12	26.51	27,193,052
29 Jun 26	26.96000 -2.99	29.90	26.96	29.73	23,144,086
26 Jun 26	29.95000 -0.36	30.88	28.32	30.01	28,798,552
25 Jun 26	30.31000 -0.70	31.38	29.50	31.12	29,557,214
24 Jun 26	31.01000 -1.52	31.84	30.28	31.50	30,482,890
23 Jun 26	32.53000 -3.61	35.55	32.53	35.52	29,528,164
22 Jun 26	36.14000 -0.63	38.08	35.62	36.95	39,990,388
18 Jun 26	36.77000 +1.62	37.15	34.21	34.80	40,483,552
17 Jun 26	35.15000 -1.23	35.77	34.23	35.00	39,124,264
16 Jun 26	36.38000 +2.11	36.65	33.90	34.34	45,229,544
15 Jun 26	34.27000 +1.41	34.71	32.91	33.39	32,124,880
12 Jun 26	32.86000 +1.21	34.20	31.40	32.53	29,471,384
11 Jun 26	31.65000 -0.17	33.03	30.94	31.51	16,856,024
10 Jun 26	31.82000 -1.47	32.71	31.29	32.69	17,689,084
09 Jun 26	33.29000 +1.08	33.64	32.35	32.89	20,850,292
08 Jun 26	32.21000 -1.87	34.25	31.28	31.28	26,339,380
05 Jun 26	34.08000 +1.26	36.00	32.22	32.55	35,540,448
04 Jun 26	32.82000 -0.17	33.30	31.89	32.43	17,061,508
03 Jun 26	32.99000 +0.94	33.99	32.32	32.64	24,471,380
02 Jun 26	32.05000 +0.43	32.60	30.48	31.72	19,098,670
01 Jun 26	31.62000 -1.69	33.29	31.23	32.73	22,900,384
29 May 26	33.31000 -1.64	35.36	32.79	34.96	20,109,220
28 May 26	34.95000 +1.24	35.06	33.47	33.56	21,804,910
27 May 26	33.71000 -1.02	35.31	33.03	35.03	21,829,304
26 May 26	34.73000 -1.91	36.58	34.26	36.06	26,094,656
25 May 26	36.64000 +0.69	36.86	35.13	36.20	29,499,180
22 May 26	35.95000 +0.18	36.88	35.85	36.30	23,672,096
21 May 26	35.77000 -2.54	38.50	35.00	38.49	33,850,168
20 May 26	38.31000 +0.00	39.10	37.80	37.90	30,859,498
19 May 26	38.31000 -0.46	38.94	36.60	38.17	35,984,492
18 May 26	38.77000 -0.83	39.48	37.81	38.68	41,459,944
15 May 26	39.60000 +0.48	43.03	38.66	38.66	55,407,336
14 May 26	39.12000 -0.83	40.80	38.87	39.99	43,530,376
13 May 26	39.95000 +2.77	40.90	36.48	36.88	61,454,688
12 May 26	37.18000 -0.82	39.50	36.74	38.23	60,680,876
11 May 26	38.00000 +1.82	39.79	35.21	38.10	75,026,904
08 May 26	36.18000 +3.29	36.18	32.48	32.78	21,155,440
07 May 26	32.89000 +1.10	33.20	31.56	31.81	40,418,760
06 May 26	31.79000 +1.40	32.20	30.60	30.87	39,255,768
30 Apr 26	30.39000 -0.60	31.75	30.18	31.30	34,241,528
29 Apr 26	30.99000 -0.48	32.34	30.82	31.50	65,160,392
28 Apr 26	31.47000 +2.86	31.47	29.18	29.65	32,380,026
27 Apr 26	28.61000 +2.60	28.61	28.50	28.50	15,331,770
24 Apr 26	26.01000 -1.01	27.01	25.77	26.52	29,745,302
23 Apr 26	27.02000 -2.48	29.52	26.62	29.20	45,016,056
22 Apr 26	29.50000 +0.20	30.08	28.30	28.86	37,217,424
21 Apr 26	29.30000 -0.90	29.51	27.97	29.50	39,242,300
20 Apr 26	30.20000 -0.18	30.80	29.40	29.50	40,661,112
17 Apr 26	30.38000 -0.24	31.71	29.81	30.07	53,178,128
16 Apr 26	30.62000 +0.82	30.70	28.94	29.82	54,130,264
15 Apr 26	29.80000 -0.49	31.50	29.65	30.06	46,107,304
14 Apr 26	30.29000 -0.59	31.95	29.98	30.62	66,823,444
13 Apr 26	30.88000 +2.81	30.88	27.35	27.50	59,834,820
10 Apr 26	28.07000 -0.76	29.15	27.80	28.33	45,811,216
09 Apr 26	28.83000 -0.54	30.79	28.13	29.91	73,180,712
08 Apr 26	29.37000 +2.67	29.37	28.18	29.37	44,389,760
07 Apr 26	26.70000 -0.30	27.98	26.22	26.73	52,256,184
03 Apr 26	27.00000 -0.64	28.77	26.89	27.75	58,241,536
02 Apr 26	27.64000 -1.14	29.87	27.10	28.80	58,674,344
01 Apr 26	28.78000 +2.62	28.78	28.75	28.75	16,014,382
31 Mar 26	26.16000 -2.62	27.97	25.90	26.61	58,127,436
30 Mar 26	28.78000 +0.84	29.30	27.01	27.01	61,286,272
27 Mar 26	27.94000 -0.61	29.63	26.58	28.40	86,374,312
26 Mar 26	28.55000 +2.60	28.55	27.51	28.00	27,813,432
25 Mar 26	25.95000 +2.36	25.95	25.95	25.95	7,174,100
24 Mar 26	23.59000 +0.80	23.67	22.44	23.00	54,361,988
23 Mar 26	22.79000 -1.76	24.11	22.59	23.00	64,718,164
20 Mar 26	24.55000 +0.59	26.36	24.40	26.36	86,432,448
19 Mar 26	23.96000 +2.18	23.96	21.30	21.70	39,667,832
18 Mar 26	21.78000 +0.80	21.81	20.82	21.31	11,039,033
17 Mar 26	20.98000 -1.43	22.48	20.92	22.41	12,247,025
16 Mar 26	22.41000 +0.33	22.48	21.86	21.95	11,497,411
13 Mar 26	22.08000 +0.06	22.76	21.49	21.83	15,709,012
12 Mar 26	22.02000 +0.01	22.66	21.80	21.92	13,740,732
11 Mar 26	22.01000 +0.47	22.49	21.56	21.56	18,434,814
10 Mar 26	21.54000 +1.30	21.81	20.59	20.59	15,313,150
09 Mar 26	20.24000 -0.67	20.57	19.42	20.40	11,969,888
06 Mar 26	20.91000 +0.48	21.22	20.20	20.47	8,112,750
05 Mar 26	20.43000 +0.13	20.88	20.37	20.60	6,275,690
04 Mar 26	20.30000 -0.42	20.75	19.95	20.05	7,856,728
03 Mar 26	20.72000 -0.03	22.22	20.70	21.04	14,984,594
02 Mar 26	20.75000 -0.59	21.35	20.72	21.10	6,372,136
27 Feb 26	21.34000 -0.32	21.46	21.01	21.46	6,597,851
26 Feb 26	21.66000 +0.37	21.75	21.24	21.30	6,991,558
25 Feb 26	21.29000 +0.00	21.82	21.26	21.49	5,444,437
24 Feb 26	21.29000 +0.41	21.45	20.92	21.10	4,566,167
13 Feb 26	20.88000 -0.19	21.22	20.85	21.05	3,370,255
12 Feb 26	21.07000 +0.02	21.25	20.89	21.04	3,916,700
11 Feb 26	21.05000 -0.23	21.42	21.03	21.25	3,735,100
10 Feb 26	21.28000 -0.04	21.74	21.22	21.30	5,182,228
09 Feb 26	21.32000 +0.75	21.36	20.62	20.77	8,229,535
06 Feb 26	20.57000 +0.14	20.78	20.26	20.31	4,577,500
05 Feb 26	20.43000 -0.40	20.78	20.40	20.70	4,058,700
04 Feb 26	20.83000 +0.14	21.00	20.50	20.60	5,786,913
03 Feb 26	20.69000 +0.44	20.70	20.30	20.46	5,427,436
02 Feb 26	20.25000 -0.22	20.90	20.23	20.27	5,863,050
30 Jan 26	20.47000 +0.08	20.64	19.91	20.27	7,051,157
29 Jan 26	20.39000 -0.74	20.99	20.34	20.86	8,290,169
28 Jan 26	21.13000 -0.08	21.52	20.95	21.22	6,952,865
27 Jan 26	21.21000 +0.11	21.28	20.31	21.09	9,001,803
26 Jan 26	21.10000 -0.51	21.75	20.81	21.61	10,232,995
23 Jan 26	21.61000 -0.13	21.81	21.53	21.65	8,687,781
22 Jan 26	21.74000 -0.06	21.96	21.65	21.76	5,832,770
21 Jan 26	21.80000 +0.38	21.99	21.08	21.28	8,234,943
20 Jan 26	21.42000 -0.68	22.14	21.25	22.13	10,735,516
19 Jan 26	22.10000 +0.12	22.15	21.67	21.89	7,952,916
16 Jan 26	21.98000 +0.20	22.25	21.53	21.84	8,905,415
15 Jan 26	21.78000 -0.35	22.08	21.41	22.08	10,926,224
14 Jan 26	22.13000 +0.15	22.40	21.75	22.05	12,930,119
13 Jan 26	21.98000 -1.13	23.11	21.90	23.10	19,498,028
12 Jan 26	23.11000 +0.68	23.11	22.49	22.49	16,295,375
09 Jan 26	22.43000 -0.17	22.67	22.16	22.46	12,224,102
08 Jan 26	22.60000 +0.10	22.90	22.25	22.36	9,910,084
07 Jan 26	22.50000 -0.15	22.98	22.29	22.68	12,029,978
06 Jan 26	22.65000 +0.11	22.86	22.12	22.45	12,969,737
05 Jan 26	22.54000 -0.15	22.90	22.32	22.82	9,576,573
31 Dec 25	22.69000 -0.36	23.20	22.56	23.05	7,592,270
30 Dec 25	23.05000 -0.47	23.73	23.01	23.30	8,283,414
29 Dec 25	23.52000 -0.13	23.97	23.30	23.45	10,659,171
26 Dec 25	23.65000 +0.45	23.90	22.65	23.02	15,133,364
25 Dec 25	23.20000 +0.08	23.53	23.01	23.05	10,498,885
24 Dec 25	23.12000 +0.42	23.27	22.45	22.58	13,627,640
23 Dec 25	22.70000 -0.55	23.22	22.54	23.00	10,808,770
22 Dec 25	23.25000 +0.97	24.38	22.32	22.32	16,355,084
19 Dec 25	22.28000 -0.46	23.43	22.17	22.80	10,401,789
18 Dec 25	22.74000 +0.25	23.22	22.20	22.49	12,435,400
17 Dec 25	22.49000 +1.07	22.64	20.95	21.35	13,391,201
16 Dec 25	21.42000 -1.01	22.50	21.33	22.45	10,284,800
15 Dec 25	22.43000 -0.86	23.30	22.40	22.90	11,457,666
12 Dec 25	23.29000 -0.07	24.25	23.08	23.15	17,224,544
11 Dec 25	23.36000 -0.43	23.94	23.26	23.69	14,176,916
10 Dec 25	23.79000 +0.35	23.85	23.05	23.21	16,466,188
09 Dec 25	23.44000 +0.18	23.69	22.92	23.03	14,652,012
08 Dec 25	23.26000 +0.66	23.50	22.56	22.60	15,703,712
05 Dec 25	22.60000 +0.31	22.62	21.72	22.29	12,516,646
04 Dec 25	22.29000 +0.64	22.96	21.59	21.69	18,929,596
03 Dec 25	21.65000 +0.00	22.38	21.36	21.65	9,224,253
02 Dec 25	21.65000 -0.41	22.03	21.60	22.03	5,881,681
01 Dec 25	22.06000 +0.07	22.26	21.78	21.98	6,294,281
28 Nov 25	21.99000 -0.14	22.25	21.93	22.10	8,839,900
27 Nov 25	22.13000 +0.01	22.55	22.12	22.33	13,232,600
26 Nov 25	22.12000 +0.08	22.48	21.79	21.86	10,665,500
25 Nov 25	22.04000 +0.63	22.50	21.45	21.45	13,731,808
24 Nov 25	21.41000 +0.53	21.50	20.90	20.90	7,457,798
21 Nov 25	20.88000 -0.58	21.43	20.72	21.11	8,462,700
20 Nov 25	21.46000 -0.13	22.12	20.71	21.86	8,924,916
19 Nov 25	21.59000 -0.55	22.38	21.47	22.07	6,625,323
18 Nov 25	22.14000 +0.16	22.50	21.68	21.95	10,379,600
17 Nov 25	21.98000 +0.55	22.05	21.38	21.38	10,032,200
14 Nov 25	21.43000 +0.26	21.73	20.98	21.01	8,891,657
13 Nov 25	21.17000 -0.11	21.29	21.04	21.29	5,007,200
12 Nov 25	21.28000 -0.11	21.50	20.86	21.50	5,504,200
11 Nov 25	21.39000 +0.00	21.75	21.28	21.40	6,500,744
10 Nov 25	21.39000 -0.20	21.87	21.26	21.81	6,255,250
07 Nov 25	21.59000 -0.22	21.91	21.20	21.56	6,699,459
06 Nov 25	21.81000 +0.23	21.89	21.21	21.60	8,801,900
05 Nov 25	21.58000 +0.50	21.86	20.69	20.78	11,545,869
04 Nov 25	21.08000 -0.13	21.76	20.91	21.21	8,243,396
03 Nov 25	21.21000 +0.03	21.21	20.84	21.18	5,339,477
31 Oct 25	21.18000 -0.01	21.39	20.93	21.17	6,232,285
30 Oct 25	21.19000 -0.66	21.85	21.12	21.85	9,046,855
29 Oct 25	21.85000 -0.21	22.58	21.72	22.30	8,475,310
28 Oct 25	22.06000 +0.23	22.40	21.61	21.63	8,087,196
27 Oct 25	21.83000 -0.63	22.50	21.76	22.41	11,281,600
24 Oct 25	22.46000 +0.58	22.48	21.92	22.00	6,467,413
23 Oct 25	21.88000 -0.25	22.08	21.48	22.01	5,691,772
22 Oct 25	22.13000 -0.27	22.50	22.05	22.20	5,796,700
21 Oct 25	22.40000 +0.49	22.47	21.71	22.07	8,465,353
20 Oct 25	21.91000 +0.86	22.26	21.41	21.41	12,287,387
17 Oct 25	21.05000 -1.68	22.80	21.04	22.80	12,235,007
16 Oct 25	22.73000 -0.36	23.70	22.62	23.56	11,218,200
15 Oct 25	23.09000 +0.50	23.20	22.00	22.60	10,973,570
14 Oct 25	22.59000 -0.42	23.75	22.41	23.40	11,901,975
13 Oct 25	23.01000 -0.41	23.15	21.34	22.20	13,397,841
10 Oct 25	23.42000 -0.71	24.26	23.21	24.00	12,687,587
09 Oct 25	24.13000 +0.58	24.69	23.55	24.01	16,767,069
30 Sep 25	23.55000 -0.21	24.48	23.28	24.01	13,345,893
29 Sep 25	23.76000 -0.31	24.16	23.51	23.95	10,247,902
26 Sep 25	24.07000 -1.00	25.00	24.07	24.95	14,689,916
25 Sep 25	25.07000 +0.24	25.38	24.05	24.40	23,289,324
24 Sep 25	24.83000 +0.74	26.50	23.33	23.77	30,315,752
23 Sep 25	24.09000 -0.61	25.17	23.50	24.91	16,669,773
22 Sep 25	24.70000 -0.27	25.65	24.03	25.50	19,920,972
19 Sep 25	24.97000 +0.41	25.36	24.57	24.90	21,016,550
18 Sep 25	24.56000 +0.11	25.22	24.08	24.21	22,465,326
17 Sep 25	24.45000 +0.30	24.95	24.02	24.14	13,397,409
16 Sep 25	24.15000 +0.27	24.16	23.63	23.87	11,352,448
15 Sep 25	23.88000 -0.03	24.27	23.41	23.88	10,591,578
12 Sep 25	23.91000 +0.21	24.24	23.31	23.68	15,922,883
11 Sep 25	23.70000 +1.29	24.04	22.28	22.42	21,844,792
10 Sep 25	22.41000 -0.02	22.79	22.23	22.70	8,011,917
09 Sep 25	22.43000 -0.98	23.31	22.39	23.20	11,371,600
08 Sep 25	23.41000 -0.09	23.63	22.85	23.44	12,154,523
05 Sep 25	23.50000 +0.96	23.53	22.37	22.58	16,084,301
04 Sep 25	22.54000 -1.15	24.94	22.07	24.03	23,056,120
03 Sep 25	23.69000 +0.06	24.24	23.03	23.51	16,641,145
02 Sep 25	23.63000 -1.18	25.42	23.42	24.51	23,159,840
01 Sep 25	24.81000 +0.47	25.18	24.20	24.34	24,178,838
29 Aug 25	24.34000 -1.66	26.50	24.30	26.50	36,519,736
28 Aug 25	26.00000 +1.12	26.00	24.35	25.18	45,715,440
27 Aug 25	24.88000 +0.26	25.85	24.22	24.38	41,907,032
26 Aug 25	24.62000 +0.14	25.30	24.04	24.04	31,003,092
25 Aug 25	24.48000 +1.09	24.97	23.29	23.82	41,164,200
22 Aug 25	23.39000 +0.13	23.90	23.04	23.18	21,366,256
21 Aug 25	23.26000 -0.42	23.87	22.93	23.51	19,300,652
20 Aug 25	23.68000 +0.28	23.98	23.04	23.51	26,053,088
19 Aug 25	23.40000 +0.67	23.74	22.80	22.80	34,137,116
18 Aug 25	22.73000 +0.75	23.00	22.14	22.15	28,735,330
15 Aug 25	21.98000 +0.06	22.30	21.83	21.92	12,897,094
14 Aug 25	21.92000 -0.91	22.73	21.92	22.67	18,960,202
13 Aug 25	22.83000 +0.78	23.37	21.91	21.98	31,469,028
12 Aug 25	22.05000 -0.12	22.19	21.80	22.08	10,380,078
11 Aug 25	22.17000 +0.49	22.50	21.79	21.87	15,917,108
08 Aug 25	21.68000 -0.65	22.11	21.60	22.11	15,040,160
07 Aug 25	22.33000 +0.20	22.69	21.80	22.04	24,759,376
06 Aug 25	22.13000 -0.30	22.41	21.97	22.20	20,720,948
05 Aug 25	22.43000 -0.57	22.95	22.18	22.76	29,874,564
04 Aug 25	23.00000 +0.30	23.60	21.78	22.01	52,204,788
01 Aug 25	22.70000 +1.51	23.31	20.80	21.10	30,670,150
31 Jul 25	21.19000 +0.04	21.78	21.04	21.15	19,465,066
30 Jul 25	21.15000 -0.22	21.72	20.94	21.22	11,188,484
29 Jul 25	21.37000 +0.29	21.40	20.93	21.01	16,971,396
28 Jul 25	21.08000 +0.61	21.46	20.47	20.60	17,908,328
25 Jul 25	20.47000 -0.13	20.60	20.24	20.60	9,406,473
24 Jul 25	20.60000 -0.11	20.84	20.45	20.60	10,526,292
23 Jul 25	20.71000 -0.23	21.06	20.35	20.60	11,890,298
22 Jul 25	20.94000 +0.00	21.68	20.79	20.97	20,140,324
21 Jul 25	20.94000 -0.26	21.21	20.70	21.20	13,215,470
18 Jul 25	21.20000 -0.21	21.68	21.10	21.50	18,126,250
17 Jul 25	21.41000 +0.60	21.78	20.45	20.70	28,056,256
16 Jul 25	20.81000 +0.27	21.40	20.25	20.59	24,843,550
15 Jul 25	20.54000 +0.15	21.44	20.12	20.12	24,042,176
14 Jul 25	20.39000 +0.09	20.80	20.04	20.30	17,212,752
11 Jul 25	20.30000 -0.79	20.64	20.02	20.47	34,375,992
10 Jul 25	21.09000 +1.25	21.82	19.84	19.84	52,756,328
09 Jul 25	19.84000 -0.25	20.22	19.77	20.00	7,898,350
08 Jul 25	20.09000 +0.49	20.14	19.47	19.60	10,118,573
07 Jul 25	19.60000 -0.01	19.69	19.32	19.50	6,655,492
04 Jul 25	19.61000 -0.90	20.54	19.52	20.54	15,470,949
03 Jul 25	20.51000 +0.21	20.57	20.19	20.20	7,737,118
02 Jul 25	20.30000 -0.74	20.87	20.30	20.87	10,894,200
01 Jul 25	21.04000 -0.20	21.26	20.75	21.26	16,022,500
30 Jun 25	21.24000 +0.71	21.56	20.41	20.54	24,592,700
27 Jun 25	20.53000 +0.12	20.80	20.01	20.50	15,040,608
26 Jun 25	20.41000 -0.31	20.83	20.32	20.56	14,591,322
25 Jun 25	20.72000 -0.11	20.93	20.29	20.83	19,832,346
24 Jun 25	20.83000 +0.61	21.05	20.21	20.26	25,865,368
23 Jun 25	20.22000 -0.16	20.32	19.70	19.90	15,163,850
20 Jun 25	20.38000 +0.40	20.63	19.66	19.90	21,738,100
19 Jun 25	19.98000 -0.19	20.49	19.91	20.00	17,292,024
18 Jun 25	20.17000 +0.33	20.57	19.48	19.79	19,728,700
17 Jun 25	19.84000 -0.40	20.29	19.70	20.26	14,815,212
16 Jun 25	20.24000 +0.31	20.54	19.70	19.88	21,578,948
13 Jun 25	19.93000 -0.76	21.06	19.73	20.32	35,651,856
12 Jun 25	20.69000 +1.88	20.69	18.67	18.71	21,432,944
11 Jun 25	18.81000 -0.18	19.08	18.80	18.91	5,320,100
10 Jun 25	18.99000 -0.31	19.37	18.76	19.31	7,796,850
09 Jun 25	19.30000 +0.19	19.38	18.96	19.10	8,037,600
06 Jun 25	19.11000 +0.04	19.29	18.93	19.07	10,634,267
05 Jun 25	19.07000 +0.44	19.10	18.24	18.51	14,387,450
04 Jun 25	18.63000 +0.76	19.09	17.88	17.88	14,504,300
03 Jun 25	17.87000 +0.02	18.08	17.70	17.79	3,173,212
30 May 25	17.85000 -0.57	18.41	17.78	18.41	5,810,712
29 May 25	18.42000 +0.25	18.45	18.05	18.16	6,584,200
28 May 25	18.17000 +0.10	18.23	17.96	18.08	3,946,200
27 May 25	18.07000 +0.03	18.09	17.80	17.94	3,650,600
26 May 25	18.04000 +0.38	18.06	17.38	17.68	5,621,400
23 May 25	17.66000 -0.37	18.50	17.66	18.50	8,103,300
22 May 25	18.03000 +0.09	18.66	17.96	17.99	10,099,112
21 May 25	17.94000 -0.20	18.13	17.84	18.13	3,407,716
20 May 25	18.14000 +0.07	18.15	17.84	18.02	3,298,849
19 May 25	18.07000 +0.13	18.15	17.84	18.00	3,806,350
16 May 25	17.94000 -0.09	18.20	17.86	17.95	4,164,782
15 May 25	18.03000 -0.20	18.28	17.90	18.14	6,612,706
14 May 25	18.23000 +0.06	19.50	18.16	18.29	12,272,868
13 May 25	18.17000 -0.17	18.57	18.14	18.45	4,436,800
12 May 25	18.34000 +0.30	18.40	18.15	18.17	4,899,500
09 May 25	18.04000 -0.36	18.31	17.93	18.29	5,918,405
08 May 25	18.40000 +0.66	18.45	17.60	17.71	10,111,312
07 May 25	17.74000 -0.02	18.15	17.52	17.97	5,550,342
06 May 25	17.76000 +0.70	17.77	17.20	17.20	5,915,300
30 Apr 25	17.06000 +0.33	17.15	16.71	16.74	4,918,200
29 Apr 25	16.73000 +0.16	16.98	16.42	16.56	3,872,050
28 Apr 25	16.57000 -0.33	16.97	16.56	16.78	3,014,900
25 Apr 25	16.90000 +0.17	17.14	16.70	16.70	4,165,900
24 Apr 25	16.73000 -0.39	17.20	16.60	17.14	4,716,500
23 Apr 25	17.12000 +0.14	17.23	16.98	16.98	5,165,350
22 Apr 25	16.98000 -0.08	17.09	16.80	16.90	4,516,779
21 Apr 25	17.06000 +0.12	17.18	16.81	16.94	5,514,300
18 Apr 25	16.94000 +0.27	17.00	16.58	16.67	4,308,750
17 Apr 25	16.67000 -0.01	16.97	16.50	16.50	3,168,100
16 Apr 25	16.68000 -0.40	17.09	16.36	17.08	4,020,250
15 Apr 25	17.08000 -0.05	17.25	16.91	17.10	3,048,106
14 Apr 25	17.13000 +0.33	17.51	17.04	17.30	4,900,800
11 Apr 25	16.80000 +0.24	16.99	16.26	16.31	5,980,395
10 Apr 25	16.56000 +0.47	16.93	16.41	16.41	7,144,145
09 Apr 25	16.09000 +0.36	16.29	14.25	15.30	9,081,502
08 Apr 25	15.73000 -1.12	16.85	15.30	16.00	9,572,642
07 Apr 25	16.85000 -1.87	17.99	16.85	17.99	4,849,593
03 Apr 25	18.72000 -0.26	19.00	18.61	18.77	4,250,244
02 Apr 25	18.98000 -0.16	19.55	18.96	19.42	4,436,900
01 Apr 25	19.14000 +0.20	19.27	18.95	19.10	3,218,350
31 Mar 25	18.94000 -0.12	19.19	18.66	19.14	4,626,266
28 Mar 25	19.06000 -0.55	19.60	19.06	19.50	4,984,600
27 Mar 25	19.61000 +0.06	20.30	19.06	19.50	8,329,540
26 Mar 25	19.55000 +0.43	19.99	19.05	19.21	7,078,532
25 Mar 25	19.12000 -0.22	19.39	18.92	19.19	3,983,059
24 Mar 25	19.34000 -0.49	19.91	18.74	19.90	8,552,219
21 Mar 25	19.83000 -0.40	20.24	19.80	20.16	6,203,800
20 Mar 25	20.23000 -0.27	20.56	20.20	20.38	4,490,698
19 Mar 25	20.50000 -0.39	20.90	20.40	20.90	6,337,450
18 Mar 25	20.89000 +0.12	21.10	20.62	20.77	8,054,409
17 Mar 25	20.77000 +0.21	20.92	20.58	20.65	5,734,950
14 Mar 25	20.56000 +0.26	20.64	20.16	20.35	5,882,850
13 Mar 25	20.30000 -0.55	20.80	20.06	20.75	7,258,212
12 Mar 25	20.85000 +0.32	21.07	20.66	20.73	8,194,623
11 Mar 25	20.53000 -0.35	20.79	20.34	20.66	6,744,207
10 Mar 25	20.88000 +0.10	20.96	20.45	20.78	6,551,250
07 Mar 25	20.78000 -0.13	21.26	20.56	20.80	9,265,562
06 Mar 25	20.91000 +0.44	21.36	20.50	20.60	10,709,165
05 Mar 25	20.47000 +0.06	20.62	20.16	20.40	6,700,118
04 Mar 25	20.41000 +0.50	20.43	19.70	19.75	7,188,890
03 Mar 25	19.91000 -0.04	20.40	19.68	20.14	8,139,924
28 Feb 25	19.95000 -1.52	21.38	19.85	21.21	11,832,663
27 Feb 25	21.47000 -0.48	22.00	21.00	21.95	12,320,250
26 Feb 25	21.95000 -0.11	22.15	21.72	22.07	10,312,202
25 Feb 25	22.06000 -0.12	22.50	21.76	21.81	8,723,000
24 Feb 25	22.18000 -0.15	22.57	21.71	22.27	12,539,900
21 Feb 25	22.33000 +0.26	22.47	21.85	22.19	13,334,824
20 Feb 25	22.07000 +0.17	22.17	21.68	21.82	9,860,500
19 Feb 25	21.90000 +0.50	21.94	21.28	21.40	9,223,372
18 Feb 25	21.40000 -0.99	22.43	21.31	22.15	13,632,718
17 Feb 25	22.39000 +0.39	22.71	21.99	22.63	16,803,250
14 Feb 25	22.00000 -0.79	22.70	21.80	22.16	22,911,760
13 Feb 25	22.79000 +0.84	24.00	22.12	22.15	35,967,468
12 Feb 25	21.95000 +0.30	22.09	21.50	21.65	9,858,800
11 Feb 25	21.65000 -0.08	22.00	21.43	21.69	11,804,072
10 Feb 25	21.73000 +0.58	21.83	21.15	21.15	13,155,300
07 Feb 25	21.15000 +0.29	21.48	20.77	20.77	14,371,684
06 Feb 25	20.86000 +0.68	20.87	19.96	20.18	10,420,700
05 Feb 25	20.18000 +0.38	20.19	19.61	20.11	8,470,872
27 Jan 25	19.80000 -1.25	21.17	19.80	21.07	11,713,188
24 Jan 25	21.05000 +0.45	21.45	20.31	20.31	12,399,068
23 Jan 25	20.60000 -0.26	21.85	20.52	21.10	15,863,465
22 Jan 25	20.86000 +0.33	21.68	20.30	20.40	18,549,894
21 Jan 25	20.53000 -0.04	20.77	20.16	20.55	8,512,000
20 Jan 25	20.57000 +0.11	20.97	20.33	20.37	11,927,800
17 Jan 25	20.46000 -0.28	20.82	20.14	20.59	12,255,800
16 Jan 25	20.74000 +0.61	21.00	20.01	20.26	18,344,042
15 Jan 25	20.13000 +0.16	20.48	19.91	20.27	11,755,738
14 Jan 25	19.97000 +1.19	19.98	18.93	19.03	15,420,193
13 Jan 25	18.78000 -0.24	19.00	18.20	18.80	8,577,700
10 Jan 25	19.02000 -0.97	20.20	19.01	19.78	13,109,635
09 Jan 25	19.99000 -0.11	20.59	19.70	19.85	12,319,373
08 Jan 25	20.10000 -0.69	20.55	19.22	20.30	17,880,698
07 Jan 25	20.79000 +0.54	20.84	19.51	19.61	19,762,354
06 Jan 25	20.25000 -2.25	21.85	20.25	21.59	18,750,892
03 Jan 25	22.50000 -2.50	24.80	22.50	24.28	31,157,098
02 Jan 25	25.00000 +1.62	25.72	22.53	23.39	47,000,392
31 Dec 24	23.38000 -1.72	24.99	23.35	24.86	18,628,700
30 Dec 24	25.10000 +0.56	25.56	23.83	24.54	26,864,420
27 Dec 24	24.54000 +0.08	25.00	24.10	24.46	29,856,284
26 Dec 24	24.46000 +2.22	24.46	22.21	22.26	14,195,318
25 Dec 24	22.24000 -1.24	23.32	22.24	23.13	13,402,309
24 Dec 24	23.48000 +0.01	23.88	22.50	23.33	15,114,493
23 Dec 24	23.47000 -1.44	25.38	23.45	24.76	16,939,244
20 Dec 24	24.91000 -0.24	25.58	24.58	25.12	24,348,502
19 Dec 24	25.15000 +0.85	25.21	23.50	23.50	25,979,644
18 Dec 24	24.30000 -0.56	24.80	23.12	24.52	17,839,976
17 Dec 24	24.86000 +0.24	25.52	24.28	25.19	28,015,900
16 Dec 24	24.62000 +0.83	25.00	23.93	23.93	24,827,252
13 Dec 24	23.79000 -0.45	24.48	23.74	24.03	14,656,800
12 Dec 24	24.24000 +0.76	25.17	23.37	23.45	25,235,616
11 Dec 24	23.48000 +0.48	23.48	22.81	22.95	10,538,005
10 Dec 24	23.00000 +0.08	23.60	22.93	23.45	9,777,707
09 Dec 24	22.92000 -0.34	23.25	22.60	23.15	7,840,217
06 Dec 24	23.26000 +0.03	23.38	22.90	23.23	8,060,600
05 Dec 24	23.23000 +0.40	23.25	22.65	22.76	7,651,250
04 Dec 24	22.83000 -0.63	23.58	22.70	23.49	9,478,797
03 Dec 24	23.46000 -0.22	23.86	23.15	23.67	10,275,254
02 Dec 24	23.68000 +0.29	23.80	23.21	23.30	11,658,998
29 Nov 24	23.39000 +0.01	23.58	22.81	23.30	12,071,425
28 Nov 24	23.38000 +0.33	23.88	22.90	22.98	14,719,992
27 Nov 24	23.05000 +0.21	23.07	21.88	22.70	11,026,287
26 Nov 24	22.84000 +0.16	23.42	22.68	22.68	9,839,000
25 Nov 24	22.68000 -0.40	22.98	22.07	22.81	12,099,449
22 Nov 24	23.08000 -0.64	24.38	22.89	23.69	19,552,372
21 Nov 24	23.72000 +0.01	23.86	23.21	23.55	11,244,392
20 Nov 24	23.71000 +0.26	23.75	23.20	23.43	14,260,443
19 Nov 24	23.45000 +1.06	23.70	22.30	22.30	17,440,508
18 Nov 24	22.39000 -1.75	24.15	22.00	24.12	19,230,916
15 Nov 24	24.14000 -1.38	25.66	24.05	25.05	17,915,248
14 Nov 24	25.52000 -0.37	26.78	25.31	25.91	22,554,234
13 Nov 24	25.89000 -0.50	26.31	25.12	26.31	18,199,450
12 Nov 24	26.39000 -0.91	27.32	26.08	27.31	26,971,980
11 Nov 24	27.30000 +1.12	27.50	26.00	26.13	48,081,616
08 Nov 24	26.18000 -0.34	27.69	26.08	26.79	59,858,140
07 Nov 24	26.52000 +2.41	26.52	23.66	24.03	32,080,736
06 Nov 24	24.11000 -0.55	25.04	23.83	24.40	27,421,788
05 Nov 24	24.66000 +0.49	24.87	23.60	23.97	25,194,252
04 Nov 24	24.17000 +0.37	24.77	23.05	23.10	21,437,756
01 Nov 24	23.80000 -2.64	26.15	23.80	25.80	41,994,620
31 Oct 24	26.44000 +1.00	27.50	24.50	25.08	54,673,212
30 Oct 24	25.44000 +1.40	26.44	23.78	24.00	49,897,268
29 Oct 24	24.04000 -1.36	25.15	24.04	25.15	35,815,664
28 Oct 24	25.40000 +1.03	25.68	23.60	23.78	49,549,872
25 Oct 24	24.37000 -0.55	24.85	23.82	24.22	41,999,460
24 Oct 24	24.92000 +0.58	25.50	22.39	23.00	63,965,376
23 Oct 24	24.34000 +0.69	26.02	23.34	23.72	82,283,480
22 Oct 24	23.65000 +2.15	23.65	23.05	23.65	19,774,848
21 Oct 24	21.50000 +0.33	21.91	20.75	21.25	35,584,848
18 Oct 24	21.17000 +0.47	21.64	20.50	20.71	45,477,440
17 Oct 24	20.70000 +1.47	21.15	19.30	19.30	46,704,944
16 Oct 24	19.23000 -0.50	19.53	19.00	19.10	13,105,500
15 Oct 24	19.73000 +0.32	20.57	19.06	19.26	22,445,342
14 Oct 24	19.41000 +0.81	19.42	18.34	18.60	15,352,551
11 Oct 24	18.60000 -1.11	19.67	18.20	19.60	15,701,273
10 Oct 24	19.71000 -0.91	20.65	19.12	20.08	22,523,228
09 Oct 24	20.62000 -2.29	22.34	20.62	22.34	26,521,620
08 Oct 24	22.91000 +1.75	23.28	20.53	23.28	43,943,344
30 Sep 24	21.16000 +1.84	21.23	19.57	20.35	35,453,084
27 Sep 24	19.32000 +1.07	19.68	18.27	18.54	28,527,068
26 Sep 24	18.25000 +0.31	18.28	17.70	17.95	16,656,544
25 Sep 24	17.94000 +0.33	18.47	17.61	17.61	20,517,668
24 Sep 24	17.61000 +0.56	17.62	16.65	17.12	17,256,556
23 Sep 24	17.05000 -0.81	17.58	16.97	17.51	16,014,003
20 Sep 24	17.86000 -0.16	18.15	17.84	18.03	5,394,100
19 Sep 24	18.02000 +0.22	18.18	17.60	17.89	6,749,000
18 Sep 24	17.80000 +0.10	18.04	17.42	17.70	5,460,800
13 Sep 24	17.70000 -0.50	18.38	17.69	18.02	7,073,900
12 Sep 24	18.20000 -0.48	18.96	18.20	18.68	8,128,200
11 Sep 24	18.68000 -0.13	19.13	18.27	18.69	10,865,700
10 Sep 24	18.81000 +0.63	18.92	17.86	18.33	11,135,100
09 Sep 24	18.18000 -0.36	18.48	18.00	18.33	7,739,000
06 Sep 24	18.54000 -1.19	19.51	18.52	19.50	13,508,250
05 Sep 24	19.73000 -0.33	19.89	19.52	19.77	14,592,284
04 Sep 24	20.06000 +0.56	20.68	19.40	19.50	23,212,946
03 Sep 24	19.50000 +0.29	19.50	18.92	19.22	11,370,037
02 Sep 24	19.21000 -0.30	19.86	19.15	19.76	12,851,274
30 Aug 24	19.51000 +0.51	19.88	19.11	19.11	18,222,460
29 Aug 24	19.00000 -0.09	19.14	18.34	18.76	10,880,756
28 Aug 24	19.09000 +0.22	19.49	18.24	18.78	12,118,400
27 Aug 24	18.87000 -0.90	19.60	18.79	19.60	13,467,440
26 Aug 24	19.77000 +0.14	20.25	19.23	19.23	19,094,932
23 Aug 24	19.63000 +0.93	19.96	18.71	18.71	22,324,416
22 Aug 24	18.70000 -0.31	19.80	18.70	19.07	16,096,580
21 Aug 24	19.01000 +0.58	19.35	17.91	18.11	15,236,659
20 Aug 24	18.43000 -0.60	18.79	18.30	18.65	9,675,202
19 Aug 24	19.03000 +0.18	19.36	18.63	18.85	13,691,173
16 Aug 24	18.85000 +0.45	20.00	18.32	18.35	18,086,952
15 Aug 24	18.40000 +0.24	18.58	17.82	18.04	8,907,979
14 Aug 24	18.16000 +0.33	18.26	17.78	18.04	7,819,538
13 Aug 24	17.83000 +0.13	17.84	17.55	17.75	4,574,509
12 Aug 24	17.70000 -0.34	17.99	17.56	17.82	5,953,809
09 Aug 24	18.04000 -0.27	18.62	18.02	18.45	6,571,300
08 Aug 24	18.31000 -0.61	18.88	18.23	18.58	10,736,451
07 Aug 24	18.92000 +0.47	19.30	18.44	18.44	15,696,300
06 Aug 24	18.45000 +0.27	18.68	18.06	18.61	8,304,600
05 Aug 24	18.18000 -0.90	19.07	18.18	18.63	11,153,900
02 Aug 24	19.08000 -0.57	19.79	19.02	19.39	13,914,900
01 Aug 24	19.65000 -0.28	20.57	19.60	20.26	23,005,756
31 Jul 24	19.93000 +1.81	19.93	18.51	18.52	16,568,136
30 Jul 24	18.12000 +0.07	18.20	17.78	17.95	5,356,489
29 Jul 24	18.05000 +0.21	18.27	17.69	17.85	5,936,550
26 Jul 24	17.84000 +0.29	17.94	17.55	17.60	5,638,880
25 Jul 24	17.55000 -0.27	17.82	17.20	17.50	7,510,297
24 Jul 24	17.82000 -0.20	18.40	17.72	18.00	6,985,757
23 Jul 24	18.02000 -0.59	18.90	18.00	18.87	7,543,730
22 Jul 24	18.61000 +0.34	18.70	18.08	18.24	8,191,136
19 Jul 24	18.27000 +0.24	18.52	17.80	17.95	8,269,430
18 Jul 24	18.03000 -0.46	18.16	17.42	18.12	11,352,797
17 Jul 24	18.49000 -0.81	19.20	18.48	19.10	9,555,390
16 Jul 24	19.30000 +0.24	19.33	18.61	19.17	9,948,047
15 Jul 24	19.06000 -1.08	20.11	18.70	20.11	13,453,932
12 Jul 24	20.14000 -0.62	20.69	20.06	20.59	9,822,690
11 Jul 24	20.76000 +0.27	20.82	20.13	20.33	13,895,450
10 Jul 24	20.49000 -0.22	20.92	20.40	20.50	8,685,038
09 Jul 24	20.71000 +0.69	20.79	19.70	19.88	11,671,400
08 Jul 24	20.02000 -0.95	20.92	20.00	20.92	8,486,100
05 Jul 24	20.97000 +0.31	21.04	20.01	20.58	10,402,151
04 Jul 24	20.66000 -0.67	21.60	20.60	21.49	10,677,984
03 Jul 24	21.33000 -0.62	21.90	21.21	21.68	9,682,582
02 Jul 24	21.95000 -0.60	22.54	21.78	22.53	15,537,600
01 Jul 24	22.55000 +0.88	23.28	21.67	21.67	24,383,720
28 Jun 24	21.67000 +0.15	22.08	21.17	21.19	15,772,950
27 Jun 24	21.52000 -0.62	22.81	21.52	21.96	17,516,928
26 Jun 24	22.14000 -0.20	22.50	21.05	22.37	22,984,076
25 Jun 24	22.34000 +0.47	23.49	22.15	22.16	24,358,200
24 Jun 24	21.87000 -1.66	23.65	21.78	23.46	23,237,632
21 Jun 24	23.53000 -1.07	24.07	22.97	23.42	27,321,488
20 Jun 24	24.60000 +0.12	25.54	24.10	24.29	39,194,560
19 Jun 24	24.48000 +0.19	25.34	24.37	25.00	49,625,916
18 Jun 24	24.29000 +2.21	24.29	22.03	22.03	35,694,248
17 Jun 24	22.08000 -0.22	22.46	21.91	21.91	12,390,690
14 Jun 24	22.30000 +1.19	22.80	20.85	21.01	23,194,780
13 Jun 24	21.11000 -0.31	21.62	21.10	21.33	9,610,901
12 Jun 24	21.42000 +0.67	21.56	20.81	20.88	12,020,132
11 Jun 24	20.75000 +0.18	20.81	19.88	20.20	9,157,824
07 Jun 24	20.57000 -0.83	21.65	20.38	21.36	14,631,772
06 Jun 24	21.40000 -1.13	22.95	21.25	22.80	18,088,420
05 Jun 24	22.53000 -1.26	23.28	22.51	23.07	20,449,882
04 Jun 24	23.79000 +1.34	24.35	21.80	22.02	32,393,128
03 Jun 24	22.45000 +0.07	22.92	22.10	22.10	14,594,875
31 May 24	22.38000 +0.67	23.60	21.23	21.74	21,412,826
30 May 24	21.71000 -0.99	22.48	21.57	22.48	13,023,993
29 May 24	22.70000 +0.20	23.45	22.22	22.22	14,860,087
28 May 24	22.50000 -1.58	23.83	21.88	23.69	22,170,816
27 May 24	24.08000 -0.20	24.70	23.14	24.56	35,000,780
24 May 24	24.28000 +1.31	24.38	22.79	23.16	32,418,420
23 May 24	22.97000 -0.51	23.99	22.87	23.90	10,759,037
22 May 24	23.48000 -0.14	23.67	23.23	23.53	8,252,600
21 May 24	23.62000 -0.39	23.99	23.45	23.90	10,874,732
20 May 24	24.01000 +0.23	24.16	23.14	23.47	17,298,336
17 May 24	23.78000 +0.75	24.19	22.79	22.90	19,170,570
16 May 24	23.03000 +0.34	23.50	22.91	23.03	13,325,254
15 May 24	22.69000 -0.30	23.30	22.66	22.89	9,554,900
14 May 24	22.99000 +0.87	23.29	22.21	22.21	16,255,668
13 May 24	22.12000 -0.85	22.90	22.00	22.85	10,653,262
10 May 24	22.97000 -1.14	24.25	22.89	24.25	16,392,723
09 May 24	24.11000 -0.01	24.40	24.02	24.32	10,276,718
08 May 24	24.12000 -0.77	24.85	24.04	24.71	11,653,018
07 May 24	24.89000 -0.06	25.28	24.58	25.00	15,330,282
06 May 24	24.95000 -0.01	25.38	24.80	25.27	14,249,400
30 Apr 24	24.96000 -0.25	25.58	24.58	25.26	20,680,024
29 Apr 24	25.21000 +0.27	25.55	24.94	24.95	25,288,932
26 Apr 24	24.94000 +1.00	25.36	23.96	24.38	32,889,272
25 Apr 24	23.94000 +0.18	24.48	23.76	23.88	28,175,652
24 Apr 24	23.76000 +2.16	23.76	21.63	21.80	16,793,222
23 Apr 24	21.60000 -0.23	22.19	21.42	21.42	11,254,466
22 Apr 24	21.83000 -0.85	22.18	21.17	22.00	11,945,972
19 Apr 24	22.68000 -0.47	23.38	22.36	23.02	13,620,822
18 Apr 24	23.15000 +0.30	23.80	22.21	22.46	19,360,564
17 Apr 24	22.85000 +1.93	22.98	21.13	21.13	21,256,984
16 Apr 24	20.92000 -2.29	23.38	20.89	23.00	22,662,152
15 Apr 24	23.21000 -1.76	24.96	22.48	24.29	25,618,620
12 Apr 24	24.97000 +0.56	25.55	24.56	24.64	25,333,516
11 Apr 24	24.41000 -0.07	25.10	24.34	24.51	14,282,178
10 Apr 24	24.48000 -1.17	25.57	24.23	25.51	15,831,781
09 Apr 24	25.65000 -0.57	26.29	25.11	26.01	18,946,196
08 Apr 24	26.22000 +0.23	26.68	25.80	25.96	18,624,676
03 Apr 24	25.99000 -1.39	27.57	25.91	27.41	22,132,576
02 Apr 24	27.38000 -1.82	29.15	27.00	28.95	34,413,284
01 Apr 24	29.20000 +0.04	29.67	28.59	28.83	26,557,292
29 Mar 24	29.16000 +0.46	29.87	28.30	28.63	34,983,248
28 Mar 24	28.70000 +0.10	29.95	28.22	28.90	39,634,268
27 Mar 24	28.60000 -1.10	30.30	28.27	29.70	31,124,888
26 Mar 24	29.70000 -2.30	32.66	28.80	31.12	44,415,828
25 Mar 24	32.00000 -0.08	33.13	31.13	31.50	33,459,004
22 Mar 24	32.08000 -2.09	34.45	31.94	33.43	48,860,416
21 Mar 24	34.17000 +0.47	36.88	33.01	33.04	69,231,896
20 Mar 24	33.70000 -0.45	35.18	33.12	33.36	51,475,292
19 Mar 24	34.15000 -1.05	34.86	33.20	34.49	52,906,520
18 Mar 24	35.20000 +0.18	35.30	33.30	33.30	69,118,544
15 Mar 24	35.02000 +2.17	36.14	32.50	33.06	94,439,368
14 Mar 24	32.85000 -1.58	35.78	31.51	33.78	71,724,888
13 Mar 24	34.43000 +3.13	34.43	33.71	34.43	63,380,460
12 Mar 24	31.30000 +2.85	31.30	31.30	31.30	2,414,960
11 Mar 24	28.45000 +2.59	28.45	28.45	28.45	2,846,763
08 Mar 24	25.86000 +2.35	25.86	25.86	25.86	12,431,842
07 Mar 24	23.51000 -1.64	25.50	23.50	25.50	35,673,620
06 Mar 24	25.15000 +1.65	25.85	23.12	23.14	48,493,864
05 Mar 24	23.50000 -1.02	24.68	23.32	23.89	23,976,756
04 Mar 24	24.52000 -0.28	25.55	23.45	24.40	31,208,784
01 Mar 24	24.80000 +0.40	25.25	23.80	24.15	33,723,800
29 Feb 24	24.40000 +0.90	24.66	22.33	22.34	33,805,272
28 Feb 24	23.50000 -0.69	25.81	23.00	24.64	49,683,324
27 Feb 24	24.19000 +2.20	24.19	21.30	21.30	25,903,344
26 Feb 24	21.99000 +0.21	23.48	21.16	21.70	38,771,244
23 Feb 24	21.78000 +1.98	21.78	19.72	20.10	18,660,168
22 Feb 24	19.80000 +0.50	20.18	19.18	19.60	22,455,994
21 Feb 24	19.30000 +0.42	20.68	18.17	18.32	27,346,066
20 Feb 24	18.88000 +0.59	19.63	17.56	18.19	24,902,596
19 Feb 24	18.29000 +1.66	18.29	16.93	17.35	17,190,480
08 Feb 24	16.63000 +1.02	16.65	15.44	15.44	14,860,764
07 Feb 24	15.61000 -0.90	16.96	15.35	16.44	18,153,236
06 Feb 24	16.51000 -0.11	17.31	14.96	16.14	19,690,932
05 Feb 24	16.62000 -1.33	18.30	16.60	17.94	15,494,283
02 Feb 24	17.95000 -0.54	18.83	16.86	18.19	19,480,384
01 Feb 24	18.49000 +1.68	18.49	16.18	16.65	12,047,226
31 Jan 24	16.81000 -1.25	17.96	16.68	17.78	11,863,611
30 Jan 24	18.06000 -1.10	19.35	18.02	19.02	9,969,383
29 Jan 24	19.16000 -1.52	20.67	19.06	20.50	16,755,875
26 Jan 24	20.68000 -0.14	21.82	20.66	20.98	29,362,624
25 Jan 24	20.82000 +1.89	20.82	18.85	18.90	10,614,185
24 Jan 24	18.93000 -0.19	19.30	18.13	19.12	10,477,396
23 Jan 24	19.12000 +0.64	19.68	18.33	18.60	12,308,656
22 Jan 24	18.48000 -1.63	19.67	18.22	18.88	14,002,687
19 Jan 24	20.11000 +0.22	21.45	19.96	20.03	13,769,728
18 Jan 24	19.89000 +0.39	19.95	19.16	19.50	7,178,334
17 Jan 24	19.50000 -0.60	20.19	19.50	20.04	3,368,685
16 Jan 24	20.10000 -0.17	20.44	19.80	20.42	4,631,825
15 Jan 24	20.27000 -0.24	20.61	20.13	20.40	3,556,100
12 Jan 24	20.51000 -0.20	20.80	20.44	20.62	3,194,690
11 Jan 24	20.71000 +0.58	20.79	20.08	20.10	5,086,443
10 Jan 24	20.13000 -0.46	20.50	20.03	20.47	3,846,873
09 Jan 24	20.59000 +0.12	21.00	20.35	20.48	4,269,615
08 Jan 24	20.47000 -0.55	21.27	20.47	21.27	4,214,926
05 Jan 24	21.02000 -0.94	21.90	20.88	21.88	6,616,148
04 Jan 24	21.96000 -0.28	22.24	21.77	22.24	3,992,342
03 Jan 24	22.24000 -0.29	22.50	21.85	22.40	4,848,613
02 Jan 24	22.53000 -0.39	23.00	22.53	22.88	4,614,204
29 Dec 23	22.92000 +0.32	23.18	22.50	22.80	7,161,839
28 Dec 23	22.60000 +0.54	22.87	21.75	21.94	7,872,966
27 Dec 23	22.06000 +0.33	22.21	21.72	21.72	5,579,973
26 Dec 23	21.73000 -0.70	22.54	21.54	22.54	6,364,245
25 Dec 23	22.43000 +0.17	22.68	22.08	22.36	4,128,268
22 Dec 23	22.26000 -0.85	23.19	22.19	23.00	6,460,600
21 Dec 23	23.11000 +0.16	23.48	22.36	22.80	6,996,425
20 Dec 23	22.95000 -0.47	23.66	22.90	23.65	4,874,640
19 Dec 23	23.42000 -0.08	23.65	23.05	23.50	5,571,133
18 Dec 23	23.50000 -0.38	23.96	23.42	23.70	5,841,630
15 Dec 23	23.88000 -0.45	24.60	23.71	24.35	7,142,711
14 Dec 23	24.33000 -0.38	25.10	24.25	24.73	7,532,897
13 Dec 23	24.71000 -0.24	25.10	24.70	24.97	7,159,814
12 Dec 23	24.95000 -0.34	25.25	24.62	25.25	10,470,960
11 Dec 23	25.29000 -0.34	25.31	24.60	25.15	14,767,712
08 Dec 23	25.63000 +1.39	26.20	24.10	24.10	24,747,856
07 Dec 23	24.24000 +0.55	24.50	23.60	23.65	9,566,435
06 Dec 23	23.69000 -0.38	24.24	23.62	23.99	7,208,741
05 Dec 23	24.07000 -1.18	25.40	24.07	25.40	10,163,403
04 Dec 23	25.25000 -0.14	25.76	25.19	25.42	11,160,857
01 Dec 23	25.39000 +0.95	25.60	24.28	24.63	16,519,014
30 Nov 23	24.44000 -0.07	24.67	24.01	24.51	7,131,006
29 Nov 23	24.51000 -0.19	24.92	24.45	24.70	6,291,128
28 Nov 23	24.70000 -0.33	24.99	24.41	24.90	7,883,628
27 Nov 23	25.03000 +0.56	25.30	24.22	24.22	11,081,402
24 Nov 23	24.47000 -0.76	25.34	24.39	25.30	8,326,412
23 Nov 23	25.23000 +0.22	25.38	24.61	25.10	10,207,043
22 Nov 23	25.01000 -1.50	26.35	25.00	26.26	20,260,904
21 Nov 23	26.51000 -0.77	27.48	26.48	27.28	13,385,979
20 Nov 23	27.28000 -0.33	27.64	27.02	27.60	11,124,493
17 Nov 23	27.61000 +0.34	27.78	26.83	27.21	14,093,888
16 Nov 23	27.27000 -0.69	27.77	27.20	27.70	12,998,572
15 Nov 23	27.96000 +0.43	28.28	27.27	27.66	22,138,240
14 Nov 23	27.53000 +0.62	27.80	26.92	27.09	16,700,114
13 Nov 23	26.91000 -1.03	28.15	26.55	27.74	24,380,968
10 Nov 23	27.94000 -0.13	28.03	27.43	27.80	14,203,085
09 Nov 23	28.07000 -0.23	28.45	27.51	28.04	30,882,420
08 Nov 23	28.30000 +0.76	28.60	26.36	26.74	43,471,540
07 Nov 23	27.54000 +1.58	28.38	25.74	26.06	39,356,860
06 Nov 23	25.96000 +1.44	26.31	24.49	24.52	27,417,382
03 Nov 23	24.52000 +0.00	24.79	23.79	24.01	15,943,162
02 Nov 23	24.52000 +0.59	25.45	23.96	23.96	17,879,476
01 Nov 23	23.93000 -0.27	24.67	23.81	24.20	11,327,401
31 Oct 23	24.20000 -0.52	25.09	24.01	24.81	14,503,512
30 Oct 23	24.72000 -0.24	24.82	23.68	23.91	16,410,564
27 Oct 23	24.96000 -0.69	25.66	24.66	25.39	17,554,904
26 Oct 23	25.65000 -0.43	26.20	25.18	25.79	21,993,652
25 Oct 23	26.08000 +0.78	26.46	25.08	25.54	32,480,752
24 Oct 23	25.30000 +2.30	25.30	23.16	23.30	13,684,910
23 Oct 23	23.00000 -1.12	24.33	22.84	23.88	18,122,136
20 Oct 23	24.12000 -1.34	25.70	24.01	25.44	20,334,018
19 Oct 23	25.46000 -0.60	26.52	25.40	25.50	21,481,550
18 Oct 23	26.06000 -1.45	27.65	25.78	27.40	25,933,668
17 Oct 23	27.51000 -2.29	29.50	27.19	29.50	30,447,726
16 Oct 23	29.80000 -2.18	31.50	29.77	31.20	28,340,304
13 Oct 23	31.98000 +0.00	32.14	30.01	31.10	35,941,012
12 Oct 23	31.98000 +1.06	32.64	30.56	30.92	44,956,436
11 Oct 23	30.92000 -0.83	31.30	30.01	30.80	44,085,832
10 Oct 23	31.75000 +2.44	32.24	28.60	29.30	58,793,812
09 Oct 23	29.31000 +0.31	30.49	28.30	28.46	47,771,060
28 Sep 23	29.00000 +1.99	29.00	26.69	27.18	43,986,936
27 Sep 23	27.01000 -1.13	27.97	26.68	27.50	32,145,828
26 Sep 23	28.14000 -0.54	28.97	26.82	27.77	41,822,952
25 Sep 23	28.68000 +0.37	30.70	27.90	28.00	58,370,032
22 Sep 23	28.31000 +1.76	29.12	25.90	26.55	54,311,952
21 Sep 23	26.55000 -0.55	27.04	26.00	26.48	33,097,088
20 Sep 23	27.10000 +1.26	27.85	25.01	25.26	46,989,448
19 Sep 23	25.84000 -0.22	26.49	25.48	25.50	33,108,324
18 Sep 23	26.06000 -2.89	27.40	26.06	27.33	51,848,356
15 Sep 23	28.95000 +1.66	29.98	26.42	26.42	67,868,512
14 Sep 23	27.29000 -0.89	29.34	27.00	27.22	65,103,676
13 Sep 23	28.18000 +0.80	29.97	26.00	27.38	87,743,840
12 Sep 23	27.38000 +2.49	27.38	25.61	25.61	30,893,388
11 Sep 23	24.89000 +2.26	24.89	22.35	22.42	38,906,544
08 Sep 23	22.63000 -0.22	23.21	22.06	22.35	17,932,536
07 Sep 23	22.85000 -1.59	24.16	22.78	24.16	25,754,136
06 Sep 23	24.44000 -0.59	24.99	24.16	24.30	33,570,380
05 Sep 23	25.03000 +0.84	25.86	23.30	23.98	46,550,344
04 Sep 23	24.19000 +0.46	24.73	23.88	24.49	37,412,792
01 Sep 23	23.73000 +0.36	23.73	23.04	23.44	26,397,132
31 Aug 23	23.37000 -0.23	23.65	22.97	23.32	25,163,638
30 Aug 23	23.60000 +0.65	23.88	22.77	23.03	37,678,468
29 Aug 23	22.95000 +0.86	23.41	21.35	22.00	35,933,752
28 Aug 23	22.09000 +0.33	22.72	21.00	22.55	34,005,188
25 Aug 23	21.76000 -2.42	23.36	21.76	22.34	40,247,404
24 Aug 23	24.18000 +1.58	24.86	22.45	23.00	60,999,524
23 Aug 23	22.60000 -0.80	23.12	22.13	23.00	22,227,668
22 Aug 23	23.40000 +0.38	23.47	22.40	23.02	35,581,816
21 Aug 23	23.02000 +1.35	23.84	21.78	21.80	43,542,224
18 Aug 23	21.67000 -1.00	22.71	21.65	22.69	15,971,693
17 Aug 23	22.67000 +0.57	22.99	22.02	22.03	17,184,700
16 Aug 23	22.10000 -0.64	22.90	21.98	22.51	15,460,836
15 Aug 23	22.74000 -0.65	24.03	22.41	24.00	25,024,198
14 Aug 23	23.39000 +1.08	24.36	21.71	21.86	32,729,088
11 Aug 23	22.31000 +0.00	23.18	22.07	22.31	28,060,072
10 Aug 23	22.31000 -2.48	23.85	22.31	23.55	42,871,800
09 Aug 23	24.79000 -2.60	26.60	24.72	26.41	53,223,504
08 Aug 23	27.39000 +2.49	27.39	24.65	24.90	64,952,448
07 Aug 23	24.90000 +0.11	25.85	24.64	25.29	34,693,788
04 Aug 23	24.79000 +0.87	25.03	23.67	23.96	24,271,400
03 Aug 23	23.92000 -0.32	24.49	23.60	23.89	11,485,864
02 Aug 23	24.24000 +0.23	24.38	23.63	23.71	14,461,942
01 Aug 23	24.01000 +0.05	24.40	23.37	24.20	19,274,174
31 Jul 23	23.96000 +0.26	24.18	23.25	23.40	10,646,355
28 Jul 23	23.70000 -0.52	24.68	23.64	24.30	12,126,973
27 Jul 23	24.22000 -0.45	24.86	24.14	24.54	10,039,964
26 Jul 23	24.67000 -0.72	25.50	24.53	25.41	12,941,143
25 Jul 23	25.39000 -0.13	26.07	24.91	25.80	19,072,360
24 Jul 23	25.52000 +0.79	26.12	24.60	24.80	21,284,934
21 Jul 23	24.73000 -0.26	25.14	24.38	24.83	10,770,206
20 Jul 23	24.99000 -0.37	25.53	24.70	25.37	12,053,620
19 Jul 23	25.36000 -0.79	26.44	25.26	26.17	14,628,358
18 Jul 23	26.15000 -0.47	26.93	25.70	26.85	14,241,727
17 Jul 23	26.62000 -0.58	27.72	26.09	27.06	22,757,492
14 Jul 23	27.20000 +0.20	28.61	26.70	27.16	29,535,146
13 Jul 23	27.00000 +1.16	27.42	25.71	26.00	30,211,198
12 Jul 23	25.84000 -2.62	28.34	25.81	28.01	33,184,596
11 Jul 23	28.46000 -0.28	28.81	27.31	28.02	33,755,496
10 Jul 23	28.74000 -3.19	30.49	28.74	30.30	32,229,604
07 Jul 23	31.93000 +0.73	34.32	30.56	31.43	51,944,344
06 Jul 23	31.20000 -0.80	32.56	29.59	30.95	34,901,732
05 Jul 23	32.00000 -1.75	34.35	30.75	33.08	45,627,140
04 Jul 23	33.75000 +1.87	35.07	31.25	31.30	46,880,864
03 Jul 23	31.88000 +0.57	32.68	30.28	31.36	31,023,704
30 Jun 23	31.31000 +0.73	32.56	29.66	30.48	33,712,680
29 Jun 23	30.58000 +2.43	30.97	28.10	28.60	36,615,544
28 Jun 23	28.15000 -1.67	29.07	27.14	28.92	24,518,020
27 Jun 23	29.82000 -0.89	29.94	27.64	29.90	28,729,924
26 Jun 23	30.71000 -3.41	32.82	30.71	32.80	19,762,822
21 Jun 23	34.12000 +0.19	35.37	32.49	33.93	27,835,162
20 Jun 23	33.93000 -1.76	36.25	32.72	35.00	35,391,132
19 Jun 23	35.69000 -1.80	36.75	34.49	36.00	46,532,708
16 Jun 23	37.49000 +2.62	38.36	33.00	33.50	54,821,968
15 Jun 23	34.87000 +2.17	35.97	32.80	32.80	43,938,536
14 Jun 23	32.70000 +1.26	33.37	30.55	30.60	39,141,304
13 Jun 23	31.44000 -1.01	32.88	30.85	31.79	36,335,308
12 Jun 23	32.45000 +1.60	33.72	29.61	30.10	56,271,400
09 Jun 23	30.85000 +0.23	31.98	29.72	31.67	51,236,532
08 Jun 23	30.62000 +1.45	32.09	30.15	31.58	70,235,520
07 Jun 23	29.17000 +2.65	29.17	27.35	27.81	30,128,784
06 Jun 23	26.52000 +2.41	26.52	25.00	26.00	27,524,942
05 Jun 23	24.11000 +2.19	24.11	21.92	24.11	42,061,636
02 Jun 23	21.92000 +1.99	21.92	21.92	21.92	4,228,150
01 Jun 23	19.93000 +1.81	19.93	18.88	18.88	19,278,164
31 May 23	18.12000 +0.77	19.09	17.34	18.01	44,473,340
30 May 23	17.35000 +1.58	17.35	15.70	15.82	26,168,786
29 May 23	15.77000 +0.22	15.98	15.45	15.60	10,635,655
26 May 23	15.55000 +0.29	15.78	15.06	15.06	10,305,675
25 May 23	15.26000 +0.08	15.45	14.84	15.04	8,963,103
24 May 23	15.18000 +0.48	15.34	14.60	14.63	10,687,114
23 May 23	14.70000 -0.21	15.08	14.64	14.92	5,026,116
22 May 23	14.91000 -0.14	15.01	14.64	14.95	5,534,500
19 May 23	15.05000 -0.06	15.08	14.68	14.78	9,002,640
18 May 23	15.11000 +0.76	15.49	14.35	14.35	14,201,771
17 May 23	14.35000 +0.46	14.35	13.82	13.86	6,831,750
16 May 23	13.89000 -0.18	14.03	13.79	13.97	5,092,150
15 May 23	14.07000 +0.23	14.07	13.69	13.80	5,211,547
12 May 23	13.84000 -0.12	14.12	13.81	13.98	4,919,388
11 May 23	13.96000 -0.41	14.42	13.94	14.27	6,796,235
10 May 23	14.37000 +0.05	14.62	14.10	14.31	5,495,535
09 May 23	14.32000 -0.33	14.66	14.24	14.60	8,003,432
08 May 23	14.65000 +0.00	15.10	14.63	14.72	7,852,911
05 May 23	14.65000 -1.02	15.60	14.58	15.55	12,114,438
04 May 23	15.67000 -0.74	16.63	15.40	16.49	13,704,136
28 Apr 23	16.41000 +0.32	16.62	15.37	15.44	14,922,309
27 Apr 23	16.09000 -1.79	17.32	16.09	17.31	19,622,604
26 Apr 23	17.88000 +0.63	18.48	17.08	17.16	21,412,666
25 Apr 23	17.25000 -0.25	17.85	16.76	17.50	17,588,284
24 Apr 23	17.50000 +0.40	17.85	16.88	16.98	15,845,589
21 Apr 23	17.10000 -0.65	18.10	17.06	17.80	16,738,007
20 Apr 23	17.75000 +0.63	17.95	17.08	17.20	18,911,350
19 Apr 23	17.12000 +0.53	17.57	16.43	16.43	18,825,712
18 Apr 23	16.59000 -0.70	16.76	15.80	16.72	20,405,206
17 Apr 23	17.29000 -0.11	17.39	16.79	17.29	10,083,899
14 Apr 23	17.40000 -0.10	17.65	16.91	17.46	12,803,547
13 Apr 23	17.50000 -0.92	18.24	17.41	18.22	18,258,640
12 Apr 23	18.42000 +0.04	18.58	17.77	18.09	14,750,969
11 Apr 23	18.38000 -0.42	18.68	17.99	18.49	16,642,661
10 Apr 23	18.80000 +0.00	19.30	18.20	18.80	26,167,384
07 Apr 23	18.80000 -0.78	19.44	18.63	19.44	30,253,400
06 Apr 23	19.58000 +1.59	19.79	17.35	17.50	45,030,316
04 Apr 23	17.99000 -0.02	18.35	17.55	17.89	25,630,236
03 Apr 23	18.01000 +0.84	18.28	16.99	17.17	26,042,772
31 Mar 23	17.17000 +0.28	17.28	16.52	16.90	11,534,558
30 Mar 23	16.89000 -0.70	17.43	16.68	17.30	15,831,309
29 Mar 23	17.59000 +1.08	18.08	16.48	16.48	22,868,152
28 Mar 23	16.51000 -0.42	17.09	16.44	17.07	7,240,359
27 Mar 23	16.93000 -0.36	17.32	16.69	17.08	10,711,500
24 Mar 23	17.29000 +0.26	17.59	16.88	17.09	16,691,850
23 Mar 23	17.03000 +0.11	17.21	16.72	16.79	11,903,515
22 Mar 23	16.92000 +0.57	17.17	16.00	16.07	14,910,500
21 Mar 23	16.35000 +0.22	16.48	15.77	15.90	9,450,977
20 Mar 23	16.13000 +0.82	16.42	15.24	15.29	15,660,630
17 Mar 23	15.31000 +0.38	15.41	14.91	15.02	6,647,529
16 Mar 23	14.93000 -0.37	15.45	14.90	15.29	7,171,524
15 Mar 23	15.30000 -0.39	15.84	15.27	15.80	7,854,369
14 Mar 23	15.69000 -0.44	16.12	15.30	16.12	11,553,829
13 Mar 23	16.13000 +0.05	16.26	15.77	16.09	10,198,974
10 Mar 23	16.08000 -0.49	16.77	16.04	16.50	13,055,107
09 Mar 23	16.57000 -0.38	16.90	16.41	16.90	21,102,976
08 Mar 23	16.95000 +1.20	17.33	15.56	15.70	31,650,716
07 Mar 23	15.75000 -0.95	16.80	15.70	16.74	13,950,876
06 Mar 23	16.70000 +0.43	17.10	16.09	16.30	14,694,880
03 Mar 23	16.27000 -0.11	16.76	16.02	16.38	8,897,662
02 Mar 23	16.38000 +0.11	16.79	16.24	16.59	11,219,396
01 Mar 23	16.27000 +0.40	16.28	15.82	15.85	10,081,253
28 Feb 23	15.87000 +0.22	16.10	15.60	15.86	6,543,558
27 Feb 23	15.65000 -0.15	15.91	15.60	15.91	4,000,958
24 Feb 23	15.80000 +0.06	16.17	15.63	15.65	7,496,118
23 Feb 23	15.74000 +0.03	15.93	15.56	15.77	4,636,089
22 Feb 23	15.71000 -0.13	15.84	15.52	15.70	5,462,650
21 Feb 23	15.84000 -0.28	16.13	15.63	15.92	6,695,774
20 Feb 23	16.12000 +0.32	16.13	15.66	15.93	5,283,950
17 Feb 23	15.80000 -0.09	16.31	15.75	16.03	8,114,932
16 Feb 23	15.89000 -0.90	16.52	15.80	16.48	16,766,209
15 Feb 23	16.79000 +0.43	17.19	16.19	16.26	18,624,424
14 Feb 23	16.36000 +0.03	16.51	16.29	16.45	8,453,750
13 Feb 23	16.33000 -0.11	16.46	16.16	16.38	9,382,600
10 Feb 23	16.44000 -0.14	16.72	16.19	16.50	15,864,781
09 Feb 23	16.58000 +0.62	16.74	15.65	15.71	19,739,080
08 Feb 23	15.96000 +0.07	16.27	15.65	15.79	11,443,251
07 Feb 23	15.89000 +0.33	16.14	15.40	15.48	10,247,670
06 Feb 23	15.56000 +0.00	15.65	15.42	15.50	6,003,490
03 Feb 23	15.56000 -0.35	15.80	15.30	15.80	10,467,185
02 Feb 23	15.91000 +0.27	15.96	15.51	15.53	12,208,849
01 Feb 23	15.64000 +0.14	15.67	15.41	15.46	11,942,693
31 Jan 23	15.50000 +0.40	15.85	14.89	15.00	16,687,884
30 Jan 23	15.10000 +0.19	15.39	14.96	15.30	8,881,450
20 Jan 23	14.91000 +0.15	15.12	14.72	14.72	4,444,499
19 Jan 23	14.76000 +0.08	14.85	14.56	14.72	4,354,609
18 Jan 23	14.68000 +0.06	14.97	14.45	14.88	6,041,328
17 Jan 23	14.62000 -0.14	14.83	14.58	14.71	3,946,200
16 Jan 23	14.76000 +0.20	14.85	14.40	14.66	5,524,154
13 Jan 23	14.56000 -0.43	15.09	14.50	15.09	8,358,842
12 Jan 23	14.99000 +0.14	15.08	14.84	14.86	8,954,899
11 Jan 23	14.85000 -0.05	15.19	14.68	14.86	14,439,701
10 Jan 23	14.90000 -0.13	15.31	14.51	15.03	25,334,440
09 Jan 23	15.03000 +1.37	15.03	13.66	13.66	15,325,092
06 Jan 23	13.66000 +0.28	13.96	13.47	13.58	6,978,100
05 Jan 23	13.38000 +0.05	13.45	13.23	13.45	2,422,299
04 Jan 23	13.33000 +0.11	13.40	13.18	13.23	3,290,098
03 Jan 23	13.22000 +0.65	13.27	12.57	12.57	4,551,700
30 Dec 22	12.57000 +0.00	12.83	12.54	12.63	1,960,800
29 Dec 22	12.57000 -0.18	12.80	12.57	12.66	1,851,682
28 Dec 22	12.75000 -0.29	12.95	12.71	12.95	2,011,550
27 Dec 22	13.04000 +0.10	13.07	12.71	12.98	2,921,582
26 Dec 22	12.94000 +0.49	12.96	12.45	12.45	3,382,732
23 Dec 22	12.45000 -0.03	12.61	12.38	12.52	2,345,575
22 Dec 22	12.48000 -0.36	13.04	12.47	12.99	2,668,900
21 Dec 22	12.84000 -0.29	13.19	12.75	13.09	2,560,895
20 Dec 22	13.13000 +0.15	13.20	12.83	12.91	2,751,000
19 Dec 22	12.98000 -0.43	13.41	12.90	13.38	4,275,529
16 Dec 22	13.41000 -0.60	14.10	13.31	14.02	5,181,250
15 Dec 22	14.01000 +0.25	14.12	13.56	13.56	5,708,956
14 Dec 22	13.76000 +0.07	14.12	13.67	13.70	4,347,757
13 Dec 22	13.69000 -0.21	13.96	13.64	13.88	2,735,950
12 Dec 22	13.90000 +0.17	13.92	13.48	13.68	4,032,550
09 Dec 22	13.73000 -0.16	14.04	13.67	13.90	3,346,442
08 Dec 22	13.89000 -0.26	14.26	13.87	14.16	3,182,750
07 Dec 22	14.15000 -0.13	14.31	14.03	14.13	3,729,210
06 Dec 22	14.28000 +0.09	14.36	14.01	14.08	4,252,560
05 Dec 22	14.19000 +0.16	14.40	14.05	14.05	4,510,345
02 Dec 22	14.03000 -0.10	14.24	14.00	14.00	4,261,177
01 Dec 22	14.13000 +0.55	14.23	13.69	13.72	7,867,375
30 Nov 22	13.58000 -0.06	13.74	13.42	13.74	2,848,561
29 Nov 22	13.64000 +0.16	13.75	13.47	13.48	2,955,860
28 Nov 22	13.48000 -0.27	13.60	13.39	13.55	2,825,128
25 Nov 22	13.75000 -0.35	14.18	13.71	14.13	3,475,173
24 Nov 22	14.10000 +0.03	14.29	14.00	14.09	3,392,769
23 Nov 22	14.07000 -0.25	14.32	13.48	14.32	6,980,500
22 Nov 22	14.32000 -0.17	14.71	14.25	14.50	4,630,032
21 Nov 22	14.49000 +0.15	14.53	14.15	14.34	4,589,650
18 Nov 22	14.34000 -0.30	14.80	14.32	14.62	4,593,367
17 Nov 22	14.64000 +0.04	14.75	14.33	14.50	4,655,200
16 Nov 22	14.60000 -0.30	14.97	14.55	14.93	4,795,600
15 Nov 22	14.90000 +0.70	14.91	14.10	14.28	6,743,595
14 Nov 22	14.20000 -0.47	14.89	14.16	14.56	5,730,000
11 Nov 22	14.67000 -0.10	15.40	14.62	15.10	7,557,150
10 Nov 22	14.77000 -0.36	15.14	14.65	15.10	5,966,400
09 Nov 22	15.13000 -0.10	15.36	15.10	15.33	3,719,750
08 Nov 22	15.23000 -0.20	15.51	15.05	15.49	5,015,609
07 Nov 22	15.43000 -0.16	15.72	15.36	15.52	6,800,081
04 Nov 22	15.59000 +0.29	15.59	15.20	15.32	7,577,633
03 Nov 22	15.30000 +0.07	15.36	15.04	15.10	5,804,231
02 Nov 22	15.23000 +0.21	15.47	15.05	15.15	7,365,381
01 Nov 22	15.02000 +0.31	15.05	14.62	14.75	6,388,900
31 Oct 22	14.71000 +0.43	14.99	14.19	14.28	6,279,802
28 Oct 22	14.28000 -0.70	15.05	14.18	14.95	8,007,634
27 Oct 22	14.98000 -0.09	15.80	14.95	15.08	10,707,700
26 Oct 22	15.07000 +0.23	15.35	14.50	15.00	7,877,947
25 Oct 22	14.84000 -0.02	15.00	14.41	15.00	6,370,200
24 Oct 22	14.86000 -0.18	15.50	14.80	15.16	8,812,250
21 Oct 22	15.04000 +0.22	15.23	14.82	14.87	6,797,300
20 Oct 22	14.82000 -0.01	15.05	14.41	14.81	6,695,199
19 Oct 22	14.83000 -0.09	15.13	14.69	14.84	5,769,501
18 Oct 22	14.92000 +0.36	15.10	14.45	14.54	8,231,382
17 Oct 22	14.56000 -0.03	14.64	14.30	14.44	6,372,452
14 Oct 22	14.59000 +0.42	14.65	14.01	14.20	10,554,133
13 Oct 22	14.17000 +0.43	14.53	13.45	13.49	11,190,257
12 Oct 22	13.74000 +0.76	13.74	12.89	13.06	9,003,132
11 Oct 22	12.98000 +0.40	13.05	12.54	12.66	4,203,393
10 Oct 22	12.58000 -0.20	13.00	12.50	12.89	3,529,950
30 Sep 22	12.78000 -0.50	13.44	12.78	13.10	5,388,050
29 Sep 22	13.28000 -0.19	13.75	13.18	13.64	5,018,350
28 Sep 22	13.47000 -0.80	14.11	13.47	14.10	6,488,820
27 Sep 22	14.27000 +0.16	14.36	13.91	14.36	5,886,000
26 Sep 22	14.11000 +0.26	14.36	13.72	13.76	5,872,700
23 Sep 22	13.85000 -0.43	14.50	13.80	14.29	5,398,700
22 Sep 22	14.28000 -0.03	14.59	14.26	14.52	4,952,332
21 Sep 22	14.31000 -0.21	14.44	14.01	14.38	4,867,750
20 Sep 22	14.52000 +0.54	14.52	14.03	14.03	5,582,900
19 Sep 22	13.98000 +0.03	14.09	13.79	13.84	4,391,200
16 Sep 22	13.95000 -0.40	14.42	13.95	14.20	3,766,400
15 Sep 22	14.35000 -0.72	15.26	14.10	15.21	7,412,392
14 Sep 22	15.07000 -0.39	15.43	14.95	15.25	5,290,100
13 Sep 22	15.46000 -0.04	15.85	15.35	15.62	4,453,600
09 Sep 22	15.50000 -0.33	15.97	15.40	15.84	5,485,348
08 Sep 22	15.83000 -0.32	16.18	15.78	15.99	5,909,650
07 Sep 22	16.15000 +0.12	16.45	15.96	16.02	7,503,900
06 Sep 22	16.03000 +0.15	16.15	15.72	15.83	6,323,800
05 Sep 22	15.88000 +0.27	16.07	15.31	15.60	7,225,489
02 Sep 22	15.61000 +0.64	15.73	14.92	14.95	8,005,339
01 Sep 22	14.97000 +0.22	15.30	14.84	14.88	6,542,350
31 Aug 22	14.75000 -0.75	15.61	14.67	15.60	8,697,300
30 Aug 22	15.50000 -0.31	15.90	15.36	15.79	6,593,700
29 Aug 22	15.81000 -0.01	15.94	15.08	15.30	5,447,300
26 Aug 22	15.82000 -0.16	16.34	15.69	16.26	6,965,400
25 Aug 22	15.98000 -0.15	16.34	15.60	16.14	9,521,750
24 Aug 22	16.13000 -1.24	17.37	16.09	17.34	13,117,360
23 Aug 22	17.37000 +0.05	17.62	17.03	17.20	9,382,559
22 Aug 22	17.32000 -0.64	17.81	17.10	17.67	13,332,842
19 Aug 22	17.96000 -1.24	19.16	17.95	19.02	19,172,950
18 Aug 22	19.20000 +0.46	19.40	18.60	19.00	23,805,948
17 Aug 22	18.74000 -0.26	18.81	18.36	18.80	18,656,752
16 Aug 22	19.00000 +1.14	19.25	17.60	17.71	29,220,620
15 Aug 22	17.86000 +0.32	17.99	17.41	17.58	11,462,303
12 Aug 22	17.54000 -0.47	18.16	17.51	17.87	13,164,801
11 Aug 22	18.01000 -0.23	18.51	17.90	18.27	14,740,014
10 Aug 22	18.24000 -0.45	18.46	18.02	18.29	16,247,262
09 Aug 22	18.69000 +0.41	18.97	18.07	18.18	22,691,648
08 Aug 22	18.28000 +0.73	18.46	17.20	17.50	22,859,516
05 Aug 22	17.55000 +0.73	17.70	16.52	16.96	24,241,998
04 Aug 22	16.82000 -0.08	17.35	16.41	17.02	16,214,350
03 Aug 22	16.90000 -0.64	18.58	16.65	17.91	26,003,076
02 Aug 22	17.54000 -1.90	19.14	17.50	19.14	27,644,050
01 Aug 22	19.44000 -0.14	19.72	18.86	19.08	19,551,030
29 Jul 22	19.58000 -0.75	20.27	19.32	20.00	29,047,080
28 Jul 22	20.33000 +0.81	20.85	19.21	19.52	40,834,512
27 Jul 22	19.52000 -0.27	20.46	18.80	19.98	45,291,200
26 Jul 22	19.79000 +1.80	19.79	17.40	17.68	26,358,132
25 Jul 22	17.99000 -1.36	20.10	17.80	18.90	50,077,012
22 Jul 22	19.35000 +1.76	19.35	18.33	18.35	50,074,328
21 Jul 22	17.59000 -0.27	17.87	16.85	17.50	23,647,792
20 Jul 22	17.86000 +0.46	18.07	17.30	17.51	29,338,000
19 Jul 22	17.40000 -1.37	19.31	17.21	19.31	45,639,372
18 Jul 22	18.77000 +1.71	18.77	16.46	16.80	36,473,172
15 Jul 22	17.06000 +0.56	17.45	16.14	16.15	34,737,496
14 Jul 22	16.50000 +0.57	17.30	15.99	16.40	32,132,352
13 Jul 22	15.93000 -0.35	16.64	15.00	15.80	25,636,800
12 Jul 22	16.28000 +0.30	16.76	15.64	15.79	24,619,180
11 Jul 22	15.98000 -1.77	17.20	15.98	17.03	32,544,796
08 Jul 22	17.75000 +0.95	18.19	15.73	16.69	50,300,812
07 Jul 22	16.80000 -1.47	19.55	16.51	18.64	63,074,560
06 Jul 22	18.27000 +1.66	18.27	17.41	17.41	24,611,428
05 Jul 22	16.61000 +1.51	16.61	14.21	14.21	50,551,140
04 Jul 22	15.10000 -0.17	16.80	15.09	16.25	58,841,500
01 Jul 22	15.27000 +1.39	15.27	13.87	13.88	21,502,412
30 Jun 22	13.88000 +0.01	14.27	13.46	13.50	30,535,640
29 Jun 22	13.87000 -1.38	15.47	13.73	14.60	45,383,352
28 Jun 22	15.25000 -1.04	17.16	14.98	15.90	62,853,840
27 Jun 22	16.29000 +1.48	16.29	14.82	14.96	66,516,708
24 Jun 22	14.81000 +1.35	14.81	14.03	14.11	22,528,008
23 Jun 22	13.46000 +1.22	13.46	11.90	12.00	26,106,584
22 Jun 22	12.24000 +0.75	12.44	11.20	11.49	16,294,549
21 Jun 22	11.49000 +0.06	11.61	11.29	11.40	4,749,750
20 Jun 22	11.43000 +0.04	11.49	11.22	11.38	6,905,450
17 Jun 22	11.39000 +0.08	11.58	10.96	11.19	10,286,740
16 Jun 22	11.31000 +0.41	11.85	11.03	11.08	12,415,690
15 Jun 22	10.90000 -0.26	11.24	10.90	11.18	5,331,150
14 Jun 22	11.16000 +0.15	11.19	10.65	11.01	5,280,475
13 Jun 22	11.01000 +0.17	11.06	10.74	10.80	4,939,903
10 Jun 22	10.84000 +0.33	10.94	10.52	10.63	5,193,328
09 Jun 22	10.51000 -0.37	11.05	10.40	10.83	6,912,700
08 Jun 22	10.88000 +0.06	11.55	10.70	10.82	8,545,300
07 Jun 22	10.82000 -0.16	11.05	10.75	10.99	3,830,373
06 Jun 22	10.98000 +0.27	11.00	10.74	10.82	4,796,842
02 Jun 22	10.71000 +0.28	10.77	10.28	10.40	4,850,400
01 Jun 22	10.43000 +0.08	10.49	10.29	10.41	3,874,650
31 May 22	10.35000 +0.20	10.37	9.96	10.12	4,327,550
30 May 22	10.15000 +0.08	10.32	9.99	10.11	3,953,753
27 May 22	10.07000 -0.03	10.20	9.98	10.14	3,466,250
26 May 22	10.10000 +0.08	10.20	9.72	10.02	3,838,950
25 May 22	10.02000 +0.38	10.09	9.62	9.63	3,786,150
24 May 22	9.64000 -0.51	10.18	9.64	10.14	3,588,150
23 May 22	10.15000 +0.13	10.16	9.97	10.05	2,915,900
20 May 22	10.02000 +0.03	10.20	9.94	10.18	3,640,200
19 May 22	9.99000 +0.26	10.18	9.50	9.58	5,351,000
18 May 22	9.73000 +0.07	9.88	9.66	9.77	3,069,300
17 May 22	9.66000 -0.04	9.69	9.47	9.62	2,189,600
16 May 22	9.70000 -0.01	9.82	9.58	9.73	2,997,950
13 May 22	9.71000 +0.04	9.75	9.54	9.69	2,558,700
12 May 22	9.67000 +0.14	9.73	9.46	9.52	2,808,300
11 May 22	9.53000 -0.05	9.82	9.51	9.54	3,565,803
10 May 22	9.58000 +0.30	9.60	9.10	9.15	3,511,876
09 May 22	9.28000 +0.12	9.39	9.02	9.05	2,896,612
06 May 22	9.16000 -0.05	9.24	8.89	9.00	2,693,550
05 May 22	9.21000 +0.01	9.35	9.03	9.20	3,012,173
29 Apr 22	9.20000 +0.41	9.25	8.87	8.87	3,690,923
28 Apr 22	8.79000 -0.18	8.94	8.67	8.83	3,538,390
27 Apr 22	8.97000 +0.34	9.01	8.22	8.28	5,461,190
26 Apr 22	8.63000 +0.03	9.23	8.52	8.90	5,889,650
25 Apr 22	8.60000 -0.90	9.45	8.57	9.40	4,287,000
22 Apr 22	9.50000 -0.13	9.74	9.43	9.60	2,451,553
21 Apr 22	9.63000 -0.37	10.12	9.59	9.98	2,908,850
20 Apr 22	10.00000 +0.03	10.31	9.91	10.09	3,837,399
19 Apr 22	9.97000 +0.26	10.14	9.70	9.70	4,464,050
18 Apr 22	9.71000 +0.05	9.77	9.30	9.37	3,914,050
15 Apr 22	9.66000 -1.07	10.38	9.66	10.38	9,932,150
14 Apr 22	10.73000 +0.13	10.82	10.64	10.82	2,173,700
13 Apr 22	10.60000 -0.17	10.79	10.57	10.78	2,907,487
12 Apr 22	10.77000 +0.31	10.79	10.43	10.45	3,189,087
11 Apr 22	10.46000 -0.45	11.02	10.32	10.79	4,386,850
08 Apr 22	10.91000 -0.23	11.23	10.70	11.17	4,447,282
07 Apr 22	11.14000 -0.38	11.75	11.14	11.66	3,923,200
06 Apr 22	11.52000 +0.14	11.59	11.34	11.39	3,120,850
01 Apr 22	11.38000 -0.47	11.84	11.34	11.84	6,009,850
31 Mar 22	11.85000 -0.03	12.05	11.71	11.75	4,921,800
30 Mar 22	11.88000 +0.00	12.23	11.71	12.09	6,269,851
29 Mar 22	11.88000 -0.37	12.47	11.85	12.34	7,921,400
28 Mar 22	12.25000 -0.04	12.34	11.96	12.09	7,854,028
25 Mar 22	12.29000 -0.29	12.74	12.14	12.45	12,058,950
24 Mar 22	12.58000 -0.68	13.50	12.49	13.50	21,320,024
23 Mar 22	13.26000 +1.21	13.26	11.93	11.98	11,409,700
22 Mar 22	12.05000 +0.15	12.15	11.63	11.77	4,099,000
21 Mar 22	11.90000 +0.23	11.90	11.61	11.61	2,932,700
18 Mar 22	11.67000 +0.07	11.78	11.51	11.54	2,486,571
17 Mar 22	11.60000 +0.06	11.82	11.56	11.65	3,545,900
16 Mar 22	11.54000 +0.42	11.54	10.91	11.29	4,349,050
15 Mar 22	11.12000 -0.65	11.83	11.10	11.76	4,157,000
14 Mar 22	11.77000 -0.51	12.28	11.77	12.20	2,843,800
11 Mar 22	12.28000 +0.02	12.30	11.90	12.08	4,002,300
10 Mar 22	12.26000 +0.14	12.52	12.25	12.40	3,400,200
09 Mar 22	12.12000 -0.11	12.54	11.52	12.35	4,073,150
08 Mar 22	12.23000 -0.43	12.73	12.20	12.70	3,150,650
07 Mar 22	12.66000 -0.30	13.10	12.56	13.05	3,744,500
04 Mar 22	12.96000 -0.05	13.39	12.88	13.12	5,630,750
03 Mar 22	13.01000 -0.24	13.80	12.95	13.77	8,152,632
02 Mar 22	13.25000 +0.04	13.44	13.03	13.13	2,695,900
01 Mar 22	13.21000 -0.01	13.31	13.10	13.18	2,471,475
28 Feb 22	13.22000 +0.00	13.31	12.99	13.26	2,615,100
25 Feb 22	13.22000 +0.09	13.50	13.19	13.22	3,780,000
24 Feb 22	13.13000 -0.38	13.74	12.94	13.56	6,975,200
23 Feb 22	13.51000 +0.16	13.56	13.25	13.25	5,096,225
22 Feb 22	13.35000 +0.07	13.45	13.08	13.28	4,716,450
21 Feb 22	13.28000 +0.34	13.38	12.94	12.94	4,792,721
18 Feb 22	12.94000 +0.04	13.17	12.82	12.83	3,206,800
17 Feb 22	12.90000 +0.05	13.04	12.73	12.82	3,289,200
16 Feb 22	12.85000 +0.10	12.95	12.76	12.88	2,072,200
15 Feb 22	12.75000 +0.06	12.88	12.58	12.74	2,561,950
14 Feb 22	12.69000 +0.19	12.80	12.21	12.50	3,456,113
11 Feb 22	12.50000 -0.35	12.84	12.42	12.75	4,204,900
10 Feb 22	12.85000 -0.32	13.33	12.79	13.00	7,941,100
09 Feb 22	13.17000 +0.67	13.23	12.42	12.50	7,988,856
08 Feb 22	12.50000 +0.20	12.59	12.20	12.31	2,747,521
07 Feb 22	12.30000 +0.09	12.52	12.16	12.48	2,757,200
28 Jan 22	12.21000 +0.42	12.35	11.82	11.82	3,824,500
27 Jan 22	11.79000 -0.53	12.36	11.65	12.30	3,543,050
26 Jan 22	12.32000 +0.01	12.50	12.07	12.32	2,486,750
25 Jan 22	12.31000 -0.66	12.99	12.31	12.94	4,485,055
24 Jan 22	12.97000 -0.20	13.25	12.97	13.14	2,662,600
21 Jan 22	13.17000 +0.05	13.28	12.97	13.05	3,168,050
20 Jan 22	13.12000 -0.69	13.82	13.10	13.81	6,355,734
19 Jan 22	13.81000 +0.16	13.93	13.58	13.66	3,717,700
18 Jan 22	13.65000 -0.25	14.00	13.65	13.99	5,352,136
17 Jan 22	13.90000 +0.33	13.90	13.55	13.60	5,546,526
14 Jan 22	13.57000 +0.07	13.66	13.30	13.46	3,200,582
13 Jan 22	13.50000 -0.10	13.73	13.50	13.64	2,701,155
12 Jan 22	13.60000 +0.15	13.84	13.50	13.50	3,543,800
11 Jan 22	13.45000 +0.05	13.69	13.38	13.41	3,482,213
10 Jan 22	13.40000 +0.22	13.51	13.08	13.13	3,564,363
07 Jan 22	13.18000 -0.47	13.77	13.15	13.63	5,360,784
06 Jan 22	13.65000 +0.12	13.74	13.42	13.51	3,474,303
05 Jan 22	13.53000 -0.39	13.92	13.34	13.90	5,652,763
04 Jan 22	13.92000 +0.11	13.95	13.75	13.80	4,473,606
31 Dec 21	13.81000 -0.03	14.06	13.75	13.90	4,132,131
30 Dec 21	13.84000 +0.27	14.07	13.53	13.53	5,645,503
29 Dec 21	13.57000 -0.13	13.74	13.40	13.71	4,599,550
28 Dec 21	13.70000 +0.12	13.86	13.54	13.64	4,229,600
27 Dec 21	13.58000 -0.45	14.00	13.54	14.00	6,922,400
24 Dec 21	14.03000 -0.52	14.88	13.97	14.56	6,234,200
23 Dec 21	14.55000 -0.42	14.98	14.53	14.88	4,224,294
22 Dec 21	14.97000 +0.22	15.08	14.71	14.84	5,459,653
21 Dec 21	14.75000 +0.40	14.82	14.32	14.34	5,883,650
20 Dec 21	14.35000 -0.59	14.95	14.31	14.88	6,410,650
17 Dec 21	14.94000 +0.12	14.98	14.60	14.80	5,439,100
16 Dec 21	14.82000 -0.33	15.18	14.79	15.16	6,100,500
15 Dec 21	15.15000 +0.04	15.32	14.94	15.05	6,347,118
14 Dec 21	15.11000 +0.18	15.17	14.74	14.92	5,760,021
13 Dec 21	14.93000 -0.13	15.15	14.82	15.06	6,793,328
10 Dec 21	15.06000 -0.36	15.42	14.94	15.30	8,649,285
09 Dec 21	15.42000 -0.06	15.94	15.26	15.45	8,824,000
08 Dec 21	15.48000 +0.23	15.95	15.13	15.43	9,847,203
07 Dec 21	15.25000 -0.66	16.05	15.07	15.97	11,510,247
06 Dec 21	15.91000 +0.06	16.35	15.60	15.91	14,829,565
03 Dec 21	15.85000 -0.18	16.10	15.48	16.03	14,645,168
02 Dec 21	16.03000 +0.34	16.62	15.72	16.41	31,972,422
01 Dec 21	15.69000 +1.43	15.69	14.00	14.00	16,420,726
30 Nov 21	14.26000 +0.16	14.67	14.15	14.24	10,290,157
29 Nov 21	14.10000 -0.10	14.23	13.81	14.00	10,528,360
26 Nov 21	14.20000 -1.15	15.25	14.08	15.06	22,737,354
25 Nov 21	15.35000 -0.84	16.16	15.28	16.00	21,700,018
24 Nov 21	16.19000 +1.47	16.19	14.54	14.66	10,821,660
23 Nov 21	14.72000 +0.09	15.27	14.56	14.64	6,030,550
22 Nov 21	14.63000 -0.14	14.85	14.51	14.77	5,204,350
19 Nov 21	14.77000 -0.03	14.96	14.48	14.76	5,936,000
18 Nov 21	14.80000 -0.38	15.34	14.75	15.29	6,441,950
17 Nov 21	15.18000 +0.51	15.30	14.51	14.51	8,348,132
16 Nov 21	14.67000 -0.21	15.38	14.52	14.80	7,801,750
15 Nov 21	14.88000 +0.07	15.06	14.65	14.85	7,323,271
12 Nov 21	14.81000 -0.18	15.02	14.70	14.92	7,723,733
11 Nov 21	14.99000 +0.71	15.19	14.28	14.28	13,238,688
10 Nov 21	14.28000 +0.03	14.44	14.08	14.11	5,337,705
09 Nov 21	14.25000 -0.17	14.52	14.16	14.52	6,085,924
08 Nov 21	14.42000 -0.04	14.56	14.20	14.47	7,405,236
05 Nov 21	14.46000 +0.36	14.56	13.86	14.01	14,089,598
04 Nov 21	14.10000 -0.10	14.53	13.59	14.18	16,442,468
03 Nov 21	14.20000 +0.07	14.44	14.03	14.12	6,247,250
02 Nov 21	14.13000 +0.17	14.52	13.89	13.89	10,785,181
01 Nov 21	13.96000 +0.86	14.05	12.95	13.08	9,145,371
29 Oct 21	13.10000 +0.04	13.20	12.94	13.06	4,866,868
28 Oct 21	13.06000 -0.12	13.34	12.60	13.16	5,682,400
27 Oct 21	13.18000 +0.03	13.28	13.03	13.21	3,412,800
26 Oct 21	13.15000 +0.09	13.50	12.96	13.20	4,729,550
25 Oct 21	13.06000 -0.71	13.63	13.03	13.58	5,405,632
22 Oct 21	13.77000 -0.05	13.96	13.34	13.96	4,476,450
21 Oct 21	13.82000 -0.18	14.11	13.76	14.00	5,021,200
20 Oct 21	14.00000 -0.04	14.24	13.90	14.08	4,909,700
19 Oct 21	14.04000 +0.01	14.19	13.94	14.04	4,141,950
18 Oct 21	14.03000 +0.14	14.08	13.83	13.85	5,532,060
15 Oct 21	13.89000 -0.05	14.35	13.85	13.98	8,271,650
14 Oct 21	13.94000 +0.24	14.02	13.58	13.60	6,066,424
13 Oct 21	13.70000 +0.16	13.78	13.39	13.50	5,299,124
12 Oct 21	13.54000 -0.05	13.65	13.36	13.50	4,106,700
11 Oct 21	13.59000 +0.39	13.65	12.98	13.12	6,992,150
08 Oct 21	13.20000 +0.57	13.22	12.67	12.67	4,922,850
30 Sep 21	12.63000 +0.21	12.80	12.48	12.55	2,983,364
29 Sep 21	12.42000 -0.43	12.99	12.40	12.72	2,831,098
28 Sep 21	12.85000 +0.01	12.97	12.56	12.76	2,535,124
27 Sep 21	12.84000 -0.12	13.36	12.71	13.18	4,503,422
24 Sep 21	12.96000 -0.73	13.69	12.86	13.62	8,257,576
23 Sep 21	13.69000 +0.02	14.00	13.64	13.67	6,473,243
22 Sep 21	13.67000 -0.19	13.85	13.40	13.56	4,135,550
17 Sep 21	13.86000 +0.15	14.35	13.54	13.64	6,318,100
16 Sep 21	13.71000 -0.10	14.10	13.52	13.81	6,444,764
15 Sep 21	13.81000 -0.30	13.97	13.70	13.91	7,033,667
14 Sep 21	14.11000 +0.75	14.55	13.38	13.42	14,845,853
13 Sep 21	13.36000 -0.13	13.51	13.31	13.42	3,196,500
10 Sep 21	13.49000 -0.12	13.74	13.47	13.65	3,506,923
09 Sep 21	13.61000 -0.22	13.82	13.57	13.76	3,954,100
08 Sep 21	13.83000 +0.03	13.87	13.70	13.79	4,950,038
07 Sep 21	13.80000 -0.02	14.03	13.68	13.90	8,219,999
06 Sep 21	13.82000 +0.74	13.94	13.03	13.06	10,396,834
03 Sep 21	13.08000 +0.27	13.25	12.76	12.77	5,406,250
02 Sep 21	12.81000 +0.08	12.87	12.62	12.62	3,843,700
01 Sep 21	12.73000 +0.04	12.84	12.53	12.69	3,693,400
31 Aug 21	12.69000 -0.21	13.07	12.53	12.84	4,660,655
30 Aug 21	12.90000 -0.48	13.37	12.86	13.25	5,543,800
27 Aug 21	13.38000 +0.22	13.39	12.90	13.16	5,934,000
26 Aug 21	13.16000 -0.31	13.58	13.14	13.54	4,972,551
25 Aug 21	13.47000 -0.38	13.78	13.38	13.78	6,565,901
24 Aug 21	13.85000 -0.13	14.09	13.61	13.98	6,457,400
23 Aug 21	13.98000 +0.28	13.99	13.57	13.69	5,477,556
20 Aug 21	13.70000 +0.10	13.85	13.35	13.55	5,917,256
19 Aug 21	13.60000 +0.06	13.87	13.35	13.40	6,449,900
18 Aug 21	13.54000 +0.34	13.55	13.05	13.12	6,978,900
17 Aug 21	13.20000 -0.77	13.97	13.11	13.88	8,296,200
16 Aug 21	13.97000 -0.01	14.18	13.75	13.83	6,120,872
13 Aug 21	13.98000 -0.40	14.36	13.81	14.22	10,722,450
12 Aug 21	14.38000 -0.10	14.71	14.31	14.36	9,071,700
11 Aug 21	14.48000 -0.15	14.74	14.16	14.64	9,728,250
10 Aug 21	14.63000 -0.04	14.85	14.44	14.67	9,850,906
09 Aug 21	14.67000 -0.05	14.88	14.35	14.52	9,549,499
06 Aug 21	14.72000 +0.14	14.85	14.09	14.54	15,000,132
05 Aug 21	14.58000 -0.31	14.86	14.33	14.86	10,915,456
04 Aug 21	14.89000 +0.22	14.90	14.30	14.31	14,430,117
03 Aug 21	14.67000 -0.63	15.12	14.09	15.04	19,596,944
02 Aug 21	15.30000 +0.18	15.31	14.37	14.37	27,110,792
30 Jul 21	15.12000 -1.68	15.88	15.12	15.13	40,515,720
29 Jul 21	16.80000 +1.19	17.17	16.28	17.17	54,468,188
28 Jul 21	15.61000 +1.42	15.61	14.61	14.75	9,761,707
27 Jul 21	14.19000 +1.29	14.19	12.85	12.90	13,754,919
26 Jul 21	12.90000 -0.30	13.39	12.68	13.00	5,664,400
23 Jul 21	13.20000 -0.18	13.54	13.11	13.38	7,951,700
22 Jul 21	13.38000 -0.54	13.92	13.35	13.92	10,261,262
21 Jul 21	13.92000 +0.28	14.03	13.61	13.71	7,833,400
20 Jul 21	13.64000 -0.24	13.99	13.53	13.87	5,922,499
19 Jul 21	13.88000 +0.07	14.22	13.28	13.62	9,023,050
16 Jul 21	13.81000 -0.37	14.68	13.81	14.04	11,789,418
15 Jul 21	14.18000 +0.73	14.45	13.20	13.66	16,704,250
14 Jul 21	13.45000 -0.50	13.98	13.40	13.71	9,670,650
13 Jul 21	13.95000 +0.41	14.26	13.21	13.54	18,753,870
12 Jul 21	13.54000 +1.23	13.54	12.37	12.37	9,396,038
09 Jul 21	12.31000 -0.33	12.77	12.26	12.50	4,425,400
08 Jul 21	12.64000 -0.30	13.13	12.63	13.08	5,026,950
07 Jul 21	12.94000 +0.27	13.30	12.26	12.57	7,647,262
06 Jul 21	12.67000 +0.03	12.79	12.43	12.64	3,641,365
05 Jul 21	12.64000 +0.49	12.67	12.11	12.15	4,651,129
02 Jul 21	12.15000 +0.05	12.34	11.95	12.02	2,909,700
01 Jul 21	12.10000 -0.59	12.88	12.00	12.58	5,158,179
30 Jun 21	12.69000 +0.33	12.94	12.37	12.37	5,816,750
29 Jun 21	12.36000 -0.42	12.74	12.30	12.64	4,879,950
28 Jun 21	12.78000 -0.20	12.99	12.10	12.90	7,262,850
25 Jun 21	12.98000 -0.22	13.45	12.81	13.28	6,072,250
24 Jun 21	13.20000 -0.33	13.85	13.20	13.64	8,064,408
23 Jun 21	13.53000 +0.41	13.60	12.84	13.02	9,854,568
22 Jun 21	13.12000 -0.30	13.60	13.02	13.35	6,450,840
21 Jun 21	13.42000 +0.27	13.45	12.72	13.05	7,813,197
18 Jun 21	13.15000 -0.51	13.65	13.04	13.65	8,915,532
17 Jun 21	13.66000 +0.07	14.37	13.12	13.42	12,790,874
16 Jun 21	13.59000 +0.39	13.78	12.86	13.03	12,374,656
15 Jun 21	13.20000 +0.17	13.32	12.80	13.03	9,381,712
11 Jun 21	13.03000 -0.79	13.78	12.80	13.78	15,374,344
10 Jun 21	13.82000 -0.24	14.03	13.29	13.61	15,769,282
09 Jun 21	14.06000 +0.24	14.65	13.28	13.55	27,615,096
08 Jun 21	13.82000 +1.26	13.82	12.16	12.16	23,134,048
07 Jun 21	12.56000 +0.26	13.53	12.50	12.90	23,676,050
04 Jun 21	12.30000 +1.12	12.30	11.03	11.09	10,970,564
03 Jun 21	11.18000 -0.09	11.51	11.14	11.18	5,422,174
02 Jun 21	11.27000 +0.03	11.49	11.12	11.19	3,631,260
01 Jun 21	11.24000 -0.20	11.39	11.08	11.33	4,784,606
31 May 21	11.44000 +0.26	11.48	11.05	11.05	6,691,406
28 May 21	11.18000 +0.07	11.68	10.96	11.06	8,648,754
27 May 21	11.11000 +0.37	11.16	10.67	10.69	5,262,142
26 May 21	10.74000 +0.16	10.89	10.55	10.66	3,367,632
25 May 21	10.58000 +0.02	10.64	10.50	10.56	2,434,000
24 May 21	10.56000 +0.21	10.59	10.37	10.38	2,742,171
21 May 21	10.35000 +0.14	10.60	10.10	10.22	2,493,250
20 May 21	10.21000 -0.16	10.44	10.20	10.44	2,169,400
19 May 21	10.37000 +0.02	10.48	10.29	10.35	2,062,132
18 May 21	10.35000 +0.00	10.37	10.22	10.35	1,603,200
17 May 21	10.35000 -0.17	10.60	10.25	10.52	2,441,021
14 May 21	10.52000 +0.15	10.55	10.35	10.35	2,722,171
13 May 21	10.37000 -0.09	10.56	10.18	10.37	2,266,400
12 May 21	10.46000 +0.04	10.50	10.31	10.45	1,484,900
11 May 21	10.42000 +0.13	10.47	10.28	10.30	1,812,301
10 May 21	10.29000 +0.06	10.39	10.19	10.23	1,751,100
07 May 21	10.23000 -0.02	10.38	10.19	10.25	1,541,800
06 May 21	10.25000 +0.02	10.36	10.17	10.23	1,268,961
30 Apr 21	10.23000 -0.24	10.59	10.15	10.54	2,344,700
29 Apr 21	10.47000 -0.03	10.66	10.47	10.54	1,794,187
28 Apr 21	10.50000 -0.27	10.83	10.48	10.71	1,892,951
27 Apr 21	10.77000 -0.16	10.93	10.60	10.93	1,845,800
26 Apr 21	10.93000 +0.03	11.08	10.75	10.92	1,397,819
23 Apr 21	10.90000 -0.25	11.11	10.80	11.10	1,894,250
22 Apr 21	11.15000 +0.22	11.33	10.93	10.94	2,789,850
21 Apr 21	10.93000 -0.10	11.17	10.91	11.04	1,569,654
20 Apr 21	11.03000 -0.08	11.24	11.03	11.16	2,033,232
19 Apr 21	11.11000 +0.20	11.16	10.91	10.91	3,285,282
16 Apr 21	10.91000 +0.41	10.93	10.50	10.50	3,156,850
15 Apr 21	10.50000 -0.04	10.61	10.40	10.40	1,984,350
14 Apr 21	10.54000 +0.09	10.58	10.34	10.51	1,780,800
13 Apr 21	10.45000 -0.43	10.82	10.44	10.82	2,122,250
12 Apr 21	10.88000 -0.12	10.96	10.65	10.96	1,500,900
09 Apr 21	11.00000 +0.02	11.03	10.80	10.97	1,864,354
08 Apr 21	10.98000 -0.06	11.11	10.90	11.11	1,729,940
07 Apr 21	11.04000 -0.02	11.13	11.00	11.01	1,574,150
06 Apr 21	11.06000 +0.25	11.13	10.82	10.88	2,230,350
02 Apr 21	10.81000 +0.20	10.93	10.56	10.60	1,944,176
01 Apr 21	10.61000 +0.06	10.75	10.53	10.53	1,830,060
31 Mar 21	10.55000 +0.04	10.64	10.45	10.47	1,527,900
30 Mar 21	10.51000 -0.38	10.89	10.50	10.89	2,199,969
29 Mar 21	10.89000 -0.16	11.06	10.84	11.02	1,555,650
26 Mar 21	11.05000 -0.05	11.16	10.94	11.12	2,079,610
25 Mar 21	11.10000 -0.48	11.61	11.00	11.61	3,896,156
24 Mar 21	11.58000 +0.20	11.69	11.05	11.46	3,027,812
23 Mar 21	11.38000 -0.10	11.57	11.24	11.51	2,330,400
22 Mar 21	11.48000 +0.29	11.61	11.22	11.29	2,963,250
19 Mar 21	11.19000 +0.01	11.35	11.03	11.08	1,908,123
18 Mar 21	11.18000 -0.07	11.52	11.18	11.35	2,176,300
17 Mar 21	11.25000 +0.17	11.34	11.12	11.25	2,535,550
16 Mar 21	11.08000 +0.27	11.16	10.77	10.78	3,035,151
15 Mar 21	10.81000 -0.40	11.09	10.67	11.09	3,511,801
12 Mar 21	11.21000 +0.01	11.24	11.00	11.24	1,580,050
11 Mar 21	11.20000 +0.09	11.27	10.91	11.02	1,565,350
10 Mar 21	11.11000 -0.38	11.65	11.00	11.59	1,807,806
09 Mar 21	11.49000 -0.43	12.00	10.73	11.99	2,450,050
08 Mar 21	11.92000 -0.10	12.27	11.79	12.07	2,635,288
05 Mar 21	12.02000 +0.41	12.35	11.62	11.63	4,023,759
04 Mar 21	11.61000 -0.15	11.85	11.55	11.69	1,900,106
03 Mar 21	11.76000 +0.04	11.88	11.63	11.79	1,480,845
02 Mar 21	11.72000 -0.12	11.96	11.55	11.86	1,623,000
01 Mar 21	11.84000 +0.04	11.99	11.79	11.81	2,071,755
26 Feb 21	11.80000 +0.29	12.09	11.33	11.33	2,631,000
25 Feb 21	11.51000 -0.26	12.00	11.50	11.95	1,616,750
24 Feb 21	11.77000 +0.11	11.84	11.50	11.62	1,886,976
23 Feb 21	11.66000 +0.04	11.84	11.34	11.78	2,267,600
22 Feb 21	11.62000 +0.29	12.11	11.36	11.36	3,831,511
19 Feb 21	11.33000 +0.51	11.34	10.71	10.71	2,699,200
18 Feb 21	10.82000 +0.46	10.94	10.46	10.46	2,322,105
10 Feb 21	10.36000 +0.07	10.55	10.25	10.27	1,232,050
09 Feb 21	10.29000 +0.11	10.38	10.10	10.27	1,633,653
08 Feb 21	10.18000 +0.04	10.58	10.07	10.19	2,144,721
05 Feb 21	10.14000 -0.25	10.84	10.13	10.43	1,648,480
04 Feb 21	10.39000 -0.29	10.82	10.22	10.68	1,903,630
03 Feb 21	10.68000 -0.43	11.20	10.66	11.20	1,533,200
02 Feb 21	11.11000 -0.10	11.39	10.90	11.20	1,333,600
01 Feb 21	11.21000 -0.15	11.57	11.12	11.35	1,191,850
29 Jan 21	11.36000 -0.34	11.83	11.25	11.70	1,710,050
28 Jan 21	11.70000 -0.05	11.95	11.50	11.60	1,274,450
27 Jan 21	11.75000 -0.22	12.11	11.70	12.00	1,554,200
26 Jan 21	11.97000 +0.12	12.27	11.81	12.02	1,712,645
25 Jan 21	11.85000 -0.51	12.36	11.84	12.36	2,259,300
22 Jan 21	12.36000 -0.30	12.78	12.33	12.65	1,820,050
21 Jan 21	12.66000 -0.05	12.94	12.63	12.66	2,126,750
20 Jan 21	12.71000 -0.09	12.90	12.59	12.81	1,745,050
19 Jan 21	12.80000 +0.31	12.97	12.41	12.41	3,233,750
18 Jan 21	12.49000 +0.17	12.60	12.30	12.33	2,312,500
15 Jan 21	12.32000 +0.42	12.60	11.88	11.88	3,512,900
14 Jan 21	11.90000 +0.14	12.08	11.51	11.76	2,564,688
13 Jan 21	11.76000 -0.44	12.19	11.71	12.19	2,135,450
12 Jan 21	12.20000 +0.11	12.43	11.92	12.10	1,687,758
11 Jan 21	12.09000 -0.42	12.70	12.04	12.44	2,510,550
08 Jan 21	12.51000 +0.16	12.80	12.15	12.27	2,333,608
07 Jan 21	12.35000 -0.49	12.83	12.15	12.70	2,673,860
06 Jan 21	12.84000 -0.49	13.30	12.80	13.30	2,931,750
05 Jan 21	13.33000 +0.06	13.76	13.10	13.19	4,186,241
04 Jan 21	13.27000 +0.18	13.32	12.94	12.99	2,730,561
31 Dec 20	13.09000 +0.33	13.36	12.76	12.88	2,840,450
30 Dec 20	12.76000 -0.18	12.98	12.70	12.93	2,006,850
29 Dec 20	12.94000 +0.43	13.15	12.51	12.63	3,182,559
28 Dec 20	12.51000 -0.12	12.78	12.21	12.60	2,596,770
25 Dec 20	12.63000 +0.21	12.86	12.35	12.51	2,059,555
24 Dec 20	12.42000 -0.53	13.05	12.32	13.05	2,485,695
23 Dec 20	12.95000 -0.18	13.24	12.80	13.16	2,159,250
22 Dec 20	13.13000 -0.30	13.48	13.10	13.38	2,139,843
21 Dec 20	13.43000 +0.17	13.59	13.18	13.34	1,839,403
18 Dec 20	13.26000 -0.32	13.60	13.25	13.55	2,152,835
17 Dec 20	13.58000 +0.19	13.99	13.10	13.43	2,852,321
16 Dec 20	13.39000 -0.11	13.59	13.13	13.50	2,199,326
15 Dec 20	13.50000 -0.40	13.95	13.43	13.95	2,690,302
14 Dec 20	13.90000 -0.27	14.12	13.66	14.08	2,287,401
11 Dec 20	14.17000 -0.62	14.97	13.90	14.97	3,844,301
10 Dec 20	14.79000 -0.24	15.30	14.79	15.26	2,075,501
09 Dec 20	15.03000 -0.29	15.54	14.94	15.54	1,712,100
08 Dec 20	15.32000 -0.22	15.54	15.32	15.54	1,235,903
07 Dec 20	15.54000 +0.04	15.72	15.21	15.55	2,482,684
04 Dec 20	15.50000 +0.05	15.69	15.30	15.37	1,901,884
03 Dec 20	15.45000 -0.65	15.83	15.10	15.61	4,673,528
02 Dec 20	16.10000 +0.07	16.42	16.00	16.10	3,677,628
01 Dec 20	16.03000 -0.03	16.13	15.70	16.05	1,364,150
30 Nov 20	16.06000 +0.01	16.22	15.91	16.05	920,600
27 Nov 20	16.05000 -0.02	16.20	15.80	16.16	1,126,800
26 Nov 20	16.07000 -0.11	16.26	16.04	16.11	1,116,714
25 Nov 20	16.18000 +0.02	16.45	16.08	16.16	1,750,668
24 Nov 20	16.16000 -0.08	16.30	16.13	16.19	1,047,650
23 Nov 20	16.24000 -0.06	16.30	16.04	16.30	1,606,768
20 Nov 20	16.30000 -0.40	16.82	16.20	16.82	2,839,168
19 Nov 20	16.70000 +0.15	16.85	16.45	16.58	1,563,000
18 Nov 20	16.55000 -0.11	16.90	16.51	16.70	1,941,800
17 Nov 20	16.66000 -0.12	16.79	16.50	16.78	1,094,400
16 Nov 20	16.78000 -0.03	16.91	16.66	16.77	1,364,300
13 Nov 20	16.81000 -0.08	16.97	16.56	16.80	1,460,500
12 Nov 20	16.89000 +0.44	17.18	16.45	16.46	3,192,200
11 Nov 20	16.45000 -0.45	16.89	16.38	16.89	1,647,500
10 Nov 20	16.90000 -0.38	17.04	16.56	17.04	4,000,526
09 Nov 20	17.28000 +0.67	17.68	16.61	16.65	5,115,418
06 Nov 20	16.61000 +0.17	16.65	16.30	16.44	2,603,000
05 Nov 20	16.44000 +0.40	16.49	16.08	16.10	2,721,192
04 Nov 20	16.04000 -0.11	16.28	15.93	16.16	1,361,358
03 Nov 20	16.15000 +0.65	16.38	15.00	15.51	2,432,551
02 Nov 20	15.50000 -0.44	16.12	15.41	16.05	1,790,000
30 Oct 20	15.94000 -0.71	16.73	15.94	16.62	2,353,150
29 Oct 20	16.65000 -0.20	16.86	16.50	16.85	1,574,850
28 Oct 20	16.85000 -0.14	17.21	16.66	16.97	1,443,353
27 Oct 20	16.99000 +0.03	17.13	16.63	16.90	858,950
26 Oct 20	16.96000 -0.29	17.15	16.88	17.10	1,104,757
23 Oct 20	17.25000 +0.03	17.57	17.01	17.30	1,127,118
22 Oct 20	17.22000 -0.05	17.45	17.03	17.18	1,032,000
21 Oct 20	17.27000 -0.39	17.70	17.22	17.70	1,385,650
20 Oct 20	17.66000 +0.18	17.78	17.00	17.46	1,439,850
19 Oct 20	17.48000 +0.01	17.84	17.39	17.49	1,216,738
16 Oct 20	17.47000 -0.11	17.56	17.16	17.47	1,464,871
15 Oct 20	17.58000 -0.39	17.88	17.45	17.88	2,044,350
14 Oct 20	17.97000 +0.01	18.03	17.65	17.97	1,999,104
13 Oct 20	17.96000 +0.31	17.98	17.49	17.67	2,611,590
12 Oct 20	17.65000 +0.39	17.74	17.27	17.34	2,839,650
09 Oct 20	17.26000 +0.40	17.31	17.10	17.11	1,825,662
30 Sep 20	16.86000 -0.21	17.15	16.80	17.15	1,586,006
29 Sep 20	17.07000 +0.24	17.16	16.84	16.93	1,658,600
28 Sep 20	16.83000 +0.00	17.08	16.40	16.83	2,001,019
25 Sep 20	16.83000 -0.34	17.30	16.75	17.17	2,252,259
24 Sep 20	17.17000 -0.79	17.88	17.10	17.88	3,094,704
23 Sep 20	17.96000 -0.02	18.17	17.90	18.09	1,736,019
22 Sep 20	17.98000 -0.58	18.37	17.95	18.36	2,978,372
21 Sep 20	18.56000 -0.27	18.76	18.23	18.57	4,611,056
18 Sep 20	18.83000 -0.80	18.99	18.24	18.50	6,472,463
16 Sep 20	19.63000 -0.49	20.34	19.48	20.33	3,268,678
15 Sep 20	20.12000 -0.21	20.73	19.61	20.35	3,725,391
14 Sep 20	20.33000 +1.13	20.46	19.22	19.45	5,421,448
11 Sep 20	19.20000 +0.05	19.47	18.64	18.90	3,182,458
10 Sep 20	19.15000 -1.37	20.55	19.12	20.28	5,747,198
09 Sep 20	20.52000 +0.41	21.37	20.39	20.88	8,616,476
08 Sep 20	20.11000 +0.22	20.27	19.66	19.85	2,580,068
07 Sep 20	19.89000 -0.33	20.41	19.83	20.20	2,891,750
04 Sep 20	20.22000 -0.04	20.42	19.79	19.79	2,548,750
03 Sep 20	20.26000 -0.25	20.44	20.08	20.28	2,537,450
02 Sep 20	20.51000 -0.03	20.70	20.26	20.57	2,932,840
01 Sep 20	20.54000 -0.02	20.62	20.02	20.61	2,820,410
31 Aug 20	20.56000 -0.01	20.73	20.45	20.57	2,689,138
28 Aug 20	20.57000 +0.11	20.66	20.00	20.27	2,915,693
27 Aug 20	20.46000 +0.41	20.46	19.44	20.00	3,632,391
26 Aug 20	20.05000 -1.05	20.97	19.99	20.83	4,401,800
25 Aug 20	21.10000 +0.00	21.21	20.83	21.20	2,969,493
24 Aug 20	21.10000 +0.11	21.36	20.90	21.10	3,427,520
21 Aug 20	20.99000 -0.20	21.47	20.55	21.19	4,362,301
20 Aug 20	21.19000 -0.22	21.36	20.68	21.20	3,874,393
19 Aug 20	21.41000 -0.96	22.91	21.41	22.00	7,282,810
18 Aug 20	22.37000 -0.74	22.97	22.08	22.97	8,715,425
17 Aug 20	23.11000 +1.00	23.45	21.98	22.30	11,208,794
14 Aug 20	22.11000 +0.61	22.11	21.21	21.21	4,828,376
13 Aug 20	21.50000 -0.36	22.10	21.41	21.50	5,205,230
12 Aug 20	21.86000 -1.29	22.85	21.20	22.82	9,392,773
11 Aug 20	23.15000 +0.34	23.81	22.48	22.48	12,169,056
10 Aug 20	22.81000 -0.17	23.10	22.35	22.88	6,868,747
07 Aug 20	22.98000 -1.07	23.40	22.26	23.37	13,445,202
06 Aug 20	24.05000 -0.55	24.59	22.61	24.45	20,700,266
05 Aug 20	24.60000 +1.23	25.22	23.38	23.38	21,297,316
04 Aug 20	23.37000 +1.15	24.31	21.63	22.30	26,345,192
03 Aug 20	22.22000 +2.02	22.22	20.25	20.35	16,938,592
31 Jul 20	20.20000 +0.07	20.42	19.80	20.08	3,904,552
30 Jul 20	20.13000 -0.58	20.80	20.08	20.68	4,865,059
29 Jul 20	20.71000 +0.09	20.85	19.97	20.38	6,182,179
28 Jul 20	20.62000 +0.22	21.35	20.50	20.64	7,126,902
27 Jul 20	20.40000 +0.51	20.68	20.01	20.10	4,578,353
24 Jul 20	19.89000 -0.91	21.07	19.88	20.63	7,401,960
23 Jul 20	20.80000 +1.07	20.96	19.53	19.69	9,814,236
22 Jul 20	19.73000 +0.03	19.97	19.60	19.78	3,379,036
21 Jul 20	19.70000 +0.03	19.83	19.37	19.68	3,172,558
20 Jul 20	19.67000 +0.55	19.67	19.28	19.30	3,307,246
17 Jul 20	19.12000 -0.17	19.52	18.97	19.40	3,862,103
16 Jul 20	19.29000 -0.90	20.67	19.23	20.38	5,812,751
15 Jul 20	20.19000 -0.77	21.28	20.11	21.20	5,809,400
14 Jul 20	20.96000 -0.39	21.55	20.42	21.28	7,895,426
13 Jul 20	21.35000 +0.42	21.43	20.72	20.86	7,436,637
10 Jul 20	20.93000 -0.67	21.49	20.89	21.45	8,914,165
09 Jul 20	21.60000 +0.92	21.67	20.41	20.65	12,608,013
08 Jul 20	20.68000 +0.39	20.71	19.80	20.27	11,300,445
07 Jul 20	20.29000 +0.05	20.64	19.84	20.20	12,434,197
06 Jul 20	20.24000 +0.82	20.28	19.40	19.78	8,715,997
03 Jul 20	19.42000 +0.34	19.46	19.07	19.08	4,470,272
02 Jul 20	19.08000 +0.12	19.19	18.75	18.86	3,356,809
01 Jul 20	18.96000 -0.19	19.35	18.74	19.17	3,724,295
30 Jun 20	19.15000 +0.15	19.25	19.00	19.00	3,436,609
29 Jun 20	19.00000 -0.75	19.52	18.97	19.50	5,438,745
24 Jun 20	19.75000 +0.97	20.20	18.93	19.00	9,162,169
23 Jun 20	18.78000 -0.29	19.07	18.65	18.99	2,822,920
22 Jun 20	19.07000 -0.17	19.48	19.00	19.31	3,021,373
19 Jun 20	19.24000 -0.15	19.45	19.16	19.28	3,188,266
18 Jun 20	19.39000 +0.31	19.46	18.76	18.90	4,586,019
17 Jun 20	19.08000 +0.05	19.46	18.86	19.07	3,423,035
16 Jun 20	19.03000 +0.58	19.14	18.65	18.78	3,793,011
15 Jun 20	18.45000 -0.31	18.96	18.44	18.68	2,817,510
12 Jun 20	18.76000 +0.14	18.83	17.95	18.20	3,722,313
11 Jun 20	18.62000 -0.32	19.18	18.62	18.96	3,976,842
10 Jun 20	18.94000 -0.78	19.85	18.90	19.85	5,299,372
09 Jun 20	19.72000 -0.04	19.88	19.35	19.70	3,369,987
08 Jun 20	19.76000 +0.06	20.12	19.50	19.81	4,221,050
05 Jun 20	19.70000 -0.21	20.04	19.52	19.98	4,315,250
04 Jun 20	19.91000 -0.07	20.25	19.71	19.91	4,762,100
03 Jun 20	19.98000 -0.13	20.47	19.74	20.34	8,731,100
02 Jun 20	20.11000 -0.46	20.47	19.97	20.10	8,672,500
01 Jun 20	20.57000 +0.38	20.95	19.80	20.07	13,343,285
29 May 20	20.19000 +0.39	20.85	19.31	19.80	15,954,030
28 May 20	19.80000 +1.80	19.80	17.90	18.19	12,166,015
27 May 20	18.00000 +0.01	18.19	17.83	17.94	2,389,850
26 May 20	17.99000 +0.29	18.08	17.55	17.70	2,543,977
25 May 20	17.70000 +0.27	17.79	17.12	17.41	2,886,790
22 May 20	17.43000 -0.56	18.09	17.28	17.92	3,094,400
21 May 20	17.99000 -1.01	19.00	17.85	18.88	5,603,581
20 May 20	19.00000 -0.62	19.51	18.88	19.32	3,901,461
19 May 20	19.62000 +0.90	19.95	19.07	19.07	5,695,613
18 May 20	18.72000 -0.55	19.55	18.66	19.54	3,514,957
15 May 20	19.27000 -0.15	19.79	19.11	19.60	4,530,071
14 May 20	19.42000 +0.85	20.06	18.16	18.72	9,256,182
13 May 20	18.57000 -0.17	18.76	18.51	18.53	1,825,040
12 May 20	18.74000 +0.04	18.74	18.15	18.70	3,011,734
11 May 20	18.70000 +0.12	18.89	18.60	18.60	3,118,064
08 May 20	18.58000 +0.21	18.85	18.44	18.44	4,318,958
07 May 20	18.37000 +0.17	19.30	18.36	19.00	6,145,773
06 May 20	18.20000 +0.90	18.23	17.31	17.50	4,855,092
30 Apr 20	17.30000 +0.85	17.46	16.48	16.49	4,093,803
29 Apr 20	16.45000 -0.50	16.91	16.39	16.79	3,373,370
28 Apr 20	16.95000 -1.49	18.24	16.60	18.24	7,251,757
27 Apr 20	18.44000 -0.58	19.24	18.43	19.09	3,079,794
24 Apr 20	19.02000 -0.48	19.65	18.88	19.48	2,853,101
23 Apr 20	19.50000 -0.30	19.97	19.50	19.91	2,866,720
22 Apr 20	19.80000 -0.02	19.91	19.56	19.68	2,493,226
21 Apr 20	19.82000 -0.08	20.09	19.62	19.90	2,731,206
20 Apr 20	19.90000 +0.22	19.90	19.51	19.86	2,590,201
17 Apr 20	19.68000 -0.04	20.20	19.65	19.83	3,123,279
16 Apr 20	19.72000 -0.10	19.83	19.48	19.60	2,642,600
15 Apr 20	19.82000 -0.16	20.18	19.72	19.95	2,548,600
14 Apr 20	19.98000 +0.44	19.98	19.50	19.62	2,029,037
13 Apr 20	19.54000 -0.40	19.91	19.45	19.90	2,147,543
10 Apr 20	19.94000 -0.69	20.62	19.80	20.61	3,415,350
09 Apr 20	20.63000 +0.11	21.01	20.43	20.69	3,969,520
08 Apr 20	20.52000 +0.42	20.73	19.88	20.04	4,824,497
07 Apr 20	20.10000 +0.46	20.26	19.86	20.01	4,012,440
03 Apr 20	19.64000 -0.25	19.95	19.50	19.86	3,176,420
02 Apr 20	19.89000 +0.52	19.89	19.12	19.37	3,938,499
01 Apr 20	19.37000 -0.34	20.05	19.33	19.60	3,544,950
31 Mar 20	19.71000 -0.35	20.40	19.71	20.35	3,041,859
30 Mar 20	20.06000 -1.12	21.00	19.81	21.00	4,687,990
27 Mar 20	21.18000 -0.22	21.81	21.16	21.67	2,755,207
26 Mar 20	21.40000 -0.59	21.84	21.22	21.84	4,187,442
25 Mar 20	21.99000 +0.16	22.40	21.73	22.31	5,330,875
24 Mar 20	21.83000 +0.72	21.85	20.85	21.77	5,108,373
23 Mar 20	21.11000 -0.78	22.25	20.82	20.95	4,924,833
20 Mar 20	21.89000 +0.41	22.09	21.45	21.62	4,994,566
19 Mar 20	21.48000 +0.49	21.53	20.50	20.90	5,558,600
18 Mar 20	20.99000 -0.83	22.34	20.89	22.19	5,783,871
17 Mar 20	21.82000 -0.13	22.80	20.73	22.02	6,302,662
16 Mar 20	21.95000 -1.63	24.12	21.93	23.89	8,026,372
13 Mar 20	23.58000 -0.52	24.13	22.50	22.99	7,930,907
12 Mar 20	24.10000 -0.62	24.40	23.50	24.00	8,841,129
11 Mar 20	24.72000 -1.17	26.18	24.64	26.08	15,179,550
10 Mar 20	25.89000 +1.56	26.09	23.75	23.75	17,212,972
09 Mar 20	24.33000 +0.05	25.15	23.78	23.93	10,739,809
06 Mar 20	24.28000 -0.49	24.54	24.00	24.05	5,915,609
05 Mar 20	24.77000 +0.37	25.55	24.61	25.30	9,206,940
04 Mar 20	24.40000 +0.31	24.71	23.91	24.12	6,375,900
03 Mar 20	24.09000 +0.14	25.30	23.80	24.59	8,832,400
02 Mar 20	23.95000 +1.41	24.11	22.84	22.84	7,161,740
28 Feb 20	22.54000 -1.95	23.85	22.36	23.23	8,650,220
27 Feb 20	24.49000 +0.05	24.94	23.90	24.74	6,960,530
26 Feb 20	24.44000 -1.82	25.96	24.43	25.50	11,027,538
25 Feb 20	26.26000 -0.34	26.48	24.64	25.19	16,645,408
24 Feb 20	26.60000 +1.58	27.28	25.31	25.83	18,551,508
21 Feb 20	25.02000 +0.64	25.18	24.40	24.41	12,719,040
20 Feb 20	24.38000 +0.22	24.50	23.71	24.12	10,633,205
19 Feb 20	24.16000 +0.17	25.80	24.10	24.70	15,159,264
18 Feb 20	23.99000 +1.36	24.18	22.36	22.63	13,008,024
17 Feb 20	22.63000 +0.90	22.69	22.02	22.09	8,932,742
14 Feb 20	21.73000 +0.01	22.13	21.60	21.79	6,027,655
13 Feb 20	21.72000 -0.48	22.33	21.65	22.01	6,711,150
12 Feb 20	22.20000 +0.02	22.44	21.63	21.85	7,996,213
11 Feb 20	22.18000 +0.79	22.57	21.41	21.61	11,066,356
10 Feb 20	21.39000 +0.25	21.65	21.16	21.16	7,148,105
07 Feb 20	21.14000 +0.02	21.46	20.61	21.00	7,117,623
06 Feb 20	21.12000 +0.02	21.65	20.30	20.80	8,372,400
05 Feb 20	21.10000 +1.54	21.52	19.64	19.64	11,750,084
04 Feb 20	19.56000 -1.49	20.10	18.95	18.95	10,737,058
03 Feb 20	21.05000 -2.34	21.05	21.05	21.05	584,800
23 Jan 20	23.39000 -2.18	25.86	23.10	25.70	12,186,174
22 Jan 20	25.57000 +0.99	26.97	25.20	26.97	18,144,352
10 Jan 20	24.58000 -0.07	24.93	24.31	24.89	6,875,403
09 Jan 20	24.65000 +0.84	24.84	23.99	24.00	9,183,632
08 Jan 20	23.81000 -1.00	24.63	23.75	24.63	8,899,888
07 Jan 20	24.81000 +0.33	24.98	24.36	24.44	9,020,050
06 Jan 20	24.48000 +0.09	24.72	23.80	23.99	10,949,435
03 Jan 20	24.39000 +0.54	24.65	23.91	24.14	11,574,553
02 Jan 20	23.85000 +0.65	23.94	23.30	23.30	6,037,788
31 Dec 19	23.20000 -0.04	23.57	23.05	23.47	3,330,005
30 Dec 19	23.24000 -0.28	23.52	22.46	23.52	4,399,850
27 Dec 19	23.52000 -0.37	24.25	23.45	24.17	5,815,805
26 Dec 19	23.89000 +0.16	24.16	23.64	23.95	5,742,945
25 Dec 19	23.73000 +0.14	23.93	23.38	23.66	4,980,200
24 Dec 19	23.59000 +0.49	23.73	23.02	23.02	4,506,619
23 Dec 19	23.10000 -1.30	24.15	23.05	24.15	7,625,750
20 Dec 19	24.40000 +0.32	25.00	23.80	24.08	10,945,553
19 Dec 19	24.08000 -0.16	24.44	23.65	24.44	7,812,466
18 Dec 19	24.24000 +0.51	24.32	23.45	23.65	11,952,819
17 Dec 19	23.73000 +0.53	23.99	23.11	23.30	12,311,150
16 Dec 19	23.20000 +0.54	23.22	22.65	22.71	9,379,183
13 Dec 19	22.66000 -0.41	23.29	22.57	23.09	9,554,640
12 Dec 19	23.07000 -0.97	23.59	22.50	22.68	12,800,380
11 Dec 19	24.04000 +1.51	24.78	22.77	22.77	18,499,586
10 Dec 19	22.53000 +0.17	22.57	22.08	22.25	4,665,453
09 Dec 19	22.36000 -0.11	22.65	22.30	22.46	4,032,416
06 Dec 19	22.47000 +0.02	22.58	22.08	22.58	5,572,550
05 Dec 19	22.45000 +0.70	22.55	21.72	21.82	7,415,150
04 Dec 19	21.75000 -0.20	21.88	21.60	21.68	3,746,900
03 Dec 19	21.95000 +0.58	21.95	21.20	21.48	5,360,750
02 Dec 19	21.37000 +0.12	21.49	21.14	21.25	3,379,350
29 Nov 19	21.25000 -0.11	21.63	21.00	21.63	3,426,150
28 Nov 19	21.36000 -0.50	21.96	21.15	21.73	4,985,450
27 Nov 19	21.86000 +0.08	21.99	21.62	21.80	4,547,909
26 Nov 19	21.78000 -0.45	22.62	21.77	22.28	4,869,034
25 Nov 19	22.23000 -0.93	23.35	22.00	23.20	5,373,959
22 Nov 19	23.16000 -0.68	24.09	23.13	23.85	4,628,550
21 Nov 19	23.84000 -0.17	24.00	23.60	23.74	3,457,608
20 Nov 19	24.01000 -0.53	24.67	24.01	24.67	6,182,256
19 Nov 19	24.54000 +0.55	24.60	23.79	24.03	7,802,917
18 Nov 19	23.99000 +0.16	24.29	23.36	23.45	6,806,955
15 Nov 19	23.83000 +0.37	24.69	22.80	23.29	10,554,600
14 Nov 19	23.46000 +0.51	23.47	22.43	23.03	6,565,328
13 Nov 19	22.95000 -0.39	23.45	22.78	23.45	4,487,400
12 Nov 19	23.34000 +0.26	23.45	23.03	23.15	4,122,600
11 Nov 19	23.08000 -0.87	23.71	23.02	23.70	4,744,450
08 Nov 19	23.95000 -0.16	24.48	23.91	24.16	5,282,450
07 Nov 19	24.11000 +0.06	24.34	23.56	23.96	4,458,751
06 Nov 19	24.05000 -0.47	24.70	23.80	24.40	5,937,801
05 Nov 19	24.52000 -0.18	25.06	24.19	24.70	5,875,300
04 Nov 19	24.70000 +0.06	24.97	24.51	24.80	5,192,455
01 Nov 19	24.64000 +0.14	24.88	24.00	24.41	6,840,501
31 Oct 19	24.50000 -0.69	25.65	23.33	25.27	10,372,100
30 Oct 19	25.19000 -1.11	25.76	24.66	24.66	8,879,900
29 Oct 19	26.30000 -1.10	27.60	26.30	27.60	8,939,100
28 Oct 19	27.40000 +0.40	27.69	26.75	27.09	7,936,412
25 Oct 19	27.00000 -0.86	27.27	25.88	26.90	10,550,461
24 Oct 19	27.86000 -3.09	30.85	27.86	30.85	18,414,262
23 Oct 19	30.95000 -1.18	32.23	30.71	32.20	9,723,579
22 Oct 19	32.13000 +0.81	32.19	31.40	31.40	8,737,013
21 Oct 19	31.32000 -0.52	31.66	30.66	31.66	6,115,256
18 Oct 19	31.84000 +0.24	31.97	30.80	31.61	7,752,500
17 Oct 19	31.60000 +0.43	31.77	30.52	31.06	8,937,313
16 Oct 19	31.17000 -1.19	32.77	31.12	32.60	12,610,906
15 Oct 19	32.36000 -1.07	33.20	31.80	33.00	12,932,495
14 Oct 19	33.43000 +1.64	33.85	32.01	32.01	18,339,932
11 Oct 19	31.79000 -1.59	33.30	31.73	33.30	16,392,480
10 Oct 19	33.38000 +0.13	33.48	32.52	33.23	15,578,469
09 Oct 19	33.25000 +1.45	33.51	31.14	31.54	18,838,244
08 Oct 19	31.80000 +0.95	32.20	30.57	30.75	10,517,208
30 Sep 19	30.85000 -1.21	32.70	30.55	31.80	10,261,683
27 Sep 19	32.06000 +1.04	32.50	30.19	30.80	16,299,487
26 Sep 19	31.02000 +0.51	31.33	30.00	30.61	13,793,252
25 Sep 19	30.51000 -1.54	31.59	30.10	31.59	13,957,050
24 Sep 19	32.05000 +0.60	32.28	31.20	31.44	17,270,404
23 Sep 19	31.45000 -1.97	32.60	31.12	32.35	21,533,364
20 Sep 19	33.42000 +1.00	35.00	31.53	31.79	32,536,062
19 Sep 19	32.42000 +0.23	35.00	32.21	33.70	41,175,132
18 Sep 19	32.19000 +2.93	32.19	29.12	29.30	29,879,630
17 Sep 19	29.26000 -0.52	29.71	28.01	29.71	9,824,713
16 Sep 19	29.78000 +0.47	29.88	28.96	29.50	9,877,892
12 Sep 19	29.31000 +0.31	29.69	28.88	28.88	10,220,269
11 Sep 19	29.00000 -0.81	30.40	28.93	30.40	12,299,098
10 Sep 19	29.81000 -1.29	30.97	29.63	30.50	18,945,782
09 Sep 19	31.10000 +1.79	31.39	29.42	29.90	25,397,988
06 Sep 19	29.31000 +0.03	30.36	28.77	29.28	19,515,484
05 Sep 19	29.28000 +1.11	29.80	28.08	28.67	21,642,458
04 Sep 19	28.17000 -0.23	28.40	27.71	28.40	9,003,277
03 Sep 19	28.40000 +0.85	28.49	27.42	27.55	12,758,188
02 Sep 19	27.55000 +0.70	27.70	26.80	26.94	8,113,839
30 Aug 19	26.85000 -1.13	28.20	26.69	27.97	12,232,347
29 Aug 19	27.98000 -0.37	28.56	27.80	28.25	9,548,167
28 Aug 19	28.35000 -0.08	28.64	27.80	28.42	8,882,034
27 Aug 19	28.43000 +0.28	28.92	28.09	28.29	11,755,314
26 Aug 19	28.15000 -0.50	28.48	27.46	27.55	9,571,353
23 Aug 19	28.65000 -1.30	29.79	28.40	29.58	16,101,393
22 Aug 19	29.95000 -0.50	31.00	29.70	30.11	17,531,038
21 Aug 19	30.45000 +1.17	30.54	28.89	29.88	23,685,408
20 Aug 19	29.28000 -0.50	31.99	29.03	29.65	27,982,934
19 Aug 19	29.78000 +0.98	30.50	28.85	29.20	24,557,236
16 Aug 19	28.80000 +1.28	29.98	27.10	27.50	22,933,900
15 Aug 19	27.52000 -0.28	27.83	26.39	26.59	9,499,722
14 Aug 19	27.80000 -0.11	28.66	27.31	28.16	14,780,911
13 Aug 19	27.91000 +0.83	28.35	26.28	26.80	17,805,372
12 Aug 19	27.08000 +0.98	27.15	26.01	26.20	9,969,131
09 Aug 19	26.10000 -1.18	27.45	26.06	27.21	11,477,093
08 Aug 19	27.28000 +0.67	27.41	25.88	26.87	12,227,566
07 Aug 19	26.61000 -0.07	27.16	26.39	27.07	10,371,630
06 Aug 19	26.68000 -1.08	26.95	25.11	26.50	15,997,077
05 Aug 19	27.76000 +0.06	28.50	27.37	27.60	12,341,139
02 Aug 19	27.70000 -1.42	28.69	27.20	28.20	17,029,064
01 Aug 19	29.12000 -0.28	29.30	28.50	28.60	14,787,412
31 Jul 19	29.40000 +0.20	29.95	28.88	29.11	19,710,132
30 Jul 19	29.20000 -0.17	29.60	28.70	29.11	17,042,530
29 Jul 19	29.37000 +1.03	29.68	28.00	28.00	21,583,016
26 Jul 19	28.34000 -0.26	29.78	28.33	28.40	21,911,400
25 Jul 19	28.60000 -0.51	29.40	28.30	28.58	22,050,332
24 Jul 19	29.11000 +1.76	29.99	27.11	27.44	33,928,080
23 Jul 19	27.35000 +1.45	27.76	25.65	25.65	22,896,582
22 Jul 19	25.90000 -1.56	27.13	24.76	26.78	16,226,031
19 Jul 19	27.46000 +0.64	28.80	25.88	26.51	25,536,492
18 Jul 19	26.82000 +0.82	27.45	26.11	26.11	22,804,410
17 Jul 19	26.00000 -0.73	27.33	26.00	26.43	18,451,604
16 Jul 19	26.73000 +0.73	27.47	25.65	26.00	24,564,708
15 Jul 19	26.00000 +1.20	26.98	24.30	24.45	19,267,884
12 Jul 19	24.80000 -1.34	25.96	24.80	25.79	15,193,109
11 Jul 19	26.14000 -0.32	27.10	25.75	27.10	22,736,632
10 Jul 19	26.46000 +2.41	26.46	24.11	24.30	23,960,076
09 Jul 19	24.05000 +0.28	24.46	23.80	24.01	8,544,481
08 Jul 19	23.77000 -1.56	24.95	23.21	24.23	10,914,418
05 Jul 19	25.33000 +0.53	25.45	24.82	24.83	9,123,840
04 Jul 19	24.80000 -0.44	25.55	24.60	25.23	10,161,856
03 Jul 19	25.24000 -1.66	26.40	24.98	26.40	17,369,856
02 Jul 19	26.90000 -1.00	28.48	26.90	27.06	21,035,642
01 Jul 19	27.90000 +1.20	29.00	26.89	27.56	33,392,620
28 Jun 19	26.70000 -1.47	28.00	25.45	28.00	33,069,774
27 Jun 19	28.17000 +2.56	28.17	24.36	24.80	40,419,576
26 Jun 19	25.61000 +0.76	27.18	23.80	24.81	28,361,194
25 Jun 19	24.85000 -1.86	26.50	24.85	26.50	25,107,344
24 Jun 19	26.71000 +2.43	26.71	23.35	23.88	33,074,612
21 Jun 19	24.28000 +0.56	24.86	23.45	23.76	25,644,750
20 Jun 19	23.72000 -0.48	23.97	22.22	23.71	27,982,066
19 Jun 19	24.20000 +0.15	25.69	24.05	24.50	25,614,630
18 Jun 19	24.05000 -0.96	25.11	23.71	24.41	20,340,216
17 Jun 19	25.01000 -1.63	26.40	24.35	25.90	26,542,872
14 Jun 19	26.64000 -2.96	29.40	26.64	29.00	26,454,868
13 Jun 19	29.60000 +0.78	30.58	27.94	29.19	38,029,064
12 Jun 19	28.82000 -12.90	30.56	27.09	28.66	46,611,344
11 Jun 19	41.72000 +3.79	41.72	37.18	37.18	23,820,328
10 Jun 19	37.93000 -1.17	42.47	37.81	40.00	27,457,450
06 Jun 19	39.10000 -4.34	42.87	39.10	42.87	25,007,552
05 Jun 19	43.44000 +3.95	43.44	39.49	39.59	24,277,330
04 Jun 19	39.49000 +3.59	39.49	36.50	36.50	24,792,586
03 Jun 19	35.90000 +3.26	35.90	29.53	33.89	27,480,708
31 May 19	32.64000 +2.97	32.64	29.15	30.00	15,829,738
30 May 19	29.67000 +2.70	29.67	28.13	28.40	17,431,086
29 May 19	26.97000 +2.45	26.97	24.20	24.50	3,983,139
28 May 19	24.52000 -0.57	25.22	24.47	25.00	2,930,111
27 May 19	25.09000 +0.72	25.17	22.50	24.55	3,523,520
24 May 19	24.37000 -0.62	25.30	24.35	24.63	2,471,554
23 May 19	24.99000 -0.10	25.31	24.51	24.72	2,986,500
22 May 19	25.09000 -0.60	26.14	24.90	25.30	5,238,030
21 May 19	25.69000 +1.17	25.94	23.80	24.02	7,447,977
20 May 19	24.52000 +1.33	24.95	23.11	23.74	5,146,553
17 May 19	23.19000 +0.22	25.27	22.42	22.86	5,447,647
16 May 19	22.97000 -1.49	23.80	22.59	23.80	5,661,745
15 May 19	24.46000 +0.33	24.66	24.16	24.40	2,267,390
14 May 19	24.13000 -0.02	24.50	23.58	23.76	2,041,763
13 May 19	24.15000 -0.43	24.75	23.90	24.29	2,084,528
10 May 19	24.58000 +1.07	24.68	22.86	23.78	3,248,283
09 May 19	23.51000 +0.03	24.15	23.20	23.28	2,206,884
08 May 19	23.48000 -0.32	24.09	23.03	23.03	2,027,880
07 May 19	23.80000 +0.70	24.16	23.20	23.31	2,277,690
06 May 19	23.10000 -2.57	25.20	23.10	24.60	3,168,330
30 Apr 19	25.67000 +0.76	26.10	24.86	24.91	2,096,781
29 Apr 19	24.91000 -2.34	27.76	24.90	27.17	4,013,216
26 Apr 19	27.25000 +0.01	28.30	26.35	26.35	4,026,928
25 Apr 19	27.24000 -0.42	28.88	27.08	27.71	4,639,024
24 Apr 19	27.66000 +0.57	27.89	26.92	26.92	2,225,815
23 Apr 19	27.09000 -1.08	28.28	27.00	28.28	3,031,215
22 Apr 19	28.17000 +0.19	28.90	27.73	28.15	4,340,908
19 Apr 19	27.98000 -0.50	28.50	27.08	28.15	3,382,666
18 Apr 19	28.48000 +0.33	28.75	28.01	28.35	3,673,515
17 Apr 19	28.15000 -0.46	28.96	27.90	28.57	4,512,947
16 Apr 19	28.61000 +1.76	29.00	26.22	26.85	5,227,914
15 Apr 19	26.85000 -0.12	27.95	26.85	27.45	2,356,278
12 Apr 19	26.97000 +0.16	27.39	26.61	26.72	1,880,318
11 Apr 19	26.81000 -1.63	28.40	26.80	27.97	4,695,200
10 Apr 19	28.44000 -0.95	28.92	28.05	28.50	4,835,643
09 Apr 19	29.39000 +1.69	30.20	28.31	28.31	9,095,443
08 Apr 19	27.70000 +0.22	28.68	27.50	27.51	3,769,525
04 Apr 19	27.48000 -0.17	27.78	27.31	27.60	2,494,300
03 Apr 19	27.65000 -0.38	28.00	27.31	28.00	3,294,262
02 Apr 19	28.03000 -0.52	28.62	27.92	28.60	4,441,349
01 Apr 19	28.55000 +1.06	28.68	27.50	28.00	4,342,627
29 Mar 19	27.49000 +0.65	27.80	26.00	26.96	3,977,707
28 Mar 19	26.84000 +0.03	27.99	26.41	26.67	3,806,016
27 Mar 19	26.81000 -0.58	27.68	25.80	27.50	4,157,363
26 Mar 19	27.39000 -0.91	28.88	27.14	28.86	3,802,873
25 Mar 19	28.30000 -0.65	29.15	27.80	28.18	3,500,368
22 Mar 19	28.95000 +0.31	28.99	28.06	28.57	4,288,737
21 Mar 19	28.64000 -0.04	29.15	28.28	28.69	4,951,394
20 Mar 19	28.68000 -0.87	29.42	28.00	29.42	6,012,458
19 Mar 19	29.55000 -0.93	30.68	29.36	30.49	7,596,364
18 Mar 19	30.48000 +0.02	30.48	29.08	29.70	8,012,052
15 Mar 19	30.46000 +0.54	31.70	28.10	29.05	13,092,127
14 Mar 19	29.92000 +1.36	30.87	27.74	29.00	18,711,836
13 Mar 19	28.56000 +2.60	28.56	27.30	28.30	9,776,287
12 Mar 19	25.96000 +0.55	26.18	25.46	25.63	5,942,708
11 Mar 19	25.41000 +0.91	25.46	24.55	24.55	4,197,197
08 Mar 19	24.50000 -2.11	26.35	24.50	25.82	6,686,408
07 Mar 19	26.61000 +0.41	27.24	25.38	25.93	9,927,277
06 Mar 19	26.20000 +0.85	26.99	25.15	25.22	9,244,911
05 Mar 19	25.35000 +0.55	25.45	24.40	24.52	5,836,690
04 Mar 19	24.80000 +0.10	25.31	24.65	25.00	6,168,128
01 Mar 19	24.70000 +0.74	24.70	23.66	23.96	4,456,237
28 Feb 19	23.96000 -0.30	24.58	23.50	24.27	4,039,493
27 Feb 19	24.26000 -0.78	25.37	24.00	24.80	6,514,982
26 Feb 19	25.04000 +0.79	26.25	23.66	24.34	11,908,140
25 Feb 19	24.25000 +0.95	24.42	23.34	23.94	7,859,226
22 Feb 19	23.30000 +0.15	23.34	22.60	22.80	5,719,755
21 Feb 19	23.15000 -0.13	23.89	22.49	22.71	7,743,453
20 Feb 19	23.28000 +0.78	24.56	22.98	23.00	8,790,024
19 Feb 19	22.50000 +0.11	22.54	22.01	22.26	4,450,180
18 Feb 19	22.39000 +0.61	22.44	21.50	21.77	4,997,683
15 Feb 19	21.78000 +0.78	23.00	20.75	20.96	4,892,578
14 Feb 19	21.00000 +0.07	21.24	20.61	20.88	2,680,025
13 Feb 19	20.93000 +0.43	21.18	20.46	20.60	3,155,825
12 Feb 19	20.50000 +0.03	20.95	20.23	20.46	2,320,578
11 Feb 19	20.47000 +0.68	20.73	19.83	19.83	1,893,898
01 Feb 19	19.79000 +0.89	19.81	18.90	19.00	1,475,126
31 Jan 19	18.90000 -0.84	19.95	18.31	19.74	2,066,952
30 Jan 19	19.74000 -0.75	20.60	19.58	20.46	1,454,429
29 Jan 19	20.49000 -0.82	21.77	19.22	21.28	2,327,833
28 Jan 19	21.31000 +0.20	21.72	21.28	21.72	1,461,900
25 Jan 19	21.11000 -1.12	22.27	21.08	22.18	2,196,749
24 Jan 19	22.23000 +0.28	22.28	21.81	21.99	2,102,302
23 Jan 19	21.95000 -0.33	22.26	21.50	22.26	1,789,300
22 Jan 19	22.28000 +0.14	22.35	21.93	22.11	2,069,100
21 Jan 19	22.14000 +0.46	22.27	21.57	21.62	2,817,602
18 Jan 19	21.68000 -0.15	22.11	21.26	21.80	2,202,302
17 Jan 19	21.83000 -0.81	22.80	21.81	22.51	3,101,500
16 Jan 19	22.64000 -0.28	23.13	22.63	22.81	2,346,126
15 Jan 19	22.92000 +0.00	23.40	22.42	22.56	2,913,627
14 Jan 19	22.92000 -0.55	23.57	22.30	23.20	3,525,031
11 Jan 19	23.47000 +0.25	24.75	23.11	23.41	5,267,752
10 Jan 19	23.22000 +0.35	23.37	22.50	22.79	5,186,050
09 Jan 19	22.87000 +0.18	23.39	21.78	22.20	5,309,700
08 Jan 19	22.69000 +0.18	23.46	22.58	22.96	4,189,215
07 Jan 19	22.51000 +0.46	22.95	22.15	22.15	4,107,400
04 Jan 19	22.05000 +0.17	22.27	20.79	21.17	4,440,700
03 Jan 19	21.88000 -2.42	24.14	21.87	24.08	6,349,391
02 Jan 19	24.30000 +0.64	24.43	23.06	23.66	4,561,601
28 Dec 18	23.66000 -0.57	24.49	23.51	24.22	4,516,169
27 Dec 18	24.23000 -0.43	25.19	24.20	24.85	5,180,589
26 Dec 18	24.66000 -1.59	26.00	24.46	25.60	8,747,645
25 Dec 18	26.25000 +0.85	27.57	22.86	24.70	11,614,532
24 Dec 18	25.40000 +1.42	26.26	24.11	24.39	9,231,239
21 Dec 18	23.98000 +0.45	25.07	23.02	23.20	6,560,250
20 Dec 18	23.53000 -0.33	23.76	23.00	23.40	4,492,030
19 Dec 18	23.86000 +0.35	24.51	23.00	23.70	6,865,807
18 Dec 18	23.51000 +0.49	23.97	22.75	22.96	6,455,214
17 Dec 18	23.02000 +0.01	23.07	22.13	22.86	4,492,290
14 Dec 18	23.01000 -1.53	23.91	23.00	23.90	6,559,163
13 Dec 18	24.54000 +0.54	25.26	23.85	24.12	10,395,069
12 Dec 18	24.00000 -2.02	25.35	23.78	24.71	12,184,752
11 Dec 18	26.02000 +2.37	26.02	22.71	22.71	16,063,594
10 Dec 18	23.65000 +1.69	24.16	22.40	23.60	15,513,888
07 Dec 18	21.96000 +2.00	21.96	21.00	21.00	2,514,200
06 Dec 18	19.96000 -1.29	21.78	19.51	21.45	5,382,900
05 Dec 18	21.25000 -0.61	21.65	20.82	21.00	4,648,334
04 Dec 18	21.86000 +0.66	21.99	20.71	21.10	9,117,801
03 Dec 18	21.20000 +1.93	21.20	19.70	20.04	5,876,427
30 Nov 18	19.27000 +0.70	19.34	18.07	18.69	2,238,224
29 Nov 18	18.57000 -1.40	20.36	18.30	20.11	2,695,800
28 Nov 18	19.97000 +0.37	20.25	19.35	19.44	3,058,424
27 Nov 18	19.60000 +0.61	19.86	19.00	19.08	2,383,260
26 Nov 18	18.99000 +0.17	19.11	18.62	18.82	1,678,324
23 Nov 18	18.82000 -0.90	20.14	18.72	19.76	2,478,822
22 Nov 18	19.72000 -0.51	20.56	19.65	20.26	2,512,324
21 Nov 18	20.23000 -0.17	20.40	19.80	20.00	1,952,898
20 Nov 18	20.40000 -1.13	21.33	20.16	21.13	3,291,298
19 Nov 18	21.53000 -0.36	22.47	21.50	21.89	3,704,300
16 Nov 18	21.89000 +0.09	21.97	21.40	21.47	4,867,564
15 Nov 18	21.80000 +0.37	21.88	21.02	21.20	5,992,559
14 Nov 18	21.43000 +0.69	22.16	20.41	20.80	8,021,410
13 Nov 18	20.74000 -0.06	20.98	20.15	20.40	5,079,200
12 Nov 18	20.80000 +0.45	20.80	19.24	19.78	4,906,700
09 Nov 18	20.35000 +0.02	21.18	20.05	20.26	6,242,636
08 Nov 18	20.33000 +0.09	20.34	19.88	20.34	4,235,803
07 Nov 18	20.24000 +0.58	20.66	19.39	19.60	6,737,431
06 Nov 18	19.66000 -0.54	20.08	19.35	20.02	3,454,131
05 Nov 18	20.20000 -0.17	20.41	19.87	19.98	5,899,533
02 Nov 18	20.37000 +0.66	20.79	19.21	19.96	7,468,824
01 Nov 18	19.71000 -0.60	21.48	19.57	19.81	6,646,224
31 Oct 18	20.31000 +0.59	20.81	18.91	19.10	9,118,806
30 Oct 18	19.72000 -0.15	21.44	18.62	20.10	10,989,823
29 Oct 18	19.87000 +1.81	19.87	18.68	19.00	7,713,982
26 Oct 18	18.06000 +1.64	18.06	16.54	16.60	2,591,743
25 Oct 18	16.42000 -0.64	16.43	15.92	16.35	1,689,700
24 Oct 18	17.06000 +0.06	17.27	16.83	16.83	1,095,070
23 Oct 18	17.00000 -0.49	17.45	16.90	17.43	1,610,942
22 Oct 18	17.49000 +0.79	17.65	16.70	16.98	2,004,906
19 Oct 18	16.70000 +0.49	16.77	15.74	16.08	1,443,794
18 Oct 18	16.21000 -0.76	17.00	16.10	17.00	1,208,200
17 Oct 18	16.97000 +0.17	17.16	16.23	16.99	1,502,336
16 Oct 18	16.80000 +0.15	17.11	16.61	16.67	1,363,700
15 Oct 18	16.65000 +0.05	17.68	16.55	16.55	1,736,169
12 Oct 18	16.60000 -1.23	17.29	16.05	17.29	2,943,636
11 Oct 18	17.83000 -1.98	18.59	17.83	17.83	2,649,200
10 Oct 18	19.81000 +0.21	20.36	19.52	19.52	2,204,100
09 Oct 18	19.60000 +0.40	19.89	19.11	19.48	1,876,131
08 Oct 18	19.20000 -0.91	19.73	19.09	19.66	1,296,776
28 Sep 18	20.11000 -0.11	20.44	19.80	20.22	1,439,929
27 Sep 18	20.22000 -1.33	21.59	20.11	21.42	2,292,602
26 Sep 18	21.55000 +0.05	21.77	21.30	21.52	1,294,172
25 Sep 18	21.50000 -0.40	21.85	21.40	21.80	1,111,302
21 Sep 18	21.90000 -0.15	21.99	21.44	21.85	1,759,600
20 Sep 18	22.05000 +0.24	22.98	21.58	21.78	2,169,775
19 Sep 18	21.81000 +0.09	22.10	21.32	21.50	1,639,757
18 Sep 18	21.72000 +0.25	21.85	21.11	21.43	1,164,652
17 Sep 18	21.47000 -0.01	21.88	21.06	21.06	1,009,900
14 Sep 18	21.48000 -0.90	22.44	21.30	22.44	1,260,202
13 Sep 18	22.38000 +0.42	22.48	22.00	22.38	1,351,352
12 Sep 18	21.96000 +0.24	22.20	21.66	22.00	1,399,476
11 Sep 18	21.72000 +0.63	21.86	21.08	21.08	1,647,202
10 Sep 18	21.09000 -1.63	22.63	21.00	22.63	1,762,076
07 Sep 18	22.72000 -0.23	23.35	22.39	22.82	1,212,272
06 Sep 18	22.95000 +0.23	23.24	22.51	22.73	1,191,202
05 Sep 18	22.72000 -0.39	23.59	22.61	22.61	1,555,200
04 Sep 18	23.11000 +0.23	23.35	22.79	22.88	1,308,504
03 Sep 18	22.88000 -1.55	24.48	22.06	24.09	2,319,900
31 Aug 18	24.43000 -0.96	25.83	24.43	25.38	1,555,300
30 Aug 18	25.39000 -0.89	26.42	25.35	26.15	1,790,100
29 Aug 18	26.28000 -0.30	26.88	26.21	26.58	1,832,950
28 Aug 18	26.58000 -0.37	27.18	26.42	26.60	3,559,602
27 Aug 18	26.95000 +1.40	28.11	25.42	25.88	5,099,182
24 Aug 18	25.55000 -0.44	26.15	25.50	25.78	1,134,000
23 Aug 18	25.99000 +0.66	26.10	25.10	25.42	1,683,104
22 Aug 18	25.33000 -0.99	26.22	25.30	26.10	1,526,619
21 Aug 18	26.32000 +0.30	26.56	25.60	26.07	2,148,193
20 Aug 18	26.02000 +0.80	26.08	25.00	25.08	1,424,557
17 Aug 18	25.22000 -1.04	26.83	25.02	26.33	1,542,510
16 Aug 18	26.26000 +0.32	26.83	25.31	25.94	1,480,708
15 Aug 18	25.94000 -0.79	27.02	25.94	26.70	1,202,600
14 Aug 18	26.73000 -0.26	27.15	26.53	26.70	1,381,100
13 Aug 18	26.99000 +0.49	27.42	25.20	26.08	2,151,608
10 Aug 18	26.50000 +0.59	27.24	25.83	26.09	2,005,004
09 Aug 18	25.91000 +0.82	26.18	24.93	25.15	1,572,802
08 Aug 18	25.09000 -1.04	26.18	25.00	26.14	1,183,839
07 Aug 18	26.13000 +0.98	26.16	24.90	25.04	1,389,105
06 Aug 18	25.15000 -1.53	26.80	25.04	26.13	1,175,460
03 Aug 18	26.68000 -0.43	27.48	26.34	27.12	935,900
02 Aug 18	27.11000 -0.70	28.18	26.30	27.80	1,562,950
01 Aug 18	27.81000 -0.74	29.32	27.80	28.55	1,678,739
31 Jul 18	28.55000 +0.66	28.55	27.62	27.86	1,189,430
30 Jul 18	27.89000 -1.05	29.29	27.50	29.02	1,765,170
27 Jul 18	28.94000 +0.02	29.47	28.50	28.90	1,304,211
26 Jul 18	28.92000 -1.48	30.76	28.50	30.48	2,596,200
25 Jul 18	30.40000 -0.52	31.29	30.31	30.87	2,047,387
24 Jul 18	30.92000 +0.62	31.05	30.07	30.29	2,527,314
23 Jul 18	30.30000 -1.38	31.35	29.55	31.29	3,871,620
20 Jul 18	31.68000 +0.46	32.24	30.38	30.80	3,824,368
19 Jul 18	31.22000 -0.66	31.88	31.00	31.59	3,135,999
18 Jul 18	31.88000 +0.96	33.55	31.00	31.00	5,816,215
17 Jul 18	30.92000 -0.54	31.36	30.40	30.88	2,835,708
16 Jul 18	31.46000 +0.15	32.28	30.51	31.04	4,375,099
13 Jul 18	31.31000 -1.57	31.50	30.04	30.04	6,606,445
12 Jul 18	32.88000 -0.02	33.69	32.12	32.80	8,011,289
11 Jul 18	32.90000 +1.56	32.97	30.11	30.51	8,377,138
10 Jul 18	31.34000 +1.28	31.85	29.68	30.09	4,543,418
09 Jul 18	30.06000 +1.06	30.06	29.29	29.51	2,223,502
06 Jul 18	29.00000 +0.53	30.55	28.45	28.97	2,639,802
05 Jul 18	28.47000 -1.08	30.25	28.26	29.15	1,979,699
04 Jul 18	29.55000 -1.95	31.24	28.50	31.24	3,110,487
03 Jul 18	31.50000 +1.20	31.50	29.98	30.42	3,402,521
02 Jul 18	30.30000 -1.16	31.15	29.52	31.15	3,368,423
29 Jun 18	31.46000 -0.25	31.89	30.30	31.89	5,312,040
28 Jun 18	31.71000 +1.31	32.49	30.35	30.42	6,626,508
27 Jun 18	30.40000 +0.49	30.88	29.62	29.70	2,990,574
26 Jun 18	29.91000 +0.50	30.07	28.50	28.63	2,903,262
25 Jun 18	29.41000 +0.41	30.30	29.00	29.00	4,633,149
22 Jun 18	29.00000 +2.64	29.00	26.01	26.20	4,667,312
21 Jun 18	26.36000 -2.52	29.28	26.18	28.80	2,775,600
20 Jun 18	28.88000 +0.41	29.32	28.00	28.46	2,451,737
19 Jun 18	28.47000 -3.16	30.45	28.47	30.45	3,076,973
15 Jun 18	31.63000 -1.72	33.65	31.62	33.47	3,089,121
14 Jun 18	33.35000 +0.19	33.74	32.79	32.80	2,186,588
13 Jun 18	33.16000 -1.34	34.93	33.05	34.00	2,913,498
12 Jun 18	34.50000 -0.31	35.30	33.74	34.99	3,047,140
11 Jun 18	34.81000 -1.74	36.00	34.65	35.96	4,079,876
08 Jun 18	36.55000 +0.55	36.92	35.77	36.20	4,073,349
07 Jun 18	36.00000 -2.22	37.48	35.90	37.30	6,371,627
06 Jun 18	38.22000 -0.60	38.22	36.38	37.45	9,985,065
05 Jun 18	38.82000 +0.32	42.35	38.10	41.00	13,563,932
04 Jun 18	38.50000 +1.15	38.87	36.30	37.80	6,908,709
01 Jun 18	37.35000 -1.56	38.70	35.55	38.00	6,819,505
31 May 18	38.91000 +1.92	39.00	36.27	36.82	9,777,958
30 May 18	36.99000 +0.11	38.98	34.00	35.09	8,475,134
29 May 18	36.88000 +1.02	37.45	34.51	35.23	5,204,183
28 May 18	35.86000 -0.60	38.99	35.58	36.30	4,750,224
25 May 18	36.46000 +0.42	37.25	35.41	36.07	4,583,534
24 May 18	36.04000 -0.91	36.66	35.71	36.05	4,234,708
23 May 18	36.95000 +0.80	37.95	35.02	35.77	8,637,175
22 May 18	36.15000 +1.40	37.16	34.30	34.56	6,747,811
21 May 18	34.75000 +0.55	35.23	33.59	34.66	3,963,393
18 May 18	34.20000 +0.97	34.21	33.02	33.13	3,591,604
17 May 18	33.23000 +0.48	33.55	32.75	32.78	2,103,300
16 May 18	32.75000 -0.70	33.29	32.56	33.01	2,026,649
15 May 18	33.45000 -0.17	33.55	32.20	32.79	3,185,607
14 May 18	33.62000 +0.25	34.84	33.50	33.92	3,654,742
11 May 18	33.37000 -1.65	34.50	33.34	34.02	5,547,719
10 May 18	35.02000 +1.67	36.69	34.85	34.88	9,018,431
09 May 18	33.35000 +0.16	33.43	32.80	33.19	1,784,915
08 May 18	33.19000 -0.01	33.33	32.82	32.98	1,916,486
07 May 18	33.20000 +0.91	33.48	32.10	32.10	2,375,676
04 May 18	32.29000 +0.41	32.68	31.51	31.83	2,679,544
03 May 18	31.88000 +1.18	32.00	30.50	31.01	2,849,561
02 May 18	30.70000 -1.33	32.49	30.21	32.04	2,538,352
27 Apr 18	32.03000 -0.87	33.60	31.75	33.18	2,586,634
26 Apr 18	32.90000 -0.47	34.66	32.38	33.39	3,829,843
25 Apr 18	33.37000 +0.37	34.12	32.71	32.94	3,768,456
24 Apr 18	33.00000 +0.65	33.20	31.73	31.92	3,823,927
23 Apr 18	32.35000 -1.99	33.83	31.66	32.55	5,267,414
20 Apr 18	34.34000 -3.81	37.39	34.34	37.31	7,335,309
19 Apr 18	38.15000 -2.35	39.70	38.00	39.06	10,720,377
18 Apr 18	40.50000 +1.17	41.62	37.84	41.18	13,353,319
17 Apr 18	39.33000 +1.49	41.62	38.90	40.30	14,213,958
16 Apr 18	37.84000 +0.27	38.40	37.02	37.96	2,585,221
13 Apr 18	37.57000 -1.11	39.45	37.56	39.00	3,601,489
12 Apr 18	38.68000 -1.10	40.56	38.51	39.20	5,219,095
11 Apr 18	39.78000 +0.93	40.60	38.23	38.69	7,373,493
10 Apr 18	38.85000 -1.48	39.92	37.68	39.63	9,267,708
09 Apr 18	40.33000 +3.67	40.33	36.01	36.17	12,475,983
04 Apr 18	36.66000 -1.16	38.60	36.39	37.74	5,470,582
03 Apr 18	37.82000 -0.68	38.18	37.05	37.50	5,147,894
02 Apr 18	38.50000 +1.43	38.55	36.63	37.41	7,942,306
30 Mar 18	37.07000 +1.62	38.25	35.21	35.97	7,517,645
29 Mar 18	35.45000 -0.05	35.97	34.80	35.47	4,059,704
28 Mar 18	35.50000 +0.17	35.88	34.21	34.49	5,692,671
27 Mar 18	35.33000 +2.15	35.82	32.58	32.58	6,372,635
26 Mar 18	33.18000 +1.09	33.20	29.90	31.16	3,582,811
23 Mar 18	32.09000 -3.57	34.79	32.09	33.50	4,703,506
22 Mar 18	35.66000 +1.25	35.92	34.67	34.67	5,332,688
21 Mar 18	34.41000 -0.59	35.64	34.00	35.12	4,635,270
20 Mar 18	35.00000 +1.28	36.12	33.56	33.60	5,264,841
19 Mar 18	33.72000 +1.19	34.08	32.49	32.49	3,592,780
16 Mar 18	32.53000 +0.23	33.83	32.08	32.08	2,999,406
15 Mar 18	32.30000 -1.99	34.62	31.08	34.07	4,299,345
14 Mar 18	34.29000 -0.46	35.50	34.22	34.30	2,601,247
13 Mar 18	34.75000 -1.43	35.90	34.66	35.85	3,415,405
12 Mar 18	36.18000 +0.58	36.48	35.20	36.00	5,078,989
09 Mar 18	35.60000 +1.29	35.86	34.03	34.03	5,038,405
08 Mar 18	34.31000 +0.91	34.36	33.24	33.24	3,437,665
07 Mar 18	33.40000 -0.32	33.70	33.05	33.50	2,531,830
06 Mar 18	33.72000 +0.44	34.41	33.00	33.09	4,147,926
05 Mar 18	33.28000 +0.93	33.35	32.00	32.35	3,013,757
02 Mar 18	32.35000 -0.41	33.78	32.31	32.41	3,091,340
01 Mar 18	32.76000 +0.33	32.99	31.72	32.00	3,161,302
28 Feb 18	32.43000 +0.11	33.38	31.11	31.75	3,692,642
27 Feb 18	32.32000 -0.03	33.40	32.03	32.36	3,510,574
26 Feb 18	32.35000 +1.14	32.60	31.54	32.10	3,278,658
23 Feb 18	31.21000 +0.89	31.35	30.13	30.13	2,280,105
22 Feb 18	30.32000 +0.73	30.60	29.83	29.95	1,603,219
14 Feb 18	29.59000 +0.04	30.00	29.40	29.61	1,287,124
13 Feb 18	29.55000 -0.40	30.49	29.49	30.22	1,991,596
12 Feb 18	29.95000 +1.02	30.23	29.13	29.45	2,053,935
09 Feb 18	28.93000 -2.03	30.20	28.52	29.57	2,570,776
08 Feb 18	30.96000 +0.57	31.82	30.03	30.05	3,018,857
07 Feb 18	30.39000 +0.35	31.02	28.31	30.87	3,070,963
06 Feb 18	30.04000 -3.34	32.41	30.04	32.20	3,272,391
05 Feb 18	33.38000 -0.93	34.96	33.00	33.00	2,071,552
02 Feb 18	34.31000 -0.15	35.20	32.81	34.51	2,289,107
01 Feb 18	34.46000 -1.52	36.60	34.10	36.00	3,655,230
31 Jan 18	35.98000 -3.44	39.49	35.95	39.02	4,644,716
30 Jan 18	39.42000 -1.75	41.44	39.11	40.70	4,291,184
29 Jan 18	41.17000 -1.56	43.10	40.73	42.36	4,652,388
26 Jan 18	42.73000 -1.81	44.37	42.62	43.80	5,291,441
25 Jan 18	44.54000 -0.11	46.20	44.01	44.26	7,872,028
24 Jan 18	44.65000 +0.93	44.70	42.50	43.00	6,344,065
23 Jan 18	43.72000 -0.35	45.50	42.86	44.07	7,112,910
22 Jan 18	44.07000 +1.42	44.44	40.61	42.62	8,167,314
19 Jan 18	42.65000 +0.74	46.00	42.60	42.66	9,226,961
18 Jan 18	41.91000 -1.09	42.75	41.72	42.45	4,880,118
17 Jan 18	43.00000 +1.51	44.43	41.71	42.21	9,152,469
16 Jan 18	41.49000 +1.19	41.98	39.88	39.91	5,475,597
15 Jan 18	40.30000 -1.45	41.47	39.68	41.30	4,492,898
12 Jan 18	41.75000 -0.65	42.49	40.72	42.10	6,419,791
11 Jan 18	42.40000 +2.08	44.35	39.78	39.80	9,987,848
10 Jan 18	40.32000 -1.39	41.50	39.68	41.50	4,848,462
09 Jan 18	41.71000 +1.79	42.00	39.51	39.62	7,440,224
08 Jan 18	39.92000 -0.01	40.16	38.41	39.80	4,244,249
05 Jan 18	39.93000 -0.57	41.30	39.80	40.51	3,768,119
04 Jan 18	40.50000 -0.63	41.58	40.30	40.80	4,172,059
03 Jan 18	41.13000 -1.16	42.39	40.60	42.39	5,794,425
02 Jan 18	42.29000 -0.23	42.70	41.52	42.01	5,656,268
29 Dec 17	42.52000 +1.18	43.48	40.50	40.87	10,224,898
28 Dec 17	41.34000 +0.99	42.28	39.30	39.59	7,696,221
27 Dec 17	40.35000 +0.17	41.20	39.20	39.89	7,878,402
26 Dec 17	40.18000 +2.27	40.59	37.88	38.00	7,369,153
25 Dec 17	37.91000 -1.58	39.48	36.23	39.48	5,401,539
22 Dec 17	39.49000 -1.06	40.78	39.30	40.13	4,848,522
21 Dec 17	40.55000 +0.67	41.48	39.30	39.30	6,774,673
20 Dec 17	39.88000 -1.11	40.95	39.46	40.56	5,275,692
19 Dec 17	40.99000 +1.36	41.48	39.10	39.10	6,970,192
18 Dec 17	39.63000 +0.69	42.10	39.11	39.58	6,147,238
15 Dec 17	38.94000 -0.86	40.69	38.70	39.18	6,534,941
14 Dec 17	39.80000 +0.80	39.89	38.00	38.80	7,710,410
13 Dec 17	39.00000 +2.47	39.80	36.23	36.27	7,830,388
12 Dec 17	36.53000 -2.04	38.70	36.51	38.37	5,625,418
11 Dec 17	38.57000 -0.16	39.36	38.10	38.10	4,980,316
08 Dec 17	38.73000 +1.07	40.20	37.11	37.40	7,946,775
07 Dec 17	37.66000 +0.71	38.69	35.87	36.60	7,338,909
06 Dec 17	36.95000 +1.95	37.20	34.60	34.60	6,321,874
05 Dec 17	35.00000 +0.00	35.87	34.10	34.53	4,174,194
04 Dec 17	35.00000 -3.88	38.38	35.00	38.15	6,649,920
01 Dec 17	38.88000 +0.89	39.58	36.66	37.50	6,184,839
30 Nov 17	37.99000 +0.58	38.82	37.33	37.66	5,053,747
29 Nov 17	37.41000 -1.17	38.58	36.10	38.58	5,928,969
28 Nov 17	38.58000 +1.13	38.96	37.50	37.72	4,961,908
27 Nov 17	37.45000 -2.87	39.60	36.90	39.60	7,088,217
24 Nov 17	40.32000 -4.39	46.08	40.28	44.22	7,710,077
23 Nov 17	44.71000 -1.20	46.79	44.70	45.80	5,820,764
22 Nov 17	45.91000 -1.69	47.88	44.50	46.60	7,611,307
21 Nov 17	47.60000 +2.14	48.50	44.47	44.96	9,810,281
20 Nov 17	45.46000 -0.01	45.87	42.30	44.18	6,708,546
17 Nov 17	45.47000 -5.05	49.00	45.47	48.35	9,713,805
16 Nov 17	50.52000 -5.61	55.47	50.52	54.98	10,230,672
15 Nov 17	56.13000 -0.21	57.95	55.05	55.70	10,177,768
14 Nov 17	56.34000 -2.14	58.10	55.69	57.20	11,869,410
13 Nov 17	58.48000 -0.32	60.77	56.61	57.59	16,766,814
10 Nov 17	58.80000 +3.70	60.61	53.51	54.01	20,982,400
09 Nov 17	55.10000 +0.83	58.28	51.80	54.00	19,760,056
08 Nov 17	54.27000 +4.93	54.27	48.68	48.88	9,226,867
07 Nov 17	49.34000 +1.65	49.59	45.50	47.77	11,731,105
06 Nov 17	47.69000 +0.99	50.00	47.30	47.55	9,607,495
03 Nov 17	46.70000 -0.90	47.46	45.56	46.76	7,579,438
02 Nov 17	47.60000 +1.02	48.29	44.50	45.78	10,800,724
01 Nov 17	46.58000 +1.00	47.97	45.95	46.14	10,309,377
31 Oct 17	45.58000 -0.63	46.35	44.10	44.87	8,660,249
30 Oct 17	46.21000 -5.13	50.39	46.21	49.00	11,871,425
27 Oct 17	51.34000 -0.86	54.50	49.80	50.52	13,674,143
26 Oct 17	52.20000 -5.80	55.60	52.20	55.20	15,621,845
25 Oct 17	58.00000 +5.20	58.08	49.00	49.88	22,769,496
24 Oct 17	52.80000 +4.80	52.80	50.01	50.96	17,233,732
19 Oct 17	48.00000 +4.36	48.00	48.00	48.00	506,245
18 Oct 17	43.64000 +3.97	43.64	43.64	43.64	107,712
17 Oct 17	39.67000 +3.61	39.67	39.67	39.67	74,884
16 Oct 17	36.06000 +3.28	36.06	36.06	36.06	35,876
13 Oct 17	32.78000 +2.98	32.78	32.78	32.78	22,290
12 Oct 17	29.80000 +2.71	29.80	29.80	29.80	9,100
11 Oct 17	27.09000 +2.46	27.09	27.09	27.09	6,100
10 Oct 17	24.63000 +2.24	24.63	24.63	24.63	7,108
09 Oct 17	22.39000 +2.04	22.39	22.39	22.39	5,472
29 Sep 17	20.35000 +0.00	20.35	16.96	16.96	16,391

Shenzhen Enoch Times Electronics Co Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	22.20000 +0.47	22.60	21.48	21.60	9,804,518
19 Oct 26	21.73000 -0.03	21.85	20.76	21.51	10,570,796
16 Oct 26	21.76000 -0.52	22.96	21.61	22.80	11,506,383
15 Oct 26	22.28000 -0.56	23.10	21.85	21.98	9,355,340
14 Oct 26	22.84000 -0.89	23.60	22.80	23.45	9,053,840
13 Oct 26	23.73000 +1.10	24.12	21.33	22.00	18,349,840
12 Oct 26	22.63000 -0.78	23.35	22.51	23.25	8,631,001
09 Oct 26	23.41000 -0.94	24.20	22.23	24.11	16,010,852
08 Oct 26	24.35000 -1.29	25.99	24.08	25.86	14,160,998
30 Sep 26	25.64000 -0.51	26.59	25.59	26.36	11,428,719
29 Sep 26	26.15000 +0.59	26.40	25.01	25.42	16,491,389
28 Sep 26	25.56000 -2.30	27.64	25.23	27.59	21,240,996
24 Sep 26	27.86000 -0.97	28.70	27.84	28.51	16,057,540
23 Sep 26	28.83000 -0.35	29.47	28.56	29.01	20,785,706
22 Sep 26	29.18000 -1.02	30.63	29.07	30.50	30,339,756
21 Sep 26	30.20000 -1.00	30.80	29.88	30.60	47,950,348
18 Sep 26	31.20000 +2.04	32.08	29.67	30.02	65,652,952
17 Sep 26	29.16000 -0.63	30.10	28.96	29.45	25,446,444
16 Sep 26	29.79000 +0.57	29.99	28.74	29.46	34,389,504
15 Sep 26	29.22000 -0.70	30.28	29.10	30.09	26,332,336
14 Sep 26	29.92000 -0.94	30.76	29.18	29.91	47,265,696
11 Sep 26	30.86000 +2.81	30.86	27.18	27.40	34,755,060
10 Sep 26	28.05000 +1.13	28.82	26.40	26.70	31,379,710
09 Sep 26	26.92000 +0.01	27.59	26.56	27.35	15,768,649
08 Sep 26	26.91000 -0.27	27.59	26.73	27.17	21,259,596
07 Sep 26	27.18000 +2.47	27.18	24.99	25.00	17,407,412
04 Sep 26	24.71000 -0.97	26.35	24.44	25.84	11,469,184
03 Sep 26	25.68000 -0.36	26.66	25.48	26.59	9,136,013
02 Sep 26	26.04000 -0.62	26.58	25.97	26.14	10,731,500
01 Sep 26	26.66000 -0.53	27.19	26.52	27.01	16,857,760
31 Aug 26	27.19000 -0.14	27.70	26.50	26.67	35,219,168
28 Aug 26	27.33000 +1.76	28.13	25.20	25.28	35,099,036
27 Aug 26	25.57000 +1.29	25.96	24.32	24.32	16,535,361
26 Aug 26	24.28000 -0.17	24.75	23.71	24.75	6,836,574
25 Aug 26	24.45000 +0.41	24.69	23.35	23.91	7,752,403
24 Aug 26	24.04000 -0.72	24.86	23.32	24.70	9,158,297
21 Aug 26	24.76000 -0.13	25.24	24.29	24.75	8,100,097
20 Aug 26	24.89000 +0.75	25.36	24.03	24.59	11,599,367
19 Aug 26	24.14000 -2.00	25.98	24.04	25.40	12,373,210
18 Aug 26	26.14000 -0.09	26.63	25.57	26.05	12,786,022
17 Aug 26	26.23000 +0.64	26.23	25.50	25.51	14,202,042
14 Aug 26	25.59000 +0.77	25.63	24.77	25.00	15,581,970
13 Aug 26	24.82000 -0.36	25.75	24.82	25.58	16,145,766
12 Aug 26	25.18000 +0.92	25.43	24.16	24.21	16,788,370
11 Aug 26	24.26000 +0.08	24.54	23.79	24.08	13,395,878
10 Aug 26	24.18000 -0.34	25.10	23.70	24.63	18,007,900
07 Aug 26	24.52000 +0.45	24.55	23.64	24.14	26,502,280
06 Aug 26	24.07000 +0.44	24.38	23.00	23.00	30,206,952
05 Aug 26	23.63000 +0.36	23.79	22.25	22.25	41,692,024
04 Aug 26	23.27000 +0.39	24.38	22.08	24.24	39,423,716
03 Aug 26	22.88000 +2.08	22.88	20.51	20.80	20,354,864
31 Jul 26	20.80000 +0.95	21.76	20.77	20.84	14,532,536
30 Jul 26	19.85000 -1.42	21.30	19.75	21.30	12,295,313
29 Jul 26	21.27000 -0.20	21.55	20.49	21.33	11,226,719
28 Jul 26	21.47000 -0.97	22.55	21.37	22.13	10,523,801
27 Jul 26	22.44000 +0.51	22.46	21.60	21.88	10,959,097
24 Jul 26	21.93000 -0.15	22.73	21.50	21.64	13,201,000
23 Jul 26	22.08000 +0.29	22.64	21.78	21.79	10,934,434
22 Jul 26	21.79000 +0.06	22.53	21.29	21.33	15,835,128
21 Jul 26	21.73000 +1.19	21.78	18.49	20.55	20,676,812
20 Jul 26	20.54000 -1.60	22.84	20.02	22.70	17,511,692
17 Jul 26	22.14000 -2.32	24.25	22.01	24.12	15,917,086
16 Jul 26	24.46000 -0.94	25.85	24.31	24.85	11,964,786
15 Jul 26	25.40000 -0.60	26.48	25.18	26.42	13,963,584
14 Jul 26	26.00000 +0.63	26.30	24.67	25.71	15,701,859
13 Jul 26	25.37000 -2.05	27.76	25.30	26.63	22,348,596
10 Jul 26	27.42000 +1.11	28.94	26.67	26.95	33,813,080
09 Jul 26	26.31000 +1.33	26.66	23.73	25.10	22,122,216
08 Jul 26	24.98000 -0.51	25.75	24.16	25.49	14,065,694
07 Jul 26	25.49000 -1.31	26.80	25.16	26.56	13,343,842
06 Jul 26	26.80000 -0.88	28.28	26.32	27.85	13,859,125
03 Jul 26	27.68000 -0.07	28.72	27.62	28.24	15,764,126
02 Jul 26	27.75000 -1.84	29.93	27.66	29.12	21,091,852
01 Jul 26	29.59000 -0.07	31.55	29.42	30.49	34,142,632
30 Jun 26	29.66000 +2.70	29.66	26.12	26.51	27,193,052
29 Jun 26	26.96000 -2.99	29.90	26.96	29.73	23,144,086
26 Jun 26	29.95000 -0.36	30.88	28.32	30.01	28,798,552
25 Jun 26	30.31000 -0.70	31.38	29.50	31.12	29,557,214
24 Jun 26	31.01000 -1.52	31.84	30.28	31.50	30,482,890
23 Jun 26	32.53000 -3.61	35.55	32.53	35.52	29,528,164
22 Jun 26	36.14000 -0.63	38.08	35.62	36.95	39,990,388
18 Jun 26	36.77000 +1.62	37.15	34.21	34.80	40,483,552
17 Jun 26	35.15000 -1.23	35.77	34.23	35.00	39,124,264
16 Jun 26	36.38000 +2.11	36.65	33.90	34.34	45,229,544
15 Jun 26	34.27000 +1.41	34.71	32.91	33.39	32,124,880
12 Jun 26	32.86000 +1.21	34.20	31.40	32.53	29,471,384
11 Jun 26	31.65000 -0.17	33.03	30.94	31.51	16,856,024
10 Jun 26	31.82000 -1.47	32.71	31.29	32.69	17,689,084
09 Jun 26	33.29000 +1.08	33.64	32.35	32.89	20,850,292
08 Jun 26	32.21000 -1.87	34.25	31.28	31.28	26,339,380
05 Jun 26	34.08000 +1.26	36.00	32.22	32.55	35,540,448
04 Jun 26	32.82000 -0.17	33.30	31.89	32.43	17,061,508
03 Jun 26	32.99000 +0.94	33.99	32.32	32.64	24,471,380
02 Jun 26	32.05000 +0.43	32.60	30.48	31.72	19,098,670
01 Jun 26	31.62000 -1.69	33.29	31.23	32.73	22,900,384
29 May 26	33.31000 -1.64	35.36	32.79	34.96	20,109,220
28 May 26	34.95000 +1.24	35.06	33.47	33.56	21,804,910
27 May 26	33.71000 -1.02	35.31	33.03	35.03	21,829,304
26 May 26	34.73000 -1.91	36.58	34.26	36.06	26,094,656
25 May 26	36.64000 +0.69	36.86	35.13	36.20	29,499,180
22 May 26	35.95000 +0.18	36.88	35.85	36.30	23,672,096
21 May 26	35.77000 -2.54	38.50	35.00	38.49	33,850,168
20 May 26	38.31000 +0.00	39.10	37.80	37.90	30,859,498
19 May 26	38.31000 -0.46	38.94	36.60	38.17	35,984,492
18 May 26	38.77000 -0.83	39.48	37.81	38.68	41,459,944
15 May 26	39.60000 +0.48	43.03	38.66	38.66	55,407,336
14 May 26	39.12000 -0.83	40.80	38.87	39.99	43,530,376
13 May 26	39.95000 +2.77	40.90	36.48	36.88	61,454,688
12 May 26	37.18000 -0.82	39.50	36.74	38.23	60,680,876
11 May 26	38.00000 +1.82	39.79	35.21	38.10	75,026,904
08 May 26	36.18000 +3.29	36.18	32.48	32.78	21,155,440
07 May 26	32.89000 +1.10	33.20	31.56	31.81	40,418,760
06 May 26	31.79000 +1.40	32.20	30.60	30.87	39,255,768
30 Apr 26	30.39000 -0.60	31.75	30.18	31.30	34,241,528
29 Apr 26	30.99000 -0.48	32.34	30.82	31.50	65,160,392
28 Apr 26	31.47000 +2.86	31.47	29.18	29.65	32,380,026
27 Apr 26	28.61000 +2.60	28.61	28.50	28.50	15,331,770
24 Apr 26	26.01000 -1.01	27.01	25.77	26.52	29,745,302
23 Apr 26	27.02000 -2.48	29.52	26.62	29.20	45,016,056
22 Apr 26	29.50000 +0.20	30.08	28.30	28.86	37,217,424
21 Apr 26	29.30000 -0.90	29.51	27.97	29.50	39,242,300
20 Apr 26	30.20000 -0.18	30.80	29.40	29.50	40,661,112
17 Apr 26	30.38000 -0.24	31.71	29.81	30.07	53,178,128
16 Apr 26	30.62000 +0.82	30.70	28.94	29.82	54,130,264
15 Apr 26	29.80000 -0.49	31.50	29.65	30.06	46,107,304
14 Apr 26	30.29000 -0.59	31.95	29.98	30.62	66,823,444
13 Apr 26	30.88000 +2.81	30.88	27.35	27.50	59,834,820
10 Apr 26	28.07000 -0.76	29.15	27.80	28.33	45,811,216
09 Apr 26	28.83000 -0.54	30.79	28.13	29.91	73,180,712
08 Apr 26	29.37000 +2.67	29.37	28.18	29.37	44,389,760
07 Apr 26	26.70000 -0.30	27.98	26.22	26.73	52,256,184
03 Apr 26	27.00000 -0.64	28.77	26.89	27.75	58,241,536
02 Apr 26	27.64000 -1.14	29.87	27.10	28.80	58,674,344
01 Apr 26	28.78000 +2.62	28.78	28.75	28.75	16,014,382
31 Mar 26	26.16000 -2.62	27.97	25.90	26.61	58,127,436
30 Mar 26	28.78000 +0.84	29.30	27.01	27.01	61,286,272
27 Mar 26	27.94000 -0.61	29.63	26.58	28.40	86,374,312
26 Mar 26	28.55000 +2.60	28.55	27.51	28.00	27,813,432
25 Mar 26	25.95000 +2.36	25.95	25.95	25.95	7,174,100
24 Mar 26	23.59000 +0.80	23.67	22.44	23.00	54,361,988
23 Mar 26	22.79000 -1.76	24.11	22.59	23.00	64,718,164
20 Mar 26	24.55000 +0.59	26.36	24.40	26.36	86,432,448
19 Mar 26	23.96000 +2.18	23.96	21.30	21.70	39,667,832
18 Mar 26	21.78000 +0.80	21.81	20.82	21.31	11,039,033
17 Mar 26	20.98000 -1.43	22.48	20.92	22.41	12,247,025
16 Mar 26	22.41000 +0.33	22.48	21.86	21.95	11,497,411
13 Mar 26	22.08000 +0.06	22.76	21.49	21.83	15,709,012
12 Mar 26	22.02000 +0.01	22.66	21.80	21.92	13,740,732
11 Mar 26	22.01000 +0.47	22.49	21.56	21.56	18,434,814
10 Mar 26	21.54000 +1.30	21.81	20.59	20.59	15,313,150
09 Mar 26	20.24000 -0.67	20.57	19.42	20.40	11,969,888
06 Mar 26	20.91000 +0.48	21.22	20.20	20.47	8,112,750
05 Mar 26	20.43000 +0.13	20.88	20.37	20.60	6,275,690
04 Mar 26	20.30000 -0.42	20.75	19.95	20.05	7,856,728
03 Mar 26	20.72000 -0.03	22.22	20.70	21.04	14,984,594
02 Mar 26	20.75000 -0.59	21.35	20.72	21.10	6,372,136
27 Feb 26	21.34000 -0.32	21.46	21.01	21.46	6,597,851
26 Feb 26	21.66000 +0.37	21.75	21.24	21.30	6,991,558
25 Feb 26	21.29000 +0.00	21.82	21.26	21.49	5,444,437
24 Feb 26	21.29000 +0.41	21.45	20.92	21.10	4,566,167
13 Feb 26	20.88000 -0.19	21.22	20.85	21.05	3,370,255
12 Feb 26	21.07000 +0.02	21.25	20.89	21.04	3,916,700
11 Feb 26	21.05000 -0.23	21.42	21.03	21.25	3,735,100
10 Feb 26	21.28000 -0.04	21.74	21.22	21.30	5,182,228
09 Feb 26	21.32000 +0.75	21.36	20.62	20.77	8,229,535
06 Feb 26	20.57000 +0.14	20.78	20.26	20.31	4,577,500
05 Feb 26	20.43000 -0.40	20.78	20.40	20.70	4,058,700
04 Feb 26	20.83000 +0.14	21.00	20.50	20.60	5,786,913
03 Feb 26	20.69000 +0.44	20.70	20.30	20.46	5,427,436
02 Feb 26	20.25000 -0.22	20.90	20.23	20.27	5,863,050
30 Jan 26	20.47000 +0.08	20.64	19.91	20.27	7,051,157
29 Jan 26	20.39000 -0.74	20.99	20.34	20.86	8,290,169
28 Jan 26	21.13000 -0.08	21.52	20.95	21.22	6,952,865
27 Jan 26	21.21000 +0.11	21.28	20.31	21.09	9,001,803
26 Jan 26	21.10000 -0.51	21.75	20.81	21.61	10,232,995
23 Jan 26	21.61000 -0.13	21.81	21.53	21.65	8,687,781
22 Jan 26	21.74000 -0.06	21.96	21.65	21.76	5,832,770
21 Jan 26	21.80000 +0.38	21.99	21.08	21.28	8,234,943
20 Jan 26	21.42000 -0.68	22.14	21.25	22.13	10,735,516
19 Jan 26	22.10000 +0.12	22.15	21.67	21.89	7,952,916
16 Jan 26	21.98000 +0.20	22.25	21.53	21.84	8,905,415
15 Jan 26	21.78000 -0.35	22.08	21.41	22.08	10,926,224
14 Jan 26	22.13000 +0.15	22.40	21.75	22.05	12,930,119
13 Jan 26	21.98000 -1.13	23.11	21.90	23.10	19,498,028
12 Jan 26	23.11000 +0.68	23.11	22.49	22.49	16,295,375
09 Jan 26	22.43000 -0.17	22.67	22.16	22.46	12,224,102
08 Jan 26	22.60000 +0.10	22.90	22.25	22.36	9,910,084
07 Jan 26	22.50000 -0.15	22.98	22.29	22.68	12,029,978
06 Jan 26	22.65000 +0.11	22.86	22.12	22.45	12,969,737
05 Jan 26	22.54000 -0.15	22.90	22.32	22.82	9,576,573
31 Dec 25	22.69000 -0.36	23.20	22.56	23.05	7,592,270
30 Dec 25	23.05000 -0.47	23.73	23.01	23.30	8,283,414
29 Dec 25	23.52000 -0.13	23.97	23.30	23.45	10,659,171
26 Dec 25	23.65000 +0.45	23.90	22.65	23.02	15,133,364
25 Dec 25	23.20000 +0.08	23.53	23.01	23.05	10,498,885
24 Dec 25	23.12000 +0.42	23.27	22.45	22.58	13,627,640
23 Dec 25	22.70000 -0.55	23.22	22.54	23.00	10,808,770
22 Dec 25	23.25000 +0.97	24.38	22.32	22.32	16,355,084
19 Dec 25	22.28000 -0.46	23.43	22.17	22.80	10,401,789
18 Dec 25	22.74000 +0.25	23.22	22.20	22.49	12,435,400
17 Dec 25	22.49000 +1.07	22.64	20.95	21.35	13,391,201
16 Dec 25	21.42000 -1.01	22.50	21.33	22.45	10,284,800
15 Dec 25	22.43000 -0.86	23.30	22.40	22.90	11,457,666
12 Dec 25	23.29000 -0.07	24.25	23.08	23.15	17,224,544
11 Dec 25	23.36000 -0.43	23.94	23.26	23.69	14,176,916
10 Dec 25	23.79000 +0.35	23.85	23.05	23.21	16,466,188
09 Dec 25	23.44000 +0.18	23.69	22.92	23.03	14,652,012
08 Dec 25	23.26000 +0.66	23.50	22.56	22.60	15,703,712
05 Dec 25	22.60000 +0.31	22.62	21.72	22.29	12,516,646
04 Dec 25	22.29000 +0.64	22.96	21.59	21.69	18,929,596
03 Dec 25	21.65000 +0.00	22.38	21.36	21.65	9,224,253
02 Dec 25	21.65000 -0.41	22.03	21.60	22.03	5,881,681
01 Dec 25	22.06000 +0.07	22.26	21.78	21.98	6,294,281
28 Nov 25	21.99000 -0.14	22.25	21.93	22.10	8,839,900
27 Nov 25	22.13000 +0.01	22.55	22.12	22.33	13,232,600
26 Nov 25	22.12000 +0.08	22.48	21.79	21.86	10,665,500
25 Nov 25	22.04000 +0.63	22.50	21.45	21.45	13,731,808
24 Nov 25	21.41000 +0.53	21.50	20.90	20.90	7,457,798
21 Nov 25	20.88000 -0.58	21.43	20.72	21.11	8,462,700
20 Nov 25	21.46000 -0.13	22.12	20.71	21.86	8,924,916
19 Nov 25	21.59000 -0.55	22.38	21.47	22.07	6,625,323
18 Nov 25	22.14000 +0.16	22.50	21.68	21.95	10,379,600
17 Nov 25	21.98000 +0.55	22.05	21.38	21.38	10,032,200
14 Nov 25	21.43000 +0.26	21.73	20.98	21.01	8,891,657
13 Nov 25	21.17000 -0.11	21.29	21.04	21.29	5,007,200
12 Nov 25	21.28000 -0.11	21.50	20.86	21.50	5,504,200
11 Nov 25	21.39000 +0.00	21.75	21.28	21.40	6,500,744
10 Nov 25	21.39000 -0.20	21.87	21.26	21.81	6,255,250
07 Nov 25	21.59000 -0.22	21.91	21.20	21.56	6,699,459
06 Nov 25	21.81000 +0.23	21.89	21.21	21.60	8,801,900
05 Nov 25	21.58000 +0.50	21.86	20.69	20.78	11,545,869
04 Nov 25	21.08000 -0.13	21.76	20.91	21.21	8,243,396
03 Nov 25	21.21000 +0.03	21.21	20.84	21.18	5,339,477
31 Oct 25	21.18000 -0.01	21.39	20.93	21.17	6,232,285
30 Oct 25	21.19000 -0.66	21.85	21.12	21.85	9,046,855
29 Oct 25	21.85000 -0.21	22.58	21.72	22.30	8,475,310
28 Oct 25	22.06000 +0.23	22.40	21.61	21.63	8,087,196
27 Oct 25	21.83000 -0.63	22.50	21.76	22.41	11,281,600
24 Oct 25	22.46000 +0.58	22.48	21.92	22.00	6,467,413
23 Oct 25	21.88000 -0.25	22.08	21.48	22.01	5,691,772
22 Oct 25	22.13000 -0.27	22.50	22.05	22.20	5,796,700
21 Oct 25	22.40000 +0.49	22.47	21.71	22.07	8,465,353
20 Oct 25	21.91000 +0.86	22.26	21.41	21.41	12,287,387
17 Oct 25	21.05000 -1.68	22.80	21.04	22.80	12,235,007
16 Oct 25	22.73000 -0.36	23.70	22.62	23.56	11,218,200
15 Oct 25	23.09000 +0.50	23.20	22.00	22.60	10,973,570
14 Oct 25	22.59000 -0.42	23.75	22.41	23.40	11,901,975
13 Oct 25	23.01000 -0.41	23.15	21.34	22.20	13,397,841
10 Oct 25	23.42000 -0.71	24.26	23.21	24.00	12,687,587
09 Oct 25	24.13000 +0.58	24.69	23.55	24.01	16,767,069
30 Sep 25	23.55000 -0.21	24.48	23.28	24.01	13,345,893
29 Sep 25	23.76000 -0.31	24.16	23.51	23.95	10,247,902
26 Sep 25	24.07000 -1.00	25.00	24.07	24.95	14,689,916
25 Sep 25	25.07000 +0.24	25.38	24.05	24.40	23,289,324
24 Sep 25	24.83000 +0.74	26.50	23.33	23.77	30,315,752
23 Sep 25	24.09000 -0.61	25.17	23.50	24.91	16,669,773
22 Sep 25	24.70000 -0.27	25.65	24.03	25.50	19,920,972
19 Sep 25	24.97000 +0.41	25.36	24.57	24.90	21,016,550
18 Sep 25	24.56000 +0.11	25.22	24.08	24.21	22,465,326
17 Sep 25	24.45000 +0.30	24.95	24.02	24.14	13,397,409
16 Sep 25	24.15000 +0.27	24.16	23.63	23.87	11,352,448
15 Sep 25	23.88000 -0.03	24.27	23.41	23.88	10,591,578
12 Sep 25	23.91000 +0.21	24.24	23.31	23.68	15,922,883
11 Sep 25	23.70000 +1.29	24.04	22.28	22.42	21,844,792
10 Sep 25	22.41000 -0.02	22.79	22.23	22.70	8,011,917
09 Sep 25	22.43000 -0.98	23.31	22.39	23.20	11,371,600
08 Sep 25	23.41000 -0.09	23.63	22.85	23.44	12,154,523
05 Sep 25	23.50000 +0.96	23.53	22.37	22.58	16,084,301
04 Sep 25	22.54000 -1.15	24.94	22.07	24.03	23,056,120
03 Sep 25	23.69000 +0.06	24.24	23.03	23.51	16,641,145
02 Sep 25	23.63000 -1.18	25.42	23.42	24.51	23,159,840
01 Sep 25	24.81000 +0.47	25.18	24.20	24.34	24,178,838
29 Aug 25	24.34000 -1.66	26.50	24.30	26.50	36,519,736
28 Aug 25	26.00000 +1.12	26.00	24.35	25.18	45,715,440
27 Aug 25	24.88000 +0.26	25.85	24.22	24.38	41,907,032
26 Aug 25	24.62000 +0.14	25.30	24.04	24.04	31,003,092
25 Aug 25	24.48000 +1.09	24.97	23.29	23.82	41,164,200
22 Aug 25	23.39000 +0.13	23.90	23.04	23.18	21,366,256
21 Aug 25	23.26000 -0.42	23.87	22.93	23.51	19,300,652
20 Aug 25	23.68000 +0.28	23.98	23.04	23.51	26,053,088
19 Aug 25	23.40000 +0.67	23.74	22.80	22.80	34,137,116
18 Aug 25	22.73000 +0.75	23.00	22.14	22.15	28,735,330
15 Aug 25	21.98000 +0.06	22.30	21.83	21.92	12,897,094
14 Aug 25	21.92000 -0.91	22.73	21.92	22.67	18,960,202
13 Aug 25	22.83000 +0.78	23.37	21.91	21.98	31,469,028
12 Aug 25	22.05000 -0.12	22.19	21.80	22.08	10,380,078
11 Aug 25	22.17000 +0.49	22.50	21.79	21.87	15,917,108
08 Aug 25	21.68000 -0.65	22.11	21.60	22.11	15,040,160
07 Aug 25	22.33000 +0.20	22.69	21.80	22.04	24,759,376
06 Aug 25	22.13000 -0.30	22.41	21.97	22.20	20,720,948
05 Aug 25	22.43000 -0.57	22.95	22.18	22.76	29,874,564
04 Aug 25	23.00000 +0.30	23.60	21.78	22.01	52,204,788
01 Aug 25	22.70000 +1.51	23.31	20.80	21.10	30,670,150
31 Jul 25	21.19000 +0.04	21.78	21.04	21.15	19,465,066
30 Jul 25	21.15000 -0.22	21.72	20.94	21.22	11,188,484
29 Jul 25	21.37000 +0.29	21.40	20.93	21.01	16,971,396
28 Jul 25	21.08000 +0.61	21.46	20.47	20.60	17,908,328
25 Jul 25	20.47000 -0.13	20.60	20.24	20.60	9,406,473
24 Jul 25	20.60000 -0.11	20.84	20.45	20.60	10,526,292
23 Jul 25	20.71000 -0.23	21.06	20.35	20.60	11,890,298
22 Jul 25	20.94000 +0.00	21.68	20.79	20.97	20,140,324
21 Jul 25	20.94000 -0.26	21.21	20.70	21.20	13,215,470
18 Jul 25	21.20000 -0.21	21.68	21.10	21.50	18,126,250
17 Jul 25	21.41000 +0.60	21.78	20.45	20.70	28,056,256
16 Jul 25	20.81000 +0.27	21.40	20.25	20.59	24,843,550
15 Jul 25	20.54000 +0.15	21.44	20.12	20.12	24,042,176
14 Jul 25	20.39000 +0.09	20.80	20.04	20.30	17,212,752
11 Jul 25	20.30000 -0.79	20.64	20.02	20.47	34,375,992
10 Jul 25	21.09000 +1.25	21.82	19.84	19.84	52,756,328
09 Jul 25	19.84000 -0.25	20.22	19.77	20.00	7,898,350
08 Jul 25	20.09000 +0.49	20.14	19.47	19.60	10,118,573
07 Jul 25	19.60000 -0.01	19.69	19.32	19.50	6,655,492
04 Jul 25	19.61000 -0.90	20.54	19.52	20.54	15,470,949
03 Jul 25	20.51000 +0.21	20.57	20.19	20.20	7,737,118
02 Jul 25	20.30000 -0.74	20.87	20.30	20.87	10,894,200
01 Jul 25	21.04000 -0.20	21.26	20.75	21.26	16,022,500
30 Jun 25	21.24000 +0.71	21.56	20.41	20.54	24,592,700
27 Jun 25	20.53000 +0.12	20.80	20.01	20.50	15,040,608
26 Jun 25	20.41000 -0.31	20.83	20.32	20.56	14,591,322
25 Jun 25	20.72000 -0.11	20.93	20.29	20.83	19,832,346
24 Jun 25	20.83000 +0.61	21.05	20.21	20.26	25,865,368
23 Jun 25	20.22000 -0.16	20.32	19.70	19.90	15,163,850
20 Jun 25	20.38000 +0.40	20.63	19.66	19.90	21,738,100
19 Jun 25	19.98000 -0.19	20.49	19.91	20.00	17,292,024
18 Jun 25	20.17000 +0.33	20.57	19.48	19.79	19,728,700
17 Jun 25	19.84000 -0.40	20.29	19.70	20.26	14,815,212
16 Jun 25	20.24000 +0.31	20.54	19.70	19.88	21,578,948
13 Jun 25	19.93000 -0.76	21.06	19.73	20.32	35,651,856
12 Jun 25	20.69000 +1.88	20.69	18.67	18.71	21,432,944
11 Jun 25	18.81000 -0.18	19.08	18.80	18.91	5,320,100
10 Jun 25	18.99000 -0.31	19.37	18.76	19.31	7,796,850
09 Jun 25	19.30000 +0.19	19.38	18.96	19.10	8,037,600
06 Jun 25	19.11000 +0.04	19.29	18.93	19.07	10,634,267
05 Jun 25	19.07000 +0.44	19.10	18.24	18.51	14,387,450
04 Jun 25	18.63000 +0.76	19.09	17.88	17.88	14,504,300
03 Jun 25	17.87000 +0.02	18.08	17.70	17.79	3,173,212
30 May 25	17.85000 -0.57	18.41	17.78	18.41	5,810,712
29 May 25	18.42000 +0.25	18.45	18.05	18.16	6,584,200
28 May 25	18.17000 +0.10	18.23	17.96	18.08	3,946,200
27 May 25	18.07000 +0.03	18.09	17.80	17.94	3,650,600
26 May 25	18.04000 +0.38	18.06	17.38	17.68	5,621,400
23 May 25	17.66000 -0.37	18.50	17.66	18.50	8,103,300
22 May 25	18.03000 +0.09	18.66	17.96	17.99	10,099,112
21 May 25	17.94000 -0.20	18.13	17.84	18.13	3,407,716
20 May 25	18.14000 +0.07	18.15	17.84	18.02	3,298,849
19 May 25	18.07000 +0.13	18.15	17.84	18.00	3,806,350
16 May 25	17.94000 -0.09	18.20	17.86	17.95	4,164,782
15 May 25	18.03000 -0.20	18.28	17.90	18.14	6,612,706
14 May 25	18.23000 +0.06	19.50	18.16	18.29	12,272,868
13 May 25	18.17000 -0.17	18.57	18.14	18.45	4,436,800
12 May 25	18.34000 +0.30	18.40	18.15	18.17	4,899,500
09 May 25	18.04000 -0.36	18.31	17.93	18.29	5,918,405
08 May 25	18.40000 +0.66	18.45	17.60	17.71	10,111,312
07 May 25	17.74000 -0.02	18.15	17.52	17.97	5,550,342
06 May 25	17.76000 +0.70	17.77	17.20	17.20	5,915,300
30 Apr 25	17.06000 +0.33	17.15	16.71	16.74	4,918,200
29 Apr 25	16.73000 +0.16	16.98	16.42	16.56	3,872,050
28 Apr 25	16.57000 -0.33	16.97	16.56	16.78	3,014,900
25 Apr 25	16.90000 +0.17	17.14	16.70	16.70	4,165,900
24 Apr 25	16.73000 -0.39	17.20	16.60	17.14	4,716,500
23 Apr 25	17.12000 +0.14	17.23	16.98	16.98	5,165,350
22 Apr 25	16.98000 -0.08	17.09	16.80	16.90	4,516,779
21 Apr 25	17.06000 +0.12	17.18	16.81	16.94	5,514,300
18 Apr 25	16.94000 +0.27	17.00	16.58	16.67	4,308,750
17 Apr 25	16.67000 -0.01	16.97	16.50	16.50	3,168,100
16 Apr 25	16.68000 -0.40	17.09	16.36	17.08	4,020,250
15 Apr 25	17.08000 -0.05	17.25	16.91	17.10	3,048,106
14 Apr 25	17.13000 +0.33	17.51	17.04	17.30	4,900,800
11 Apr 25	16.80000 +0.24	16.99	16.26	16.31	5,980,395
10 Apr 25	16.56000 +0.47	16.93	16.41	16.41	7,144,145
09 Apr 25	16.09000 +0.36	16.29	14.25	15.30	9,081,502
08 Apr 25	15.73000 -1.12	16.85	15.30	16.00	9,572,642
07 Apr 25	16.85000 -1.87	17.99	16.85	17.99	4,849,593
03 Apr 25	18.72000 -0.26	19.00	18.61	18.77	4,250,244
02 Apr 25	18.98000 -0.16	19.55	18.96	19.42	4,436,900
01 Apr 25	19.14000 +0.20	19.27	18.95	19.10	3,218,350
31 Mar 25	18.94000 -0.12	19.19	18.66	19.14	4,626,266
28 Mar 25	19.06000 -0.55	19.60	19.06	19.50	4,984,600
27 Mar 25	19.61000 +0.06	20.30	19.06	19.50	8,329,540
26 Mar 25	19.55000 +0.43	19.99	19.05	19.21	7,078,532
25 Mar 25	19.12000 -0.22	19.39	18.92	19.19	3,983,059
24 Mar 25	19.34000 -0.49	19.91	18.74	19.90	8,552,219
21 Mar 25	19.83000 -0.40	20.24	19.80	20.16	6,203,800
20 Mar 25	20.23000 -0.27	20.56	20.20	20.38	4,490,698
19 Mar 25	20.50000 -0.39	20.90	20.40	20.90	6,337,450
18 Mar 25	20.89000 +0.12	21.10	20.62	20.77	8,054,409
17 Mar 25	20.77000 +0.21	20.92	20.58	20.65	5,734,950
14 Mar 25	20.56000 +0.26	20.64	20.16	20.35	5,882,850
13 Mar 25	20.30000 -0.55	20.80	20.06	20.75	7,258,212
12 Mar 25	20.85000 +0.32	21.07	20.66	20.73	8,194,623
11 Mar 25	20.53000 -0.35	20.79	20.34	20.66	6,744,207
10 Mar 25	20.88000 +0.10	20.96	20.45	20.78	6,551,250
07 Mar 25	20.78000 -0.13	21.26	20.56	20.80	9,265,562
06 Mar 25	20.91000 +0.44	21.36	20.50	20.60	10,709,165
05 Mar 25	20.47000 +0.06	20.62	20.16	20.40	6,700,118
04 Mar 25	20.41000 +0.50	20.43	19.70	19.75	7,188,890
03 Mar 25	19.91000 -0.04	20.40	19.68	20.14	8,139,924
28 Feb 25	19.95000 -1.52	21.38	19.85	21.21	11,832,663
27 Feb 25	21.47000 -0.48	22.00	21.00	21.95	12,320,250
26 Feb 25	21.95000 -0.11	22.15	21.72	22.07	10,312,202
25 Feb 25	22.06000 -0.12	22.50	21.76	21.81	8,723,000
24 Feb 25	22.18000 -0.15	22.57	21.71	22.27	12,539,900
21 Feb 25	22.33000 +0.26	22.47	21.85	22.19	13,334,824
20 Feb 25	22.07000 +0.17	22.17	21.68	21.82	9,860,500
19 Feb 25	21.90000 +0.50	21.94	21.28	21.40	9,223,372
18 Feb 25	21.40000 -0.99	22.43	21.31	22.15	13,632,718
17 Feb 25	22.39000 +0.39	22.71	21.99	22.63	16,803,250
14 Feb 25	22.00000 -0.79	22.70	21.80	22.16	22,911,760
13 Feb 25	22.79000 +0.84	24.00	22.12	22.15	35,967,468
12 Feb 25	21.95000 +0.30	22.09	21.50	21.65	9,858,800
11 Feb 25	21.65000 -0.08	22.00	21.43	21.69	11,804,072
10 Feb 25	21.73000 +0.58	21.83	21.15	21.15	13,155,300
07 Feb 25	21.15000 +0.29	21.48	20.77	20.77	14,371,684
06 Feb 25	20.86000 +0.68	20.87	19.96	20.18	10,420,700
05 Feb 25	20.18000 +0.38	20.19	19.61	20.11	8,470,872
27 Jan 25	19.80000 -1.25	21.17	19.80	21.07	11,713,188
24 Jan 25	21.05000 +0.45	21.45	20.31	20.31	12,399,068
23 Jan 25	20.60000 -0.26	21.85	20.52	21.10	15,863,465
22 Jan 25	20.86000 +0.33	21.68	20.30	20.40	18,549,894
21 Jan 25	20.53000 -0.04	20.77	20.16	20.55	8,512,000
20 Jan 25	20.57000 +0.11	20.97	20.33	20.37	11,927,800
17 Jan 25	20.46000 -0.28	20.82	20.14	20.59	12,255,800
16 Jan 25	20.74000 +0.61	21.00	20.01	20.26	18,344,042
15 Jan 25	20.13000 +0.16	20.48	19.91	20.27	11,755,738
14 Jan 25	19.97000 +1.19	19.98	18.93	19.03	15,420,193
13 Jan 25	18.78000 -0.24	19.00	18.20	18.80	8,577,700
10 Jan 25	19.02000 -0.97	20.20	19.01	19.78	13,109,635
09 Jan 25	19.99000 -0.11	20.59	19.70	19.85	12,319,373
08 Jan 25	20.10000 -0.69	20.55	19.22	20.30	17,880,698
07 Jan 25	20.79000 +0.54	20.84	19.51	19.61	19,762,354
06 Jan 25	20.25000 -2.25	21.85	20.25	21.59	18,750,892
03 Jan 25	22.50000 -2.50	24.80	22.50	24.28	31,157,098
02 Jan 25	25.00000 +1.62	25.72	22.53	23.39	47,000,392
31 Dec 24	23.38000 -1.72	24.99	23.35	24.86	18,628,700
30 Dec 24	25.10000 +0.56	25.56	23.83	24.54	26,864,420
27 Dec 24	24.54000 +0.08	25.00	24.10	24.46	29,856,284
26 Dec 24	24.46000 +2.22	24.46	22.21	22.26	14,195,318
25 Dec 24	22.24000 -1.24	23.32	22.24	23.13	13,402,309
24 Dec 24	23.48000 +0.01	23.88	22.50	23.33	15,114,493
23 Dec 24	23.47000 -1.44	25.38	23.45	24.76	16,939,244
20 Dec 24	24.91000 -0.24	25.58	24.58	25.12	24,348,502
19 Dec 24	25.15000 +0.85	25.21	23.50	23.50	25,979,644
18 Dec 24	24.30000 -0.56	24.80	23.12	24.52	17,839,976
17 Dec 24	24.86000 +0.24	25.52	24.28	25.19	28,015,900
16 Dec 24	24.62000 +0.83	25.00	23.93	23.93	24,827,252
13 Dec 24	23.79000 -0.45	24.48	23.74	24.03	14,656,800
12 Dec 24	24.24000 +0.76	25.17	23.37	23.45	25,235,616
11 Dec 24	23.48000 +0.48	23.48	22.81	22.95	10,538,005
10 Dec 24	23.00000 +0.08	23.60	22.93	23.45	9,777,707
09 Dec 24	22.92000 -0.34	23.25	22.60	23.15	7,840,217
06 Dec 24	23.26000 +0.03	23.38	22.90	23.23	8,060,600
05 Dec 24	23.23000 +0.40	23.25	22.65	22.76	7,651,250
04 Dec 24	22.83000 -0.63	23.58	22.70	23.49	9,478,797
03 Dec 24	23.46000 -0.22	23.86	23.15	23.67	10,275,254
02 Dec 24	23.68000 +0.29	23.80	23.21	23.30	11,658,998
29 Nov 24	23.39000 +0.01	23.58	22.81	23.30	12,071,425
28 Nov 24	23.38000 +0.33	23.88	22.90	22.98	14,719,992
27 Nov 24	23.05000 +0.21	23.07	21.88	22.70	11,026,287
26 Nov 24	22.84000 +0.16	23.42	22.68	22.68	9,839,000
25 Nov 24	22.68000 -0.40	22.98	22.07	22.81	12,099,449
22 Nov 24	23.08000 -0.64	24.38	22.89	23.69	19,552,372
21 Nov 24	23.72000 +0.01	23.86	23.21	23.55	11,244,392
20 Nov 24	23.71000 +0.26	23.75	23.20	23.43	14,260,443
19 Nov 24	23.45000 +1.06	23.70	22.30	22.30	17,440,508
18 Nov 24	22.39000 -1.75	24.15	22.00	24.12	19,230,916
15 Nov 24	24.14000 -1.38	25.66	24.05	25.05	17,915,248
14 Nov 24	25.52000 -0.37	26.78	25.31	25.91	22,554,234
13 Nov 24	25.89000 -0.50	26.31	25.12	26.31	18,199,450
12 Nov 24	26.39000 -0.91	27.32	26.08	27.31	26,971,980
11 Nov 24	27.30000 +1.12	27.50	26.00	26.13	48,081,616
08 Nov 24	26.18000 -0.34	27.69	26.08	26.79	59,858,140
07 Nov 24	26.52000 +2.41	26.52	23.66	24.03	32,080,736
06 Nov 24	24.11000 -0.55	25.04	23.83	24.40	27,421,788
05 Nov 24	24.66000 +0.49	24.87	23.60	23.97	25,194,252
04 Nov 24	24.17000 +0.37	24.77	23.05	23.10	21,437,756
01 Nov 24	23.80000 -2.64	26.15	23.80	25.80	41,994,620
31 Oct 24	26.44000 +1.00	27.50	24.50	25.08	54,673,212
30 Oct 24	25.44000 +1.40	26.44	23.78	24.00	49,897,268
29 Oct 24	24.04000 -1.36	25.15	24.04	25.15	35,815,664
28 Oct 24	25.40000 +1.03	25.68	23.60	23.78	49,549,872
25 Oct 24	24.37000 -0.55	24.85	23.82	24.22	41,999,460
24 Oct 24	24.92000 +0.58	25.50	22.39	23.00	63,965,376
23 Oct 24	24.34000 +0.69	26.02	23.34	23.72	82,283,480
22 Oct 24	23.65000 +2.15	23.65	23.05	23.65	19,774,848
21 Oct 24	21.50000 +0.33	21.91	20.75	21.25	35,584,848
18 Oct 24	21.17000 +0.47	21.64	20.50	20.71	45,477,440
17 Oct 24	20.70000 +1.47	21.15	19.30	19.30	46,704,944
16 Oct 24	19.23000 -0.50	19.53	19.00	19.10	13,105,500
15 Oct 24	19.73000 +0.32	20.57	19.06	19.26	22,445,342
14 Oct 24	19.41000 +0.81	19.42	18.34	18.60	15,352,551
11 Oct 24	18.60000 -1.11	19.67	18.20	19.60	15,701,273
10 Oct 24	19.71000 -0.91	20.65	19.12	20.08	22,523,228
09 Oct 24	20.62000 -2.29	22.34	20.62	22.34	26,521,620
08 Oct 24	22.91000 +1.75	23.28	20.53	23.28	43,943,344
30 Sep 24	21.16000 +1.84	21.23	19.57	20.35	35,453,084
27 Sep 24	19.32000 +1.07	19.68	18.27	18.54	28,527,068
26 Sep 24	18.25000 +0.31	18.28	17.70	17.95	16,656,544
25 Sep 24	17.94000 +0.33	18.47	17.61	17.61	20,517,668
24 Sep 24	17.61000 +0.56	17.62	16.65	17.12	17,256,556
23 Sep 24	17.05000 -0.81	17.58	16.97	17.51	16,014,003
20 Sep 24	17.86000 -0.16	18.15	17.84	18.03	5,394,100
19 Sep 24	18.02000 +0.22	18.18	17.60	17.89	6,749,000
18 Sep 24	17.80000 +0.10	18.04	17.42	17.70	5,460,800
13 Sep 24	17.70000 -0.50	18.38	17.69	18.02	7,073,900
12 Sep 24	18.20000 -0.48	18.96	18.20	18.68	8,128,200
11 Sep 24	18.68000 -0.13	19.13	18.27	18.69	10,865,700
10 Sep 24	18.81000 +0.63	18.92	17.86	18.33	11,135,100
09 Sep 24	18.18000 -0.36	18.48	18.00	18.33	7,739,000
06 Sep 24	18.54000 -1.19	19.51	18.52	19.50	13,508,250
05 Sep 24	19.73000 -0.33	19.89	19.52	19.77	14,592,284
04 Sep 24	20.06000 +0.56	20.68	19.40	19.50	23,212,946
03 Sep 24	19.50000 +0.29	19.50	18.92	19.22	11,370,037
02 Sep 24	19.21000 -0.30	19.86	19.15	19.76	12,851,274
30 Aug 24	19.51000 +0.51	19.88	19.11	19.11	18,222,460
29 Aug 24	19.00000 -0.09	19.14	18.34	18.76	10,880,756
28 Aug 24	19.09000 +0.22	19.49	18.24	18.78	12,118,400
27 Aug 24	18.87000 -0.90	19.60	18.79	19.60	13,467,440
26 Aug 24	19.77000 +0.14	20.25	19.23	19.23	19,094,932
23 Aug 24	19.63000 +0.93	19.96	18.71	18.71	22,324,416
22 Aug 24	18.70000 -0.31	19.80	18.70	19.07	16,096,580
21 Aug 24	19.01000 +0.58	19.35	17.91	18.11	15,236,659
20 Aug 24	18.43000 -0.60	18.79	18.30	18.65	9,675,202
19 Aug 24	19.03000 +0.18	19.36	18.63	18.85	13,691,173
16 Aug 24	18.85000 +0.45	20.00	18.32	18.35	18,086,952
15 Aug 24	18.40000 +0.24	18.58	17.82	18.04	8,907,979
14 Aug 24	18.16000 +0.33	18.26	17.78	18.04	7,819,538
13 Aug 24	17.83000 +0.13	17.84	17.55	17.75	4,574,509
12 Aug 24	17.70000 -0.34	17.99	17.56	17.82	5,953,809
09 Aug 24	18.04000 -0.27	18.62	18.02	18.45	6,571,300
08 Aug 24	18.31000 -0.61	18.88	18.23	18.58	10,736,451
07 Aug 24	18.92000 +0.47	19.30	18.44	18.44	15,696,300
06 Aug 24	18.45000 +0.27	18.68	18.06	18.61	8,304,600
05 Aug 24	18.18000 -0.90	19.07	18.18	18.63	11,153,900
02 Aug 24	19.08000 -0.57	19.79	19.02	19.39	13,914,900
01 Aug 24	19.65000 -0.28	20.57	19.60	20.26	23,005,756
31 Jul 24	19.93000 +1.81	19.93	18.51	18.52	16,568,136
30 Jul 24	18.12000 +0.07	18.20	17.78	17.95	5,356,489
29 Jul 24	18.05000 +0.21	18.27	17.69	17.85	5,936,550
26 Jul 24	17.84000 +0.29	17.94	17.55	17.60	5,638,880
25 Jul 24	17.55000 -0.27	17.82	17.20	17.50	7,510,297
24 Jul 24	17.82000 -0.20	18.40	17.72	18.00	6,985,757
23 Jul 24	18.02000 -0.59	18.90	18.00	18.87	7,543,730
22 Jul 24	18.61000 +0.34	18.70	18.08	18.24	8,191,136
19 Jul 24	18.27000 +0.24	18.52	17.80	17.95	8,269,430
18 Jul 24	18.03000 -0.46	18.16	17.42	18.12	11,352,797
17 Jul 24	18.49000 -0.81	19.20	18.48	19.10	9,555,390
16 Jul 24	19.30000 +0.24	19.33	18.61	19.17	9,948,047
15 Jul 24	19.06000 -1.08	20.11	18.70	20.11	13,453,932
12 Jul 24	20.14000 -0.62	20.69	20.06	20.59	9,822,690
11 Jul 24	20.76000 +0.27	20.82	20.13	20.33	13,895,450
10 Jul 24	20.49000 -0.22	20.92	20.40	20.50	8,685,038
09 Jul 24	20.71000 +0.69	20.79	19.70	19.88	11,671,400
08 Jul 24	20.02000 -0.95	20.92	20.00	20.92	8,486,100
05 Jul 24	20.97000 +0.31	21.04	20.01	20.58	10,402,151
04 Jul 24	20.66000 -0.67	21.60	20.60	21.49	10,677,984
03 Jul 24	21.33000 -0.62	21.90	21.21	21.68	9,682,582
02 Jul 24	21.95000 -0.60	22.54	21.78	22.53	15,537,600
01 Jul 24	22.55000 +0.88	23.28	21.67	21.67	24,383,720
28 Jun 24	21.67000 +0.15	22.08	21.17	21.19	15,772,950
27 Jun 24	21.52000 -0.62	22.81	21.52	21.96	17,516,928
26 Jun 24	22.14000 -0.20	22.50	21.05	22.37	22,984,076
25 Jun 24	22.34000 +0.47	23.49	22.15	22.16	24,358,200
24 Jun 24	21.87000 -1.66	23.65	21.78	23.46	23,237,632
21 Jun 24	23.53000 -1.07	24.07	22.97	23.42	27,321,488
20 Jun 24	24.60000 +0.12	25.54	24.10	24.29	39,194,560
19 Jun 24	24.48000 +0.19	25.34	24.37	25.00	49,625,916
18 Jun 24	24.29000 +2.21	24.29	22.03	22.03	35,694,248
17 Jun 24	22.08000 -0.22	22.46	21.91	21.91	12,390,690
14 Jun 24	22.30000 +1.19	22.80	20.85	21.01	23,194,780
13 Jun 24	21.11000 -0.31	21.62	21.10	21.33	9,610,901
12 Jun 24	21.42000 +0.67	21.56	20.81	20.88	12,020,132
11 Jun 24	20.75000 +0.18	20.81	19.88	20.20	9,157,824
07 Jun 24	20.57000 -0.83	21.65	20.38	21.36	14,631,772
06 Jun 24	21.40000 -1.13	22.95	21.25	22.80	18,088,420
05 Jun 24	22.53000 -1.26	23.28	22.51	23.07	20,449,882
04 Jun 24	23.79000 +1.34	24.35	21.80	22.02	32,393,128
03 Jun 24	22.45000 +0.07	22.92	22.10	22.10	14,594,875
31 May 24	22.38000 +0.67	23.60	21.23	21.74	21,412,826
30 May 24	21.71000 -0.99	22.48	21.57	22.48	13,023,993
29 May 24	22.70000 +0.20	23.45	22.22	22.22	14,860,087
28 May 24	22.50000 -1.58	23.83	21.88	23.69	22,170,816
27 May 24	24.08000 -0.20	24.70	23.14	24.56	35,000,780
24 May 24	24.28000 +1.31	24.38	22.79	23.16	32,418,420
23 May 24	22.97000 -0.51	23.99	22.87	23.90	10,759,037
22 May 24	23.48000 -0.14	23.67	23.23	23.53	8,252,600
21 May 24	23.62000 -0.39	23.99	23.45	23.90	10,874,732
20 May 24	24.01000 +0.23	24.16	23.14	23.47	17,298,336
17 May 24	23.78000 +0.75	24.19	22.79	22.90	19,170,570
16 May 24	23.03000 +0.34	23.50	22.91	23.03	13,325,254
15 May 24	22.69000 -0.30	23.30	22.66	22.89	9,554,900
14 May 24	22.99000 +0.87	23.29	22.21	22.21	16,255,668
13 May 24	22.12000 -0.85	22.90	22.00	22.85	10,653,262
10 May 24	22.97000 -1.14	24.25	22.89	24.25	16,392,723
09 May 24	24.11000 -0.01	24.40	24.02	24.32	10,276,718
08 May 24	24.12000 -0.77	24.85	24.04	24.71	11,653,018
07 May 24	24.89000 -0.06	25.28	24.58	25.00	15,330,282
06 May 24	24.95000 -0.01	25.38	24.80	25.27	14,249,400
30 Apr 24	24.96000 -0.25	25.58	24.58	25.26	20,680,024
29 Apr 24	25.21000 +0.27	25.55	24.94	24.95	25,288,932
26 Apr 24	24.94000 +1.00	25.36	23.96	24.38	32,889,272
25 Apr 24	23.94000 +0.18	24.48	23.76	23.88	28,175,652
24 Apr 24	23.76000 +2.16	23.76	21.63	21.80	16,793,222
23 Apr 24	21.60000 -0.23	22.19	21.42	21.42	11,254,466
22 Apr 24	21.83000 -0.85	22.18	21.17	22.00	11,945,972
19 Apr 24	22.68000 -0.47	23.38	22.36	23.02	13,620,822
18 Apr 24	23.15000 +0.30	23.80	22.21	22.46	19,360,564
17 Apr 24	22.85000 +1.93	22.98	21.13	21.13	21,256,984
16 Apr 24	20.92000 -2.29	23.38	20.89	23.00	22,662,152
15 Apr 24	23.21000 -1.76	24.96	22.48	24.29	25,618,620
12 Apr 24	24.97000 +0.56	25.55	24.56	24.64	25,333,516
11 Apr 24	24.41000 -0.07	25.10	24.34	24.51	14,282,178
10 Apr 24	24.48000 -1.17	25.57	24.23	25.51	15,831,781
09 Apr 24	25.65000 -0.57	26.29	25.11	26.01	18,946,196
08 Apr 24	26.22000 +0.23	26.68	25.80	25.96	18,624,676
03 Apr 24	25.99000 -1.39	27.57	25.91	27.41	22,132,576
02 Apr 24	27.38000 -1.82	29.15	27.00	28.95	34,413,284
01 Apr 24	29.20000 +0.04	29.67	28.59	28.83	26,557,292
29 Mar 24	29.16000 +0.46	29.87	28.30	28.63	34,983,248
28 Mar 24	28.70000 +0.10	29.95	28.22	28.90	39,634,268
27 Mar 24	28.60000 -1.10	30.30	28.27	29.70	31,124,888
26 Mar 24	29.70000 -2.30	32.66	28.80	31.12	44,415,828
25 Mar 24	32.00000 -0.08	33.13	31.13	31.50	33,459,004
22 Mar 24	32.08000 -2.09	34.45	31.94	33.43	48,860,416
21 Mar 24	34.17000 +0.47	36.88	33.01	33.04	69,231,896
20 Mar 24	33.70000 -0.45	35.18	33.12	33.36	51,475,292
19 Mar 24	34.15000 -1.05	34.86	33.20	34.49	52,906,520
18 Mar 24	35.20000 +0.18	35.30	33.30	33.30	69,118,544
15 Mar 24	35.02000 +2.17	36.14	32.50	33.06	94,439,368
14 Mar 24	32.85000 -1.58	35.78	31.51	33.78	71,724,888
13 Mar 24	34.43000 +3.13	34.43	33.71	34.43	63,380,460
12 Mar 24	31.30000 +2.85	31.30	31.30	31.30	2,414,960
11 Mar 24	28.45000 +2.59	28.45	28.45	28.45	2,846,763
08 Mar 24	25.86000 +2.35	25.86	25.86	25.86	12,431,842
07 Mar 24	23.51000 -1.64	25.50	23.50	25.50	35,673,620
06 Mar 24	25.15000 +1.65	25.85	23.12	23.14	48,493,864
05 Mar 24	23.50000 -1.02	24.68	23.32	23.89	23,976,756
04 Mar 24	24.52000 -0.28	25.55	23.45	24.40	31,208,784
01 Mar 24	24.80000 +0.40	25.25	23.80	24.15	33,723,800
29 Feb 24	24.40000 +0.90	24.66	22.33	22.34	33,805,272
28 Feb 24	23.50000 -0.69	25.81	23.00	24.64	49,683,324
27 Feb 24	24.19000 +2.20	24.19	21.30	21.30	25,903,344
26 Feb 24	21.99000 +0.21	23.48	21.16	21.70	38,771,244
23 Feb 24	21.78000 +1.98	21.78	19.72	20.10	18,660,168
22 Feb 24	19.80000 +0.50	20.18	19.18	19.60	22,455,994
21 Feb 24	19.30000 +0.42	20.68	18.17	18.32	27,346,066
20 Feb 24	18.88000 +0.59	19.63	17.56	18.19	24,902,596
19 Feb 24	18.29000 +1.66	18.29	16.93	17.35	17,190,480
08 Feb 24	16.63000 +1.02	16.65	15.44	15.44	14,860,764
07 Feb 24	15.61000 -0.90	16.96	15.35	16.44	18,153,236
06 Feb 24	16.51000 -0.11	17.31	14.96	16.14	19,690,932
05 Feb 24	16.62000 -1.33	18.30	16.60	17.94	15,494,283
02 Feb 24	17.95000 -0.54	18.83	16.86	18.19	19,480,384
01 Feb 24	18.49000 +1.68	18.49	16.18	16.65	12,047,226
31 Jan 24	16.81000 -1.25	17.96	16.68	17.78	11,863,611
30 Jan 24	18.06000 -1.10	19.35	18.02	19.02	9,969,383
29 Jan 24	19.16000 -1.52	20.67	19.06	20.50	16,755,875
26 Jan 24	20.68000 -0.14	21.82	20.66	20.98	29,362,624
25 Jan 24	20.82000 +1.89	20.82	18.85	18.90	10,614,185
24 Jan 24	18.93000 -0.19	19.30	18.13	19.12	10,477,396
23 Jan 24	19.12000 +0.64	19.68	18.33	18.60	12,308,656
22 Jan 24	18.48000 -1.63	19.67	18.22	18.88	14,002,687
19 Jan 24	20.11000 +0.22	21.45	19.96	20.03	13,769,728
18 Jan 24	19.89000 +0.39	19.95	19.16	19.50	7,178,334
17 Jan 24	19.50000 -0.60	20.19	19.50	20.04	3,368,685
16 Jan 24	20.10000 -0.17	20.44	19.80	20.42	4,631,825
15 Jan 24	20.27000 -0.24	20.61	20.13	20.40	3,556,100
12 Jan 24	20.51000 -0.20	20.80	20.44	20.62	3,194,690
11 Jan 24	20.71000 +0.58	20.79	20.08	20.10	5,086,443
10 Jan 24	20.13000 -0.46	20.50	20.03	20.47	3,846,873
09 Jan 24	20.59000 +0.12	21.00	20.35	20.48	4,269,615
08 Jan 24	20.47000 -0.55	21.27	20.47	21.27	4,214,926
05 Jan 24	21.02000 -0.94	21.90	20.88	21.88	6,616,148
04 Jan 24	21.96000 -0.28	22.24	21.77	22.24	3,992,342
03 Jan 24	22.24000 -0.29	22.50	21.85	22.40	4,848,613
02 Jan 24	22.53000 -0.39	23.00	22.53	22.88	4,614,204
29 Dec 23	22.92000 +0.32	23.18	22.50	22.80	7,161,839
28 Dec 23	22.60000 +0.54	22.87	21.75	21.94	7,872,966
27 Dec 23	22.06000 +0.33	22.21	21.72	21.72	5,579,973
26 Dec 23	21.73000 -0.70	22.54	21.54	22.54	6,364,245
25 Dec 23	22.43000 +0.17	22.68	22.08	22.36	4,128,268
22 Dec 23	22.26000 -0.85	23.19	22.19	23.00	6,460,600
21 Dec 23	23.11000 +0.16	23.48	22.36	22.80	6,996,425
20 Dec 23	22.95000 -0.47	23.66	22.90	23.65	4,874,640
19 Dec 23	23.42000 -0.08	23.65	23.05	23.50	5,571,133
18 Dec 23	23.50000 -0.38	23.96	23.42	23.70	5,841,630
15 Dec 23	23.88000 -0.45	24.60	23.71	24.35	7,142,711
14 Dec 23	24.33000 -0.38	25.10	24.25	24.73	7,532,897
13 Dec 23	24.71000 -0.24	25.10	24.70	24.97	7,159,814
12 Dec 23	24.95000 -0.34	25.25	24.62	25.25	10,470,960
11 Dec 23	25.29000 -0.34	25.31	24.60	25.15	14,767,712
08 Dec 23	25.63000 +1.39	26.20	24.10	24.10	24,747,856
07 Dec 23	24.24000 +0.55	24.50	23.60	23.65	9,566,435
06 Dec 23	23.69000 -0.38	24.24	23.62	23.99	7,208,741
05 Dec 23	24.07000 -1.18	25.40	24.07	25.40	10,163,403
04 Dec 23	25.25000 -0.14	25.76	25.19	25.42	11,160,857
01 Dec 23	25.39000 +0.95	25.60	24.28	24.63	16,519,014
30 Nov 23	24.44000 -0.07	24.67	24.01	24.51	7,131,006
29 Nov 23	24.51000 -0.19	24.92	24.45	24.70	6,291,128
28 Nov 23	24.70000 -0.33	24.99	24.41	24.90	7,883,628
27 Nov 23	25.03000 +0.56	25.30	24.22	24.22	11,081,402
24 Nov 23	24.47000 -0.76	25.34	24.39	25.30	8,326,412
23 Nov 23	25.23000 +0.22	25.38	24.61	25.10	10,207,043
22 Nov 23	25.01000 -1.50	26.35	25.00	26.26	20,260,904
21 Nov 23	26.51000 -0.77	27.48	26.48	27.28	13,385,979
20 Nov 23	27.28000 -0.33	27.64	27.02	27.60	11,124,493
17 Nov 23	27.61000 +0.34	27.78	26.83	27.21	14,093,888
16 Nov 23	27.27000 -0.69	27.77	27.20	27.70	12,998,572
15 Nov 23	27.96000 +0.43	28.28	27.27	27.66	22,138,240
14 Nov 23	27.53000 +0.62	27.80	26.92	27.09	16,700,114
13 Nov 23	26.91000 -1.03	28.15	26.55	27.74	24,380,968
10 Nov 23	27.94000 -0.13	28.03	27.43	27.80	14,203,085
09 Nov 23	28.07000 -0.23	28.45	27.51	28.04	30,882,420
08 Nov 23	28.30000 +0.76	28.60	26.36	26.74	43,471,540
07 Nov 23	27.54000 +1.58	28.38	25.74	26.06	39,356,860
06 Nov 23	25.96000 +1.44	26.31	24.49	24.52	27,417,382
03 Nov 23	24.52000 +0.00	24.79	23.79	24.01	15,943,162
02 Nov 23	24.52000 +0.59	25.45	23.96	23.96	17,879,476
01 Nov 23	23.93000 -0.27	24.67	23.81	24.20	11,327,401
31 Oct 23	24.20000 -0.52	25.09	24.01	24.81	14,503,512
30 Oct 23	24.72000 -0.24	24.82	23.68	23.91	16,410,564
27 Oct 23	24.96000 -0.69	25.66	24.66	25.39	17,554,904
26 Oct 23	25.65000 -0.43	26.20	25.18	25.79	21,993,652
25 Oct 23	26.08000 +0.78	26.46	25.08	25.54	32,480,752
24 Oct 23	25.30000 +2.30	25.30	23.16	23.30	13,684,910
23 Oct 23	23.00000 -1.12	24.33	22.84	23.88	18,122,136
20 Oct 23	24.12000 -1.34	25.70	24.01	25.44	20,334,018
19 Oct 23	25.46000 -0.60	26.52	25.40	25.50	21,481,550
18 Oct 23	26.06000 -1.45	27.65	25.78	27.40	25,933,668
17 Oct 23	27.51000 -2.29	29.50	27.19	29.50	30,447,726
16 Oct 23	29.80000 -2.18	31.50	29.77	31.20	28,340,304
13 Oct 23	31.98000 +0.00	32.14	30.01	31.10	35,941,012
12 Oct 23	31.98000 +1.06	32.64	30.56	30.92	44,956,436
11 Oct 23	30.92000 -0.83	31.30	30.01	30.80	44,085,832
10 Oct 23	31.75000 +2.44	32.24	28.60	29.30	58,793,812
09 Oct 23	29.31000 +0.31	30.49	28.30	28.46	47,771,060
28 Sep 23	29.00000 +1.99	29.00	26.69	27.18	43,986,936
27 Sep 23	27.01000 -1.13	27.97	26.68	27.50	32,145,828
26 Sep 23	28.14000 -0.54	28.97	26.82	27.77	41,822,952
25 Sep 23	28.68000 +0.37	30.70	27.90	28.00	58,370,032
22 Sep 23	28.31000 +1.76	29.12	25.90	26.55	54,311,952
21 Sep 23	26.55000 -0.55	27.04	26.00	26.48	33,097,088
20 Sep 23	27.10000 +1.26	27.85	25.01	25.26	46,989,448
19 Sep 23	25.84000 -0.22	26.49	25.48	25.50	33,108,324
18 Sep 23	26.06000 -2.89	27.40	26.06	27.33	51,848,356
15 Sep 23	28.95000 +1.66	29.98	26.42	26.42	67,868,512
14 Sep 23	27.29000 -0.89	29.34	27.00	27.22	65,103,676
13 Sep 23	28.18000 +0.80	29.97	26.00	27.38	87,743,840
12 Sep 23	27.38000 +2.49	27.38	25.61	25.61	30,893,388
11 Sep 23	24.89000 +2.26	24.89	22.35	22.42	38,906,544
08 Sep 23	22.63000 -0.22	23.21	22.06	22.35	17,932,536
07 Sep 23	22.85000 -1.59	24.16	22.78	24.16	25,754,136
06 Sep 23	24.44000 -0.59	24.99	24.16	24.30	33,570,380
05 Sep 23	25.03000 +0.84	25.86	23.30	23.98	46,550,344
04 Sep 23	24.19000 +0.46	24.73	23.88	24.49	37,412,792
01 Sep 23	23.73000 +0.36	23.73	23.04	23.44	26,397,132
31 Aug 23	23.37000 -0.23	23.65	22.97	23.32	25,163,638
30 Aug 23	23.60000 +0.65	23.88	22.77	23.03	37,678,468
29 Aug 23	22.95000 +0.86	23.41	21.35	22.00	35,933,752
28 Aug 23	22.09000 +0.33	22.72	21.00	22.55	34,005,188
25 Aug 23	21.76000 -2.42	23.36	21.76	22.34	40,247,404
24 Aug 23	24.18000 +1.58	24.86	22.45	23.00	60,999,524
23 Aug 23	22.60000 -0.80	23.12	22.13	23.00	22,227,668
22 Aug 23	23.40000 +0.38	23.47	22.40	23.02	35,581,816
21 Aug 23	23.02000 +1.35	23.84	21.78	21.80	43,542,224
18 Aug 23	21.67000 -1.00	22.71	21.65	22.69	15,971,693
17 Aug 23	22.67000 +0.57	22.99	22.02	22.03	17,184,700
16 Aug 23	22.10000 -0.64	22.90	21.98	22.51	15,460,836
15 Aug 23	22.74000 -0.65	24.03	22.41	24.00	25,024,198
14 Aug 23	23.39000 +1.08	24.36	21.71	21.86	32,729,088
11 Aug 23	22.31000 +0.00	23.18	22.07	22.31	28,060,072
10 Aug 23	22.31000 -2.48	23.85	22.31	23.55	42,871,800
09 Aug 23	24.79000 -2.60	26.60	24.72	26.41	53,223,504
08 Aug 23	27.39000 +2.49	27.39	24.65	24.90	64,952,448
07 Aug 23	24.90000 +0.11	25.85	24.64	25.29	34,693,788
04 Aug 23	24.79000 +0.87	25.03	23.67	23.96	24,271,400
03 Aug 23	23.92000 -0.32	24.49	23.60	23.89	11,485,864
02 Aug 23	24.24000 +0.23	24.38	23.63	23.71	14,461,942
01 Aug 23	24.01000 +0.05	24.40	23.37	24.20	19,274,174
31 Jul 23	23.96000 +0.26	24.18	23.25	23.40	10,646,355
28 Jul 23	23.70000 -0.52	24.68	23.64	24.30	12,126,973
27 Jul 23	24.22000 -0.45	24.86	24.14	24.54	10,039,964
26 Jul 23	24.67000 -0.72	25.50	24.53	25.41	12,941,143
25 Jul 23	25.39000 -0.13	26.07	24.91	25.80	19,072,360
24 Jul 23	25.52000 +0.79	26.12	24.60	24.80	21,284,934
21 Jul 23	24.73000 -0.26	25.14	24.38	24.83	10,770,206
20 Jul 23	24.99000 -0.37	25.53	24.70	25.37	12,053,620
19 Jul 23	25.36000 -0.79	26.44	25.26	26.17	14,628,358
18 Jul 23	26.15000 -0.47	26.93	25.70	26.85	14,241,727
17 Jul 23	26.62000 -0.58	27.72	26.09	27.06	22,757,492
14 Jul 23	27.20000 +0.20	28.61	26.70	27.16	29,535,146
13 Jul 23	27.00000 +1.16	27.42	25.71	26.00	30,211,198
12 Jul 23	25.84000 -2.62	28.34	25.81	28.01	33,184,596
11 Jul 23	28.46000 -0.28	28.81	27.31	28.02	33,755,496
10 Jul 23	28.74000 -3.19	30.49	28.74	30.30	32,229,604
07 Jul 23	31.93000 +0.73	34.32	30.56	31.43	51,944,344
06 Jul 23	31.20000 -0.80	32.56	29.59	30.95	34,901,732
05 Jul 23	32.00000 -1.75	34.35	30.75	33.08	45,627,140
04 Jul 23	33.75000 +1.87	35.07	31.25	31.30	46,880,864
03 Jul 23	31.88000 +0.57	32.68	30.28	31.36	31,023,704
30 Jun 23	31.31000 +0.73	32.56	29.66	30.48	33,712,680
29 Jun 23	30.58000 +2.43	30.97	28.10	28.60	36,615,544
28 Jun 23	28.15000 -1.67	29.07	27.14	28.92	24,518,020
27 Jun 23	29.82000 -0.89	29.94	27.64	29.90	28,729,924
26 Jun 23	30.71000 -3.41	32.82	30.71	32.80	19,762,822
21 Jun 23	34.12000 +0.19	35.37	32.49	33.93	27,835,162
20 Jun 23	33.93000 -1.76	36.25	32.72	35.00	35,391,132
19 Jun 23	35.69000 -1.80	36.75	34.49	36.00	46,532,708
16 Jun 23	37.49000 +2.62	38.36	33.00	33.50	54,821,968
15 Jun 23	34.87000 +2.17	35.97	32.80	32.80	43,938,536
14 Jun 23	32.70000 +1.26	33.37	30.55	30.60	39,141,304
13 Jun 23	31.44000 -1.01	32.88	30.85	31.79	36,335,308
12 Jun 23	32.45000 +1.60	33.72	29.61	30.10	56,271,400
09 Jun 23	30.85000 +0.23	31.98	29.72	31.67	51,236,532
08 Jun 23	30.62000 +1.45	32.09	30.15	31.58	70,235,520
07 Jun 23	29.17000 +2.65	29.17	27.35	27.81	30,128,784
06 Jun 23	26.52000 +2.41	26.52	25.00	26.00	27,524,942
05 Jun 23	24.11000 +2.19	24.11	21.92	24.11	42,061,636
02 Jun 23	21.92000 +1.99	21.92	21.92	21.92	4,228,150
01 Jun 23	19.93000 +1.81	19.93	18.88	18.88	19,278,164
31 May 23	18.12000 +0.77	19.09	17.34	18.01	44,473,340
30 May 23	17.35000 +1.58	17.35	15.70	15.82	26,168,786
29 May 23	15.77000 +0.22	15.98	15.45	15.60	10,635,655
26 May 23	15.55000 +0.29	15.78	15.06	15.06	10,305,675
25 May 23	15.26000 +0.08	15.45	14.84	15.04	8,963,103
24 May 23	15.18000 +0.48	15.34	14.60	14.63	10,687,114
23 May 23	14.70000 -0.21	15.08	14.64	14.92	5,026,116
22 May 23	14.91000 -0.14	15.01	14.64	14.95	5,534,500
19 May 23	15.05000 -0.06	15.08	14.68	14.78	9,002,640
18 May 23	15.11000 +0.76	15.49	14.35	14.35	14,201,771
17 May 23	14.35000 +0.46	14.35	13.82	13.86	6,831,750
16 May 23	13.89000 -0.18	14.03	13.79	13.97	5,092,150
15 May 23	14.07000 +0.23	14.07	13.69	13.80	5,211,547
12 May 23	13.84000 -0.12	14.12	13.81	13.98	4,919,388
11 May 23	13.96000 -0.41	14.42	13.94	14.27	6,796,235
10 May 23	14.37000 +0.05	14.62	14.10	14.31	5,495,535
09 May 23	14.32000 -0.33	14.66	14.24	14.60	8,003,432
08 May 23	14.65000 +0.00	15.10	14.63	14.72	7,852,911
05 May 23	14.65000 -1.02	15.60	14.58	15.55	12,114,438
04 May 23	15.67000 -0.74	16.63	15.40	16.49	13,704,136
28 Apr 23	16.41000 +0.32	16.62	15.37	15.44	14,922,309
27 Apr 23	16.09000 -1.79	17.32	16.09	17.31	19,622,604
26 Apr 23	17.88000 +0.63	18.48	17.08	17.16	21,412,666
25 Apr 23	17.25000 -0.25	17.85	16.76	17.50	17,588,284
24 Apr 23	17.50000 +0.40	17.85	16.88	16.98	15,845,589
21 Apr 23	17.10000 -0.65	18.10	17.06	17.80	16,738,007
20 Apr 23	17.75000 +0.63	17.95	17.08	17.20	18,911,350
19 Apr 23	17.12000 +0.53	17.57	16.43	16.43	18,825,712
18 Apr 23	16.59000 -0.70	16.76	15.80	16.72	20,405,206
17 Apr 23	17.29000 -0.11	17.39	16.79	17.29	10,083,899
14 Apr 23	17.40000 -0.10	17.65	16.91	17.46	12,803,547
13 Apr 23	17.50000 -0.92	18.24	17.41	18.22	18,258,640
12 Apr 23	18.42000 +0.04	18.58	17.77	18.09	14,750,969
11 Apr 23	18.38000 -0.42	18.68	17.99	18.49	16,642,661
10 Apr 23	18.80000 +0.00	19.30	18.20	18.80	26,167,384
07 Apr 23	18.80000 -0.78	19.44	18.63	19.44	30,253,400
06 Apr 23	19.58000 +1.59	19.79	17.35	17.50	45,030,316
04 Apr 23	17.99000 -0.02	18.35	17.55	17.89	25,630,236
03 Apr 23	18.01000 +0.84	18.28	16.99	17.17	26,042,772
31 Mar 23	17.17000 +0.28	17.28	16.52	16.90	11,534,558
30 Mar 23	16.89000 -0.70	17.43	16.68	17.30	15,831,309
29 Mar 23	17.59000 +1.08	18.08	16.48	16.48	22,868,152
28 Mar 23	16.51000 -0.42	17.09	16.44	17.07	7,240,359
27 Mar 23	16.93000 -0.36	17.32	16.69	17.08	10,711,500
24 Mar 23	17.29000 +0.26	17.59	16.88	17.09	16,691,850
23 Mar 23	17.03000 +0.11	17.21	16.72	16.79	11,903,515
22 Mar 23	16.92000 +0.57	17.17	16.00	16.07	14,910,500
21 Mar 23	16.35000 +0.22	16.48	15.77	15.90	9,450,977
20 Mar 23	16.13000 +0.82	16.42	15.24	15.29	15,660,630
17 Mar 23	15.31000 +0.38	15.41	14.91	15.02	6,647,529
16 Mar 23	14.93000 -0.37	15.45	14.90	15.29	7,171,524
15 Mar 23	15.30000 -0.39	15.84	15.27	15.80	7,854,369
14 Mar 23	15.69000 -0.44	16.12	15.30	16.12	11,553,829
13 Mar 23	16.13000 +0.05	16.26	15.77	16.09	10,198,974
10 Mar 23	16.08000 -0.49	16.77	16.04	16.50	13,055,107
09 Mar 23	16.57000 -0.38	16.90	16.41	16.90	21,102,976
08 Mar 23	16.95000 +1.20	17.33	15.56	15.70	31,650,716
07 Mar 23	15.75000 -0.95	16.80	15.70	16.74	13,950,876
06 Mar 23	16.70000 +0.43	17.10	16.09	16.30	14,694,880
03 Mar 23	16.27000 -0.11	16.76	16.02	16.38	8,897,662
02 Mar 23	16.38000 +0.11	16.79	16.24	16.59	11,219,396
01 Mar 23	16.27000 +0.40	16.28	15.82	15.85	10,081,253
28 Feb 23	15.87000 +0.22	16.10	15.60	15.86	6,543,558
27 Feb 23	15.65000 -0.15	15.91	15.60	15.91	4,000,958
24 Feb 23	15.80000 +0.06	16.17	15.63	15.65	7,496,118
23 Feb 23	15.74000 +0.03	15.93	15.56	15.77	4,636,089
22 Feb 23	15.71000 -0.13	15.84	15.52	15.70	5,462,650
21 Feb 23	15.84000 -0.28	16.13	15.63	15.92	6,695,774
20 Feb 23	16.12000 +0.32	16.13	15.66	15.93	5,283,950
17 Feb 23	15.80000 -0.09	16.31	15.75	16.03	8,114,932
16 Feb 23	15.89000 -0.90	16.52	15.80	16.48	16,766,209
15 Feb 23	16.79000 +0.43	17.19	16.19	16.26	18,624,424
14 Feb 23	16.36000 +0.03	16.51	16.29	16.45	8,453,750
13 Feb 23	16.33000 -0.11	16.46	16.16	16.38	9,382,600
10 Feb 23	16.44000 -0.14	16.72	16.19	16.50	15,864,781
09 Feb 23	16.58000 +0.62	16.74	15.65	15.71	19,739,080
08 Feb 23	15.96000 +0.07	16.27	15.65	15.79	11,443,251
07 Feb 23	15.89000 +0.33	16.14	15.40	15.48	10,247,670
06 Feb 23	15.56000 +0.00	15.65	15.42	15.50	6,003,490
03 Feb 23	15.56000 -0.35	15.80	15.30	15.80	10,467,185
02 Feb 23	15.91000 +0.27	15.96	15.51	15.53	12,208,849
01 Feb 23	15.64000 +0.14	15.67	15.41	15.46	11,942,693
31 Jan 23	15.50000 +0.40	15.85	14.89	15.00	16,687,884
30 Jan 23	15.10000 +0.19	15.39	14.96	15.30	8,881,450
20 Jan 23	14.91000 +0.15	15.12	14.72	14.72	4,444,499
19 Jan 23	14.76000 +0.08	14.85	14.56	14.72	4,354,609
18 Jan 23	14.68000 +0.06	14.97	14.45	14.88	6,041,328
17 Jan 23	14.62000 -0.14	14.83	14.58	14.71	3,946,200
16 Jan 23	14.76000 +0.20	14.85	14.40	14.66	5,524,154
13 Jan 23	14.56000 -0.43	15.09	14.50	15.09	8,358,842
12 Jan 23	14.99000 +0.14	15.08	14.84	14.86	8,954,899
11 Jan 23	14.85000 -0.05	15.19	14.68	14.86	14,439,701
10 Jan 23	14.90000 -0.13	15.31	14.51	15.03	25,334,440
09 Jan 23	15.03000 +1.37	15.03	13.66	13.66	15,325,092
06 Jan 23	13.66000 +0.28	13.96	13.47	13.58	6,978,100
05 Jan 23	13.38000 +0.05	13.45	13.23	13.45	2,422,299
04 Jan 23	13.33000 +0.11	13.40	13.18	13.23	3,290,098
03 Jan 23	13.22000 +0.65	13.27	12.57	12.57	4,551,700
30 Dec 22	12.57000 +0.00	12.83	12.54	12.63	1,960,800
29 Dec 22	12.57000 -0.18	12.80	12.57	12.66	1,851,682
28 Dec 22	12.75000 -0.29	12.95	12.71	12.95	2,011,550
27 Dec 22	13.04000 +0.10	13.07	12.71	12.98	2,921,582
26 Dec 22	12.94000 +0.49	12.96	12.45	12.45	3,382,732
23 Dec 22	12.45000 -0.03	12.61	12.38	12.52	2,345,575
22 Dec 22	12.48000 -0.36	13.04	12.47	12.99	2,668,900
21 Dec 22	12.84000 -0.29	13.19	12.75	13.09	2,560,895
20 Dec 22	13.13000 +0.15	13.20	12.83	12.91	2,751,000
19 Dec 22	12.98000 -0.43	13.41	12.90	13.38	4,275,529
16 Dec 22	13.41000 -0.60	14.10	13.31	14.02	5,181,250
15 Dec 22	14.01000 +0.25	14.12	13.56	13.56	5,708,956
14 Dec 22	13.76000 +0.07	14.12	13.67	13.70	4,347,757
13 Dec 22	13.69000 -0.21	13.96	13.64	13.88	2,735,950
12 Dec 22	13.90000 +0.17	13.92	13.48	13.68	4,032,550
09 Dec 22	13.73000 -0.16	14.04	13.67	13.90	3,346,442
08 Dec 22	13.89000 -0.26	14.26	13.87	14.16	3,182,750
07 Dec 22	14.15000 -0.13	14.31	14.03	14.13	3,729,210
06 Dec 22	14.28000 +0.09	14.36	14.01	14.08	4,252,560
05 Dec 22	14.19000 +0.16	14.40	14.05	14.05	4,510,345
02 Dec 22	14.03000 -0.10	14.24	14.00	14.00	4,261,177
01 Dec 22	14.13000 +0.55	14.23	13.69	13.72	7,867,375
30 Nov 22	13.58000 -0.06	13.74	13.42	13.74	2,848,561
29 Nov 22	13.64000 +0.16	13.75	13.47	13.48	2,955,860
28 Nov 22	13.48000 -0.27	13.60	13.39	13.55	2,825,128
25 Nov 22	13.75000 -0.35	14.18	13.71	14.13	3,475,173
24 Nov 22	14.10000 +0.03	14.29	14.00	14.09	3,392,769
23 Nov 22	14.07000 -0.25	14.32	13.48	14.32	6,980,500
22 Nov 22	14.32000 -0.17	14.71	14.25	14.50	4,630,032
21 Nov 22	14.49000 +0.15	14.53	14.15	14.34	4,589,650
18 Nov 22	14.34000 -0.30	14.80	14.32	14.62	4,593,367
17 Nov 22	14.64000 +0.04	14.75	14.33	14.50	4,655,200
16 Nov 22	14.60000 -0.30	14.97	14.55	14.93	4,795,600
15 Nov 22	14.90000 +0.70	14.91	14.10	14.28	6,743,595
14 Nov 22	14.20000 -0.47	14.89	14.16	14.56	5,730,000
11 Nov 22	14.67000 -0.10	15.40	14.62	15.10	7,557,150
10 Nov 22	14.77000 -0.36	15.14	14.65	15.10	5,966,400
09 Nov 22	15.13000 -0.10	15.36	15.10	15.33	3,719,750
08 Nov 22	15.23000 -0.20	15.51	15.05	15.49	5,015,609
07 Nov 22	15.43000 -0.16	15.72	15.36	15.52	6,800,081
04 Nov 22	15.59000 +0.29	15.59	15.20	15.32	7,577,633
03 Nov 22	15.30000 +0.07	15.36	15.04	15.10	5,804,231
02 Nov 22	15.23000 +0.21	15.47	15.05	15.15	7,365,381
01 Nov 22	15.02000 +0.31	15.05	14.62	14.75	6,388,900
31 Oct 22	14.71000 +0.43	14.99	14.19	14.28	6,279,802
28 Oct 22	14.28000 -0.70	15.05	14.18	14.95	8,007,634
27 Oct 22	14.98000 -0.09	15.80	14.95	15.08	10,707,700
26 Oct 22	15.07000 +0.23	15.35	14.50	15.00	7,877,947
25 Oct 22	14.84000 -0.02	15.00	14.41	15.00	6,370,200
24 Oct 22	14.86000 -0.18	15.50	14.80	15.16	8,812,250
21 Oct 22	15.04000 +0.22	15.23	14.82	14.87	6,797,300
20 Oct 22	14.82000 -0.01	15.05	14.41	14.81	6,695,199
19 Oct 22	14.83000 -0.09	15.13	14.69	14.84	5,769,501
18 Oct 22	14.92000 +0.36	15.10	14.45	14.54	8,231,382
17 Oct 22	14.56000 -0.03	14.64	14.30	14.44	6,372,452
14 Oct 22	14.59000 +0.42	14.65	14.01	14.20	10,554,133
13 Oct 22	14.17000 +0.43	14.53	13.45	13.49	11,190,257
12 Oct 22	13.74000 +0.76	13.74	12.89	13.06	9,003,132
11 Oct 22	12.98000 +0.40	13.05	12.54	12.66	4,203,393
10 Oct 22	12.58000 -0.20	13.00	12.50	12.89	3,529,950
30 Sep 22	12.78000 -0.50	13.44	12.78	13.10	5,388,050
29 Sep 22	13.28000 -0.19	13.75	13.18	13.64	5,018,350
28 Sep 22	13.47000 -0.80	14.11	13.47	14.10	6,488,820
27 Sep 22	14.27000 +0.16	14.36	13.91	14.36	5,886,000
26 Sep 22	14.11000 +0.26	14.36	13.72	13.76	5,872,700
23 Sep 22	13.85000 -0.43	14.50	13.80	14.29	5,398,700
22 Sep 22	14.28000 -0.03	14.59	14.26	14.52	4,952,332
21 Sep 22	14.31000 -0.21	14.44	14.01	14.38	4,867,750
20 Sep 22	14.52000 +0.54	14.52	14.03	14.03	5,582,900
19 Sep 22	13.98000 +0.03	14.09	13.79	13.84	4,391,200
16 Sep 22	13.95000 -0.40	14.42	13.95	14.20	3,766,400
15 Sep 22	14.35000 -0.72	15.26	14.10	15.21	7,412,392
14 Sep 22	15.07000 -0.39	15.43	14.95	15.25	5,290,100
13 Sep 22	15.46000 -0.04	15.85	15.35	15.62	4,453,600
09 Sep 22	15.50000 -0.33	15.97	15.40	15.84	5,485,348
08 Sep 22	15.83000 -0.32	16.18	15.78	15.99	5,909,650
07 Sep 22	16.15000 +0.12	16.45	15.96	16.02	7,503,900
06 Sep 22	16.03000 +0.15	16.15	15.72	15.83	6,323,800
05 Sep 22	15.88000 +0.27	16.07	15.31	15.60	7,225,489
02 Sep 22	15.61000 +0.64	15.73	14.92	14.95	8,005,339
01 Sep 22	14.97000 +0.22	15.30	14.84	14.88	6,542,350
31 Aug 22	14.75000 -0.75	15.61	14.67	15.60	8,697,300
30 Aug 22	15.50000 -0.31	15.90	15.36	15.79	6,593,700
29 Aug 22	15.81000 -0.01	15.94	15.08	15.30	5,447,300
26 Aug 22	15.82000 -0.16	16.34	15.69	16.26	6,965,400
25 Aug 22	15.98000 -0.15	16.34	15.60	16.14	9,521,750
24 Aug 22	16.13000 -1.24	17.37	16.09	17.34	13,117,360
23 Aug 22	17.37000 +0.05	17.62	17.03	17.20	9,382,559
22 Aug 22	17.32000 -0.64	17.81	17.10	17.67	13,332,842
19 Aug 22	17.96000 -1.24	19.16	17.95	19.02	19,172,950
18 Aug 22	19.20000 +0.46	19.40	18.60	19.00	23,805,948
17 Aug 22	18.74000 -0.26	18.81	18.36	18.80	18,656,752
16 Aug 22	19.00000 +1.14	19.25	17.60	17.71	29,220,620
15 Aug 22	17.86000 +0.32	17.99	17.41	17.58	11,462,303
12 Aug 22	17.54000 -0.47	18.16	17.51	17.87	13,164,801
11 Aug 22	18.01000 -0.23	18.51	17.90	18.27	14,740,014
10 Aug 22	18.24000 -0.45	18.46	18.02	18.29	16,247,262
09 Aug 22	18.69000 +0.41	18.97	18.07	18.18	22,691,648
08 Aug 22	18.28000 +0.73	18.46	17.20	17.50	22,859,516
05 Aug 22	17.55000 +0.73	17.70	16.52	16.96	24,241,998
04 Aug 22	16.82000 -0.08	17.35	16.41	17.02	16,214,350
03 Aug 22	16.90000 -0.64	18.58	16.65	17.91	26,003,076
02 Aug 22	17.54000 -1.90	19.14	17.50	19.14	27,644,050
01 Aug 22	19.44000 -0.14	19.72	18.86	19.08	19,551,030
29 Jul 22	19.58000 -0.75	20.27	19.32	20.00	29,047,080
28 Jul 22	20.33000 +0.81	20.85	19.21	19.52	40,834,512
27 Jul 22	19.52000 -0.27	20.46	18.80	19.98	45,291,200
26 Jul 22	19.79000 +1.80	19.79	17.40	17.68	26,358,132
25 Jul 22	17.99000 -1.36	20.10	17.80	18.90	50,077,012
22 Jul 22	19.35000 +1.76	19.35	18.33	18.35	50,074,328
21 Jul 22	17.59000 -0.27	17.87	16.85	17.50	23,647,792
20 Jul 22	17.86000 +0.46	18.07	17.30	17.51	29,338,000
19 Jul 22	17.40000 -1.37	19.31	17.21	19.31	45,639,372
18 Jul 22	18.77000 +1.71	18.77	16.46	16.80	36,473,172
15 Jul 22	17.06000 +0.56	17.45	16.14	16.15	34,737,496
14 Jul 22	16.50000 +0.57	17.30	15.99	16.40	32,132,352
13 Jul 22	15.93000 -0.35	16.64	15.00	15.80	25,636,800
12 Jul 22	16.28000 +0.30	16.76	15.64	15.79	24,619,180
11 Jul 22	15.98000 -1.77	17.20	15.98	17.03	32,544,796
08 Jul 22	17.75000 +0.95	18.19	15.73	16.69	50,300,812
07 Jul 22	16.80000 -1.47	19.55	16.51	18.64	63,074,560
06 Jul 22	18.27000 +1.66	18.27	17.41	17.41	24,611,428
05 Jul 22	16.61000 +1.51	16.61	14.21	14.21	50,551,140
04 Jul 22	15.10000 -0.17	16.80	15.09	16.25	58,841,500
01 Jul 22	15.27000 +1.39	15.27	13.87	13.88	21,502,412
30 Jun 22	13.88000 +0.01	14.27	13.46	13.50	30,535,640
29 Jun 22	13.87000 -1.38	15.47	13.73	14.60	45,383,352
28 Jun 22	15.25000 -1.04	17.16	14.98	15.90	62,853,840
27 Jun 22	16.29000 +1.48	16.29	14.82	14.96	66,516,708
24 Jun 22	14.81000 +1.35	14.81	14.03	14.11	22,528,008
23 Jun 22	13.46000 +1.22	13.46	11.90	12.00	26,106,584
22 Jun 22	12.24000 +0.75	12.44	11.20	11.49	16,294,549
21 Jun 22	11.49000 +0.06	11.61	11.29	11.40	4,749,750
20 Jun 22	11.43000 +0.04	11.49	11.22	11.38	6,905,450
17 Jun 22	11.39000 +0.08	11.58	10.96	11.19	10,286,740
16 Jun 22	11.31000 +0.41	11.85	11.03	11.08	12,415,690
15 Jun 22	10.90000 -0.26	11.24	10.90	11.18	5,331,150
14 Jun 22	11.16000 +0.15	11.19	10.65	11.01	5,280,475
13 Jun 22	11.01000 +0.17	11.06	10.74	10.80	4,939,903
10 Jun 22	10.84000 +0.33	10.94	10.52	10.63	5,193,328
09 Jun 22	10.51000 -0.37	11.05	10.40	10.83	6,912,700
08 Jun 22	10.88000 +0.06	11.55	10.70	10.82	8,545,300
07 Jun 22	10.82000 -0.16	11.05	10.75	10.99	3,830,373
06 Jun 22	10.98000 +0.27	11.00	10.74	10.82	4,796,842
02 Jun 22	10.71000 +0.28	10.77	10.28	10.40	4,850,400
01 Jun 22	10.43000 +0.08	10.49	10.29	10.41	3,874,650
31 May 22	10.35000 +0.20	10.37	9.96	10.12	4,327,550
30 May 22	10.15000 +0.08	10.32	9.99	10.11	3,953,753
27 May 22	10.07000 -0.03	10.20	9.98	10.14	3,466,250
26 May 22	10.10000 +0.08	10.20	9.72	10.02	3,838,950
25 May 22	10.02000 +0.38	10.09	9.62	9.63	3,786,150
24 May 22	9.64000 -0.51	10.18	9.64	10.14	3,588,150
23 May 22	10.15000 +0.13	10.16	9.97	10.05	2,915,900
20 May 22	10.02000 +0.03	10.20	9.94	10.18	3,640,200
19 May 22	9.99000 +0.26	10.18	9.50	9.58	5,351,000
18 May 22	9.73000 +0.07	9.88	9.66	9.77	3,069,300
17 May 22	9.66000 -0.04	9.69	9.47	9.62	2,189,600
16 May 22	9.70000 -0.01	9.82	9.58	9.73	2,997,950
13 May 22	9.71000 +0.04	9.75	9.54	9.69	2,558,700
12 May 22	9.67000 +0.14	9.73	9.46	9.52	2,808,300
11 May 22	9.53000 -0.05	9.82	9.51	9.54	3,565,803
10 May 22	9.58000 +0.30	9.60	9.10	9.15	3,511,876
09 May 22	9.28000 +0.12	9.39	9.02	9.05	2,896,612
06 May 22	9.16000 -0.05	9.24	8.89	9.00	2,693,550
05 May 22	9.21000 +0.01	9.35	9.03	9.20	3,012,173
29 Apr 22	9.20000 +0.41	9.25	8.87	8.87	3,690,923
28 Apr 22	8.79000 -0.18	8.94	8.67	8.83	3,538,390
27 Apr 22	8.97000 +0.34	9.01	8.22	8.28	5,461,190
26 Apr 22	8.63000 +0.03	9.23	8.52	8.90	5,889,650
25 Apr 22	8.60000 -0.90	9.45	8.57	9.40	4,287,000
22 Apr 22	9.50000 -0.13	9.74	9.43	9.60	2,451,553
21 Apr 22	9.63000 -0.37	10.12	9.59	9.98	2,908,850
20 Apr 22	10.00000 +0.03	10.31	9.91	10.09	3,837,399
19 Apr 22	9.97000 +0.26	10.14	9.70	9.70	4,464,050
18 Apr 22	9.71000 +0.05	9.77	9.30	9.37	3,914,050
15 Apr 22	9.66000 -1.07	10.38	9.66	10.38	9,932,150
14 Apr 22	10.73000 +0.13	10.82	10.64	10.82	2,173,700
13 Apr 22	10.60000 -0.17	10.79	10.57	10.78	2,907,487
12 Apr 22	10.77000 +0.31	10.79	10.43	10.45	3,189,087
11 Apr 22	10.46000 -0.45	11.02	10.32	10.79	4,386,850
08 Apr 22	10.91000 -0.23	11.23	10.70	11.17	4,447,282
07 Apr 22	11.14000 -0.38	11.75	11.14	11.66	3,923,200
06 Apr 22	11.52000 +0.14	11.59	11.34	11.39	3,120,850
01 Apr 22	11.38000 -0.47	11.84	11.34	11.84	6,009,850
31 Mar 22	11.85000 -0.03	12.05	11.71	11.75	4,921,800
30 Mar 22	11.88000 +0.00	12.23	11.71	12.09	6,269,851
29 Mar 22	11.88000 -0.37	12.47	11.85	12.34	7,921,400
28 Mar 22	12.25000 -0.04	12.34	11.96	12.09	7,854,028
25 Mar 22	12.29000 -0.29	12.74	12.14	12.45	12,058,950
24 Mar 22	12.58000 -0.68	13.50	12.49	13.50	21,320,024
23 Mar 22	13.26000 +1.21	13.26	11.93	11.98	11,409,700
22 Mar 22	12.05000 +0.15	12.15	11.63	11.77	4,099,000
21 Mar 22	11.90000 +0.23	11.90	11.61	11.61	2,932,700
18 Mar 22	11.67000 +0.07	11.78	11.51	11.54	2,486,571
17 Mar 22	11.60000 +0.06	11.82	11.56	11.65	3,545,900
16 Mar 22	11.54000 +0.42	11.54	10.91	11.29	4,349,050
15 Mar 22	11.12000 -0.65	11.83	11.10	11.76	4,157,000
14 Mar 22	11.77000 -0.51	12.28	11.77	12.20	2,843,800
11 Mar 22	12.28000 +0.02	12.30	11.90	12.08	4,002,300
10 Mar 22	12.26000 +0.14	12.52	12.25	12.40	3,400,200
09 Mar 22	12.12000 -0.11	12.54	11.52	12.35	4,073,150
08 Mar 22	12.23000 -0.43	12.73	12.20	12.70	3,150,650
07 Mar 22	12.66000 -0.30	13.10	12.56	13.05	3,744,500
04 Mar 22	12.96000 -0.05	13.39	12.88	13.12	5,630,750
03 Mar 22	13.01000 -0.24	13.80	12.95	13.77	8,152,632
02 Mar 22	13.25000 +0.04	13.44	13.03	13.13	2,695,900
01 Mar 22	13.21000 -0.01	13.31	13.10	13.18	2,471,475
28 Feb 22	13.22000 +0.00	13.31	12.99	13.26	2,615,100
25 Feb 22	13.22000 +0.09	13.50	13.19	13.22	3,780,000
24 Feb 22	13.13000 -0.38	13.74	12.94	13.56	6,975,200
23 Feb 22	13.51000 +0.16	13.56	13.25	13.25	5,096,225
22 Feb 22	13.35000 +0.07	13.45	13.08	13.28	4,716,450
21 Feb 22	13.28000 +0.34	13.38	12.94	12.94	4,792,721
18 Feb 22	12.94000 +0.04	13.17	12.82	12.83	3,206,800
17 Feb 22	12.90000 +0.05	13.04	12.73	12.82	3,289,200
16 Feb 22	12.85000 +0.10	12.95	12.76	12.88	2,072,200
15 Feb 22	12.75000 +0.06	12.88	12.58	12.74	2,561,950
14 Feb 22	12.69000 +0.19	12.80	12.21	12.50	3,456,113
11 Feb 22	12.50000 -0.35	12.84	12.42	12.75	4,204,900
10 Feb 22	12.85000 -0.32	13.33	12.79	13.00	7,941,100
09 Feb 22	13.17000 +0.67	13.23	12.42	12.50	7,988,856
08 Feb 22	12.50000 +0.20	12.59	12.20	12.31	2,747,521
07 Feb 22	12.30000 +0.09	12.52	12.16	12.48	2,757,200
28 Jan 22	12.21000 +0.42	12.35	11.82	11.82	3,824,500
27 Jan 22	11.79000 -0.53	12.36	11.65	12.30	3,543,050
26 Jan 22	12.32000 +0.01	12.50	12.07	12.32	2,486,750
25 Jan 22	12.31000 -0.66	12.99	12.31	12.94	4,485,055
24 Jan 22	12.97000 -0.20	13.25	12.97	13.14	2,662,600
21 Jan 22	13.17000 +0.05	13.28	12.97	13.05	3,168,050
20 Jan 22	13.12000 -0.69	13.82	13.10	13.81	6,355,734
19 Jan 22	13.81000 +0.16	13.93	13.58	13.66	3,717,700
18 Jan 22	13.65000 -0.25	14.00	13.65	13.99	5,352,136
17 Jan 22	13.90000 +0.33	13.90	13.55	13.60	5,546,526
14 Jan 22	13.57000 +0.07	13.66	13.30	13.46	3,200,582
13 Jan 22	13.50000 -0.10	13.73	13.50	13.64	2,701,155
12 Jan 22	13.60000 +0.15	13.84	13.50	13.50	3,543,800
11 Jan 22	13.45000 +0.05	13.69	13.38	13.41	3,482,213
10 Jan 22	13.40000 +0.22	13.51	13.08	13.13	3,564,363
07 Jan 22	13.18000 -0.47	13.77	13.15	13.63	5,360,784
06 Jan 22	13.65000 +0.12	13.74	13.42	13.51	3,474,303
05 Jan 22	13.53000 -0.39	13.92	13.34	13.90	5,652,763
04 Jan 22	13.92000 +0.11	13.95	13.75	13.80	4,473,606
31 Dec 21	13.81000 -0.03	14.06	13.75	13.90	4,132,131
30 Dec 21	13.84000 +0.27	14.07	13.53	13.53	5,645,503
29 Dec 21	13.57000 -0.13	13.74	13.40	13.71	4,599,550
28 Dec 21	13.70000 +0.12	13.86	13.54	13.64	4,229,600
27 Dec 21	13.58000 -0.45	14.00	13.54	14.00	6,922,400
24 Dec 21	14.03000 -0.52	14.88	13.97	14.56	6,234,200
23 Dec 21	14.55000 -0.42	14.98	14.53	14.88	4,224,294
22 Dec 21	14.97000 +0.22	15.08	14.71	14.84	5,459,653
21 Dec 21	14.75000 +0.40	14.82	14.32	14.34	5,883,650
20 Dec 21	14.35000 -0.59	14.95	14.31	14.88	6,410,650
17 Dec 21	14.94000 +0.12	14.98	14.60	14.80	5,439,100
16 Dec 21	14.82000 -0.33	15.18	14.79	15.16	6,100,500
15 Dec 21	15.15000 +0.04	15.32	14.94	15.05	6,347,118
14 Dec 21	15.11000 +0.18	15.17	14.74	14.92	5,760,021
13 Dec 21	14.93000 -0.13	15.15	14.82	15.06	6,793,328
10 Dec 21	15.06000 -0.36	15.42	14.94	15.30	8,649,285
09 Dec 21	15.42000 -0.06	15.94	15.26	15.45	8,824,000
08 Dec 21	15.48000 +0.23	15.95	15.13	15.43	9,847,203
07 Dec 21	15.25000 -0.66	16.05	15.07	15.97	11,510,247
06 Dec 21	15.91000 +0.06	16.35	15.60	15.91	14,829,565
03 Dec 21	15.85000 -0.18	16.10	15.48	16.03	14,645,168
02 Dec 21	16.03000 +0.34	16.62	15.72	16.41	31,972,422
01 Dec 21	15.69000 +1.43	15.69	14.00	14.00	16,420,726
30 Nov 21	14.26000 +0.16	14.67	14.15	14.24	10,290,157
29 Nov 21	14.10000 -0.10	14.23	13.81	14.00	10,528,360
26 Nov 21	14.20000 -1.15	15.25	14.08	15.06	22,737,354
25 Nov 21	15.35000 -0.84	16.16	15.28	16.00	21,700,018
24 Nov 21	16.19000 +1.47	16.19	14.54	14.66	10,821,660
23 Nov 21	14.72000 +0.09	15.27	14.56	14.64	6,030,550
22 Nov 21	14.63000 -0.14	14.85	14.51	14.77	5,204,350
19 Nov 21	14.77000 -0.03	14.96	14.48	14.76	5,936,000
18 Nov 21	14.80000 -0.38	15.34	14.75	15.29	6,441,950
17 Nov 21	15.18000 +0.51	15.30	14.51	14.51	8,348,132
16 Nov 21	14.67000 -0.21	15.38	14.52	14.80	7,801,750
15 Nov 21	14.88000 +0.07	15.06	14.65	14.85	7,323,271
12 Nov 21	14.81000 -0.18	15.02	14.70	14.92	7,723,733
11 Nov 21	14.99000 +0.71	15.19	14.28	14.28	13,238,688
10 Nov 21	14.28000 +0.03	14.44	14.08	14.11	5,337,705
09 Nov 21	14.25000 -0.17	14.52	14.16	14.52	6,085,924
08 Nov 21	14.42000 -0.04	14.56	14.20	14.47	7,405,236
05 Nov 21	14.46000 +0.36	14.56	13.86	14.01	14,089,598
04 Nov 21	14.10000 -0.10	14.53	13.59	14.18	16,442,468
03 Nov 21	14.20000 +0.07	14.44	14.03	14.12	6,247,250
02 Nov 21	14.13000 +0.17	14.52	13.89	13.89	10,785,181
01 Nov 21	13.96000 +0.86	14.05	12.95	13.08	9,145,371
29 Oct 21	13.10000 +0.04	13.20	12.94	13.06	4,866,868
28 Oct 21	13.06000 -0.12	13.34	12.60	13.16	5,682,400
27 Oct 21	13.18000 +0.03	13.28	13.03	13.21	3,412,800
26 Oct 21	13.15000 +0.09	13.50	12.96	13.20	4,729,550
25 Oct 21	13.06000 -0.71	13.63	13.03	13.58	5,405,632
22 Oct 21	13.77000 -0.05	13.96	13.34	13.96	4,476,450
21 Oct 21	13.82000 -0.18	14.11	13.76	14.00	5,021,200
20 Oct 21	14.00000 -0.04	14.24	13.90	14.08	4,909,700
19 Oct 21	14.04000 +0.01	14.19	13.94	14.04	4,141,950
18 Oct 21	14.03000 +0.14	14.08	13.83	13.85	5,532,060
15 Oct 21	13.89000 -0.05	14.35	13.85	13.98	8,271,650
14 Oct 21	13.94000 +0.24	14.02	13.58	13.60	6,066,424
13 Oct 21	13.70000 +0.16	13.78	13.39	13.50	5,299,124
12 Oct 21	13.54000 -0.05	13.65	13.36	13.50	4,106,700
11 Oct 21	13.59000 +0.39	13.65	12.98	13.12	6,992,150
08 Oct 21	13.20000 +0.57	13.22	12.67	12.67	4,922,850
30 Sep 21	12.63000 +0.21	12.80	12.48	12.55	2,983,364
29 Sep 21	12.42000 -0.43	12.99	12.40	12.72	2,831,098
28 Sep 21	12.85000 +0.01	12.97	12.56	12.76	2,535,124
27 Sep 21	12.84000 -0.12	13.36	12.71	13.18	4,503,422
24 Sep 21	12.96000 -0.73	13.69	12.86	13.62	8,257,576
23 Sep 21	13.69000 +0.02	14.00	13.64	13.67	6,473,243
22 Sep 21	13.67000 -0.19	13.85	13.40	13.56	4,135,550
17 Sep 21	13.86000 +0.15	14.35	13.54	13.64	6,318,100
16 Sep 21	13.71000 -0.10	14.10	13.52	13.81	6,444,764
15 Sep 21	13.81000 -0.30	13.97	13.70	13.91	7,033,667
14 Sep 21	14.11000 +0.75	14.55	13.38	13.42	14,845,853
13 Sep 21	13.36000 -0.13	13.51	13.31	13.42	3,196,500
10 Sep 21	13.49000 -0.12	13.74	13.47	13.65	3,506,923
09 Sep 21	13.61000 -0.22	13.82	13.57	13.76	3,954,100
08 Sep 21	13.83000 +0.03	13.87	13.70	13.79	4,950,038
07 Sep 21	13.80000 -0.02	14.03	13.68	13.90	8,219,999
06 Sep 21	13.82000 +0.74	13.94	13.03	13.06	10,396,834
03 Sep 21	13.08000 +0.27	13.25	12.76	12.77	5,406,250
02 Sep 21	12.81000 +0.08	12.87	12.62	12.62	3,843,700
01 Sep 21	12.73000 +0.04	12.84	12.53	12.69	3,693,400
31 Aug 21	12.69000 -0.21	13.07	12.53	12.84	4,660,655
30 Aug 21	12.90000 -0.48	13.37	12.86	13.25	5,543,800
27 Aug 21	13.38000 +0.22	13.39	12.90	13.16	5,934,000
26 Aug 21	13.16000 -0.31	13.58	13.14	13.54	4,972,551
25 Aug 21	13.47000 -0.38	13.78	13.38	13.78	6,565,901
24 Aug 21	13.85000 -0.13	14.09	13.61	13.98	6,457,400
23 Aug 21	13.98000 +0.28	13.99	13.57	13.69	5,477,556
20 Aug 21	13.70000 +0.10	13.85	13.35	13.55	5,917,256
19 Aug 21	13.60000 +0.06	13.87	13.35	13.40	6,449,900
18 Aug 21	13.54000 +0.34	13.55	13.05	13.12	6,978,900
17 Aug 21	13.20000 -0.77	13.97	13.11	13.88	8,296,200
16 Aug 21	13.97000 -0.01	14.18	13.75	13.83	6,120,872
13 Aug 21	13.98000 -0.40	14.36	13.81	14.22	10,722,450
12 Aug 21	14.38000 -0.10	14.71	14.31	14.36	9,071,700
11 Aug 21	14.48000 -0.15	14.74	14.16	14.64	9,728,250
10 Aug 21	14.63000 -0.04	14.85	14.44	14.67	9,850,906
09 Aug 21	14.67000 -0.05	14.88	14.35	14.52	9,549,499
06 Aug 21	14.72000 +0.14	14.85	14.09	14.54	15,000,132
05 Aug 21	14.58000 -0.31	14.86	14.33	14.86	10,915,456
04 Aug 21	14.89000 +0.22	14.90	14.30	14.31	14,430,117
03 Aug 21	14.67000 -0.63	15.12	14.09	15.04	19,596,944
02 Aug 21	15.30000 +0.18	15.31	14.37	14.37	27,110,792
30 Jul 21	15.12000 -1.68	15.88	15.12	15.13	40,515,720
29 Jul 21	16.80000 +1.19	17.17	16.28	17.17	54,468,188
28 Jul 21	15.61000 +1.42	15.61	14.61	14.75	9,761,707
27 Jul 21	14.19000 +1.29	14.19	12.85	12.90	13,754,919
26 Jul 21	12.90000 -0.30	13.39	12.68	13.00	5,664,400
23 Jul 21	13.20000 -0.18	13.54	13.11	13.38	7,951,700
22 Jul 21	13.38000 -0.54	13.92	13.35	13.92	10,261,262
21 Jul 21	13.92000 +0.28	14.03	13.61	13.71	7,833,400
20 Jul 21	13.64000 -0.24	13.99	13.53	13.87	5,922,499
19 Jul 21	13.88000 +0.07	14.22	13.28	13.62	9,023,050
16 Jul 21	13.81000 -0.37	14.68	13.81	14.04	11,789,418
15 Jul 21	14.18000 +0.73	14.45	13.20	13.66	16,704,250
14 Jul 21	13.45000 -0.50	13.98	13.40	13.71	9,670,650
13 Jul 21	13.95000 +0.41	14.26	13.21	13.54	18,753,870
12 Jul 21	13.54000 +1.23	13.54	12.37	12.37	9,396,038
09 Jul 21	12.31000 -0.33	12.77	12.26	12.50	4,425,400
08 Jul 21	12.64000 -0.30	13.13	12.63	13.08	5,026,950
07 Jul 21	12.94000 +0.27	13.30	12.26	12.57	7,647,262
06 Jul 21	12.67000 +0.03	12.79	12.43	12.64	3,641,365
05 Jul 21	12.64000 +0.49	12.67	12.11	12.15	4,651,129
02 Jul 21	12.15000 +0.05	12.34	11.95	12.02	2,909,700
01 Jul 21	12.10000 -0.59	12.88	12.00	12.58	5,158,179
30 Jun 21	12.69000 +0.33	12.94	12.37	12.37	5,816,750
29 Jun 21	12.36000 -0.42	12.74	12.30	12.64	4,879,950
28 Jun 21	12.78000 -0.20	12.99	12.10	12.90	7,262,850
25 Jun 21	12.98000 -0.22	13.45	12.81	13.28	6,072,250
24 Jun 21	13.20000 -0.33	13.85	13.20	13.64	8,064,408
23 Jun 21	13.53000 +0.41	13.60	12.84	13.02	9,854,568
22 Jun 21	13.12000 -0.30	13.60	13.02	13.35	6,450,840
21 Jun 21	13.42000 +0.27	13.45	12.72	13.05	7,813,197
18 Jun 21	13.15000 -0.51	13.65	13.04	13.65	8,915,532
17 Jun 21	13.66000 +0.07	14.37	13.12	13.42	12,790,874
16 Jun 21	13.59000 +0.39	13.78	12.86	13.03	12,374,656
15 Jun 21	13.20000 +0.17	13.32	12.80	13.03	9,381,712
11 Jun 21	13.03000 -0.79	13.78	12.80	13.78	15,374,344
10 Jun 21	13.82000 -0.24	14.03	13.29	13.61	15,769,282
09 Jun 21	14.06000 +0.24	14.65	13.28	13.55	27,615,096
08 Jun 21	13.82000 +1.26	13.82	12.16	12.16	23,134,048
07 Jun 21	12.56000 +0.26	13.53	12.50	12.90	23,676,050
04 Jun 21	12.30000 +1.12	12.30	11.03	11.09	10,970,564
03 Jun 21	11.18000 -0.09	11.51	11.14	11.18	5,422,174
02 Jun 21	11.27000 +0.03	11.49	11.12	11.19	3,631,260
01 Jun 21	11.24000 -0.20	11.39	11.08	11.33	4,784,606
31 May 21	11.44000 +0.26	11.48	11.05	11.05	6,691,406
28 May 21	11.18000 +0.07	11.68	10.96	11.06	8,648,754
27 May 21	11.11000 +0.37	11.16	10.67	10.69	5,262,142
26 May 21	10.74000 +0.16	10.89	10.55	10.66	3,367,632
25 May 21	10.58000 +0.02	10.64	10.50	10.56	2,434,000
24 May 21	10.56000 +0.21	10.59	10.37	10.38	2,742,171
21 May 21	10.35000 +0.14	10.60	10.10	10.22	2,493,250
20 May 21	10.21000 -0.16	10.44	10.20	10.44	2,169,400
19 May 21	10.37000 +0.02	10.48	10.29	10.35	2,062,132
18 May 21	10.35000 +0.00	10.37	10.22	10.35	1,603,200
17 May 21	10.35000 -0.17	10.60	10.25	10.52	2,441,021
14 May 21	10.52000 +0.15	10.55	10.35	10.35	2,722,171
13 May 21	10.37000 -0.09	10.56	10.18	10.37	2,266,400
12 May 21	10.46000 +0.04	10.50	10.31	10.45	1,484,900
11 May 21	10.42000 +0.13	10.47	10.28	10.30	1,812,301
10 May 21	10.29000 +0.06	10.39	10.19	10.23	1,751,100
07 May 21	10.23000 -0.02	10.38	10.19	10.25	1,541,800
06 May 21	10.25000 +0.02	10.36	10.17	10.23	1,268,961
30 Apr 21	10.23000 -0.24	10.59	10.15	10.54	2,344,700
29 Apr 21	10.47000 -0.03	10.66	10.47	10.54	1,794,187
28 Apr 21	10.50000 -0.27	10.83	10.48	10.71	1,892,951
27 Apr 21	10.77000 -0.16	10.93	10.60	10.93	1,845,800
26 Apr 21	10.93000 +0.03	11.08	10.75	10.92	1,397,819
23 Apr 21	10.90000 -0.25	11.11	10.80	11.10	1,894,250
22 Apr 21	11.15000 +0.22	11.33	10.93	10.94	2,789,850
21 Apr 21	10.93000 -0.10	11.17	10.91	11.04	1,569,654
20 Apr 21	11.03000 -0.08	11.24	11.03	11.16	2,033,232
19 Apr 21	11.11000 +0.20	11.16	10.91	10.91	3,285,282
16 Apr 21	10.91000 +0.41	10.93	10.50	10.50	3,156,850
15 Apr 21	10.50000 -0.04	10.61	10.40	10.40	1,984,350
14 Apr 21	10.54000 +0.09	10.58	10.34	10.51	1,780,800
13 Apr 21	10.45000 -0.43	10.82	10.44	10.82	2,122,250
12 Apr 21	10.88000 -0.12	10.96	10.65	10.96	1,500,900
09 Apr 21	11.00000 +0.02	11.03	10.80	10.97	1,864,354
08 Apr 21	10.98000 -0.06	11.11	10.90	11.11	1,729,940
07 Apr 21	11.04000 -0.02	11.13	11.00	11.01	1,574,150
06 Apr 21	11.06000 +0.25	11.13	10.82	10.88	2,230,350
02 Apr 21	10.81000 +0.20	10.93	10.56	10.60	1,944,176
01 Apr 21	10.61000 +0.06	10.75	10.53	10.53	1,830,060
31 Mar 21	10.55000 +0.04	10.64	10.45	10.47	1,527,900
30 Mar 21	10.51000 -0.38	10.89	10.50	10.89	2,199,969
29 Mar 21	10.89000 -0.16	11.06	10.84	11.02	1,555,650
26 Mar 21	11.05000 -0.05	11.16	10.94	11.12	2,079,610
25 Mar 21	11.10000 -0.48	11.61	11.00	11.61	3,896,156
24 Mar 21	11.58000 +0.20	11.69	11.05	11.46	3,027,812
23 Mar 21	11.38000 -0.10	11.57	11.24	11.51	2,330,400
22 Mar 21	11.48000 +0.29	11.61	11.22	11.29	2,963,250
19 Mar 21	11.19000 +0.01	11.35	11.03	11.08	1,908,123
18 Mar 21	11.18000 -0.07	11.52	11.18	11.35	2,176,300
17 Mar 21	11.25000 +0.17	11.34	11.12	11.25	2,535,550
16 Mar 21	11.08000 +0.27	11.16	10.77	10.78	3,035,151
15 Mar 21	10.81000 -0.40	11.09	10.67	11.09	3,511,801
12 Mar 21	11.21000 +0.01	11.24	11.00	11.24	1,580,050
11 Mar 21	11.20000 +0.09	11.27	10.91	11.02	1,565,350
10 Mar 21	11.11000 -0.38	11.65	11.00	11.59	1,807,806
09 Mar 21	11.49000 -0.43	12.00	10.73	11.99	2,450,050
08 Mar 21	11.92000 -0.10	12.27	11.79	12.07	2,635,288
05 Mar 21	12.02000 +0.41	12.35	11.62	11.63	4,023,759
04 Mar 21	11.61000 -0.15	11.85	11.55	11.69	1,900,106
03 Mar 21	11.76000 +0.04	11.88	11.63	11.79	1,480,845
02 Mar 21	11.72000 -0.12	11.96	11.55	11.86	1,623,000
01 Mar 21	11.84000 +0.04	11.99	11.79	11.81	2,071,755
26 Feb 21	11.80000 +0.29	12.09	11.33	11.33	2,631,000
25 Feb 21	11.51000 -0.26	12.00	11.50	11.95	1,616,750
24 Feb 21	11.77000 +0.11	11.84	11.50	11.62	1,886,976
23 Feb 21	11.66000 +0.04	11.84	11.34	11.78	2,267,600
22 Feb 21	11.62000 +0.29	12.11	11.36	11.36	3,831,511
19 Feb 21	11.33000 +0.51	11.34	10.71	10.71	2,699,200
18 Feb 21	10.82000 +0.46	10.94	10.46	10.46	2,322,105
10 Feb 21	10.36000 +0.07	10.55	10.25	10.27	1,232,050
09 Feb 21	10.29000 +0.11	10.38	10.10	10.27	1,633,653
08 Feb 21	10.18000 +0.04	10.58	10.07	10.19	2,144,721
05 Feb 21	10.14000 -0.25	10.84	10.13	10.43	1,648,480
04 Feb 21	10.39000 -0.29	10.82	10.22	10.68	1,903,630
03 Feb 21	10.68000 -0.43	11.20	10.66	11.20	1,533,200
02 Feb 21	11.11000 -0.10	11.39	10.90	11.20	1,333,600
01 Feb 21	11.21000 -0.15	11.57	11.12	11.35	1,191,850
29 Jan 21	11.36000 -0.34	11.83	11.25	11.70	1,710,050
28 Jan 21	11.70000 -0.05	11.95	11.50	11.60	1,274,450
27 Jan 21	11.75000 -0.22	12.11	11.70	12.00	1,554,200
26 Jan 21	11.97000 +0.12	12.27	11.81	12.02	1,712,645
25 Jan 21	11.85000 -0.51	12.36	11.84	12.36	2,259,300
22 Jan 21	12.36000 -0.30	12.78	12.33	12.65	1,820,050
21 Jan 21	12.66000 -0.05	12.94	12.63	12.66	2,126,750
20 Jan 21	12.71000 -0.09	12.90	12.59	12.81	1,745,050
19 Jan 21	12.80000 +0.31	12.97	12.41	12.41	3,233,750
18 Jan 21	12.49000 +0.17	12.60	12.30	12.33	2,312,500
15 Jan 21	12.32000 +0.42	12.60	11.88	11.88	3,512,900
14 Jan 21	11.90000 +0.14	12.08	11.51	11.76	2,564,688
13 Jan 21	11.76000 -0.44	12.19	11.71	12.19	2,135,450
12 Jan 21	12.20000 +0.11	12.43	11.92	12.10	1,687,758
11 Jan 21	12.09000 -0.42	12.70	12.04	12.44	2,510,550
08 Jan 21	12.51000 +0.16	12.80	12.15	12.27	2,333,608
07 Jan 21	12.35000 -0.49	12.83	12.15	12.70	2,673,860
06 Jan 21	12.84000 -0.49	13.30	12.80	13.30	2,931,750
05 Jan 21	13.33000 +0.06	13.76	13.10	13.19	4,186,241
04 Jan 21	13.27000 +0.18	13.32	12.94	12.99	2,730,561
31 Dec 20	13.09000 +0.33	13.36	12.76	12.88	2,840,450
30 Dec 20	12.76000 -0.18	12.98	12.70	12.93	2,006,850
29 Dec 20	12.94000 +0.43	13.15	12.51	12.63	3,182,559
28 Dec 20	12.51000 -0.12	12.78	12.21	12.60	2,596,770
25 Dec 20	12.63000 +0.21	12.86	12.35	12.51	2,059,555
24 Dec 20	12.42000 -0.53	13.05	12.32	13.05	2,485,695
23 Dec 20	12.95000 -0.18	13.24	12.80	13.16	2,159,250
22 Dec 20	13.13000 -0.30	13.48	13.10	13.38	2,139,843
21 Dec 20	13.43000 +0.17	13.59	13.18	13.34	1,839,403
18 Dec 20	13.26000 -0.32	13.60	13.25	13.55	2,152,835
17 Dec 20	13.58000 +0.19	13.99	13.10	13.43	2,852,321
16 Dec 20	13.39000 -0.11	13.59	13.13	13.50	2,199,326
15 Dec 20	13.50000 -0.40	13.95	13.43	13.95	2,690,302
14 Dec 20	13.90000 -0.27	14.12	13.66	14.08	2,287,401
11 Dec 20	14.17000 -0.62	14.97	13.90	14.97	3,844,301
10 Dec 20	14.79000 -0.24	15.30	14.79	15.26	2,075,501
09 Dec 20	15.03000 -0.29	15.54	14.94	15.54	1,712,100
08 Dec 20	15.32000 -0.22	15.54	15.32	15.54	1,235,903
07 Dec 20	15.54000 +0.04	15.72	15.21	15.55	2,482,684
04 Dec 20	15.50000 +0.05	15.69	15.30	15.37	1,901,884
03 Dec 20	15.45000 -0.65	15.83	15.10	15.61	4,673,528
02 Dec 20	16.10000 +0.07	16.42	16.00	16.10	3,677,628
01 Dec 20	16.03000 -0.03	16.13	15.70	16.05	1,364,150
30 Nov 20	16.06000 +0.01	16.22	15.91	16.05	920,600
27 Nov 20	16.05000 -0.02	16.20	15.80	16.16	1,126,800
26 Nov 20	16.07000 -0.11	16.26	16.04	16.11	1,116,714
25 Nov 20	16.18000 +0.02	16.45	16.08	16.16	1,750,668
24 Nov 20	16.16000 -0.08	16.30	16.13	16.19	1,047,650
23 Nov 20	16.24000 -0.06	16.30	16.04	16.30	1,606,768
20 Nov 20	16.30000 -0.40	16.82	16.20	16.82	2,839,168
19 Nov 20	16.70000 +0.15	16.85	16.45	16.58	1,563,000
18 Nov 20	16.55000 -0.11	16.90	16.51	16.70	1,941,800
17 Nov 20	16.66000 -0.12	16.79	16.50	16.78	1,094,400
16 Nov 20	16.78000 -0.03	16.91	16.66	16.77	1,364,300
13 Nov 20	16.81000 -0.08	16.97	16.56	16.80	1,460,500
12 Nov 20	16.89000 +0.44	17.18	16.45	16.46	3,192,200
11 Nov 20	16.45000 -0.45	16.89	16.38	16.89	1,647,500
10 Nov 20	16.90000 -0.38	17.04	16.56	17.04	4,000,526
09 Nov 20	17.28000 +0.67	17.68	16.61	16.65	5,115,418
06 Nov 20	16.61000 +0.17	16.65	16.30	16.44	2,603,000
05 Nov 20	16.44000 +0.40	16.49	16.08	16.10	2,721,192
04 Nov 20	16.04000 -0.11	16.28	15.93	16.16	1,361,358
03 Nov 20	16.15000 +0.65	16.38	15.00	15.51	2,432,551
02 Nov 20	15.50000 -0.44	16.12	15.41	16.05	1,790,000
30 Oct 20	15.94000 -0.71	16.73	15.94	16.62	2,353,150
29 Oct 20	16.65000 -0.20	16.86	16.50	16.85	1,574,850
28 Oct 20	16.85000 -0.14	17.21	16.66	16.97	1,443,353
27 Oct 20	16.99000 +0.03	17.13	16.63	16.90	858,950
26 Oct 20	16.96000 -0.29	17.15	16.88	17.10	1,104,757
23 Oct 20	17.25000 +0.03	17.57	17.01	17.30	1,127,118
22 Oct 20	17.22000 -0.05	17.45	17.03	17.18	1,032,000
21 Oct 20	17.27000 -0.39	17.70	17.22	17.70	1,385,650
20 Oct 20	17.66000 +0.18	17.78	17.00	17.46	1,439,850
19 Oct 20	17.48000 +0.01	17.84	17.39	17.49	1,216,738
16 Oct 20	17.47000 -0.11	17.56	17.16	17.47	1,464,871
15 Oct 20	17.58000 -0.39	17.88	17.45	17.88	2,044,350
14 Oct 20	17.97000 +0.01	18.03	17.65	17.97	1,999,104
13 Oct 20	17.96000 +0.31	17.98	17.49	17.67	2,611,590
12 Oct 20	17.65000 +0.39	17.74	17.27	17.34	2,839,650
09 Oct 20	17.26000 +0.40	17.31	17.10	17.11	1,825,662
30 Sep 20	16.86000 -0.21	17.15	16.80	17.15	1,586,006
29 Sep 20	17.07000 +0.24	17.16	16.84	16.93	1,658,600
28 Sep 20	16.83000 +0.00	17.08	16.40	16.83	2,001,019
25 Sep 20	16.83000 -0.34	17.30	16.75	17.17	2,252,259
24 Sep 20	17.17000 -0.79	17.88	17.10	17.88	3,094,704
23 Sep 20	17.96000 -0.02	18.17	17.90	18.09	1,736,019
22 Sep 20	17.98000 -0.58	18.37	17.95	18.36	2,978,372
21 Sep 20	18.56000 -0.27	18.76	18.23	18.57	4,611,056
18 Sep 20	18.83000 -0.80	18.99	18.24	18.50	6,472,463
16 Sep 20	19.63000 -0.49	20.34	19.48	20.33	3,268,678
15 Sep 20	20.12000 -0.21	20.73	19.61	20.35	3,725,391
14 Sep 20	20.33000 +1.13	20.46	19.22	19.45	5,421,448
11 Sep 20	19.20000 +0.05	19.47	18.64	18.90	3,182,458
10 Sep 20	19.15000 -1.37	20.55	19.12	20.28	5,747,198
09 Sep 20	20.52000 +0.41	21.37	20.39	20.88	8,616,476
08 Sep 20	20.11000 +0.22	20.27	19.66	19.85	2,580,068
07 Sep 20	19.89000 -0.33	20.41	19.83	20.20	2,891,750
04 Sep 20	20.22000 -0.04	20.42	19.79	19.79	2,548,750
03 Sep 20	20.26000 -0.25	20.44	20.08	20.28	2,537,450
02 Sep 20	20.51000 -0.03	20.70	20.26	20.57	2,932,840
01 Sep 20	20.54000 -0.02	20.62	20.02	20.61	2,820,410
31 Aug 20	20.56000 -0.01	20.73	20.45	20.57	2,689,138
28 Aug 20	20.57000 +0.11	20.66	20.00	20.27	2,915,693
27 Aug 20	20.46000 +0.41	20.46	19.44	20.00	3,632,391
26 Aug 20	20.05000 -1.05	20.97	19.99	20.83	4,401,800
25 Aug 20	21.10000 +0.00	21.21	20.83	21.20	2,969,493
24 Aug 20	21.10000 +0.11	21.36	20.90	21.10	3,427,520
21 Aug 20	20.99000 -0.20	21.47	20.55	21.19	4,362,301
20 Aug 20	21.19000 -0.22	21.36	20.68	21.20	3,874,393
19 Aug 20	21.41000 -0.96	22.91	21.41	22.00	7,282,810
18 Aug 20	22.37000 -0.74	22.97	22.08	22.97	8,715,425
17 Aug 20	23.11000 +1.00	23.45	21.98	22.30	11,208,794
14 Aug 20	22.11000 +0.61	22.11	21.21	21.21	4,828,376
13 Aug 20	21.50000 -0.36	22.10	21.41	21.50	5,205,230
12 Aug 20	21.86000 -1.29	22.85	21.20	22.82	9,392,773
11 Aug 20	23.15000 +0.34	23.81	22.48	22.48	12,169,056
10 Aug 20	22.81000 -0.17	23.10	22.35	22.88	6,868,747
07 Aug 20	22.98000 -1.07	23.40	22.26	23.37	13,445,202
06 Aug 20	24.05000 -0.55	24.59	22.61	24.45	20,700,266
05 Aug 20	24.60000 +1.23	25.22	23.38	23.38	21,297,316
04 Aug 20	23.37000 +1.15	24.31	21.63	22.30	26,345,192
03 Aug 20	22.22000 +2.02	22.22	20.25	20.35	16,938,592
31 Jul 20	20.20000 +0.07	20.42	19.80	20.08	3,904,552
30 Jul 20	20.13000 -0.58	20.80	20.08	20.68	4,865,059
29 Jul 20	20.71000 +0.09	20.85	19.97	20.38	6,182,179
28 Jul 20	20.62000 +0.22	21.35	20.50	20.64	7,126,902
27 Jul 20	20.40000 +0.51	20.68	20.01	20.10	4,578,353
24 Jul 20	19.89000 -0.91	21.07	19.88	20.63	7,401,960
23 Jul 20	20.80000 +1.07	20.96	19.53	19.69	9,814,236
22 Jul 20	19.73000 +0.03	19.97	19.60	19.78	3,379,036
21 Jul 20	19.70000 +0.03	19.83	19.37	19.68	3,172,558
20 Jul 20	19.67000 +0.55	19.67	19.28	19.30	3,307,246
17 Jul 20	19.12000 -0.17	19.52	18.97	19.40	3,862,103
16 Jul 20	19.29000 -0.90	20.67	19.23	20.38	5,812,751
15 Jul 20	20.19000 -0.77	21.28	20.11	21.20	5,809,400
14 Jul 20	20.96000 -0.39	21.55	20.42	21.28	7,895,426
13 Jul 20	21.35000 +0.42	21.43	20.72	20.86	7,436,637
10 Jul 20	20.93000 -0.67	21.49	20.89	21.45	8,914,165
09 Jul 20	21.60000 +0.92	21.67	20.41	20.65	12,608,013
08 Jul 20	20.68000 +0.39	20.71	19.80	20.27	11,300,445
07 Jul 20	20.29000 +0.05	20.64	19.84	20.20	12,434,197
06 Jul 20	20.24000 +0.82	20.28	19.40	19.78	8,715,997
03 Jul 20	19.42000 +0.34	19.46	19.07	19.08	4,470,272
02 Jul 20	19.08000 +0.12	19.19	18.75	18.86	3,356,809
01 Jul 20	18.96000 -0.19	19.35	18.74	19.17	3,724,295
30 Jun 20	19.15000 +0.15	19.25	19.00	19.00	3,436,609
29 Jun 20	19.00000 -0.75	19.52	18.97	19.50	5,438,745
24 Jun 20	19.75000 +0.97	20.20	18.93	19.00	9,162,169
23 Jun 20	18.78000 -0.29	19.07	18.65	18.99	2,822,920
22 Jun 20	19.07000 -0.17	19.48	19.00	19.31	3,021,373
19 Jun 20	19.24000 -0.15	19.45	19.16	19.28	3,188,266
18 Jun 20	19.39000 +0.31	19.46	18.76	18.90	4,586,019
17 Jun 20	19.08000 +0.05	19.46	18.86	19.07	3,423,035
16 Jun 20	19.03000 +0.58	19.14	18.65	18.78	3,793,011
15 Jun 20	18.45000 -0.31	18.96	18.44	18.68	2,817,510
12 Jun 20	18.76000 +0.14	18.83	17.95	18.20	3,722,313
11 Jun 20	18.62000 -0.32	19.18	18.62	18.96	3,976,842
10 Jun 20	18.94000 -0.78	19.85	18.90	19.85	5,299,372
09 Jun 20	19.72000 -0.04	19.88	19.35	19.70	3,369,987
08 Jun 20	19.76000 +0.06	20.12	19.50	19.81	4,221,050
05 Jun 20	19.70000 -0.21	20.04	19.52	19.98	4,315,250
04 Jun 20	19.91000 -0.07	20.25	19.71	19.91	4,762,100
03 Jun 20	19.98000 -0.13	20.47	19.74	20.34	8,731,100
02 Jun 20	20.11000 -0.46	20.47	19.97	20.10	8,672,500
01 Jun 20	20.57000 +0.38	20.95	19.80	20.07	13,343,285
29 May 20	20.19000 +0.39	20.85	19.31	19.80	15,954,030
28 May 20	19.80000 +1.80	19.80	17.90	18.19	12,166,015
27 May 20	18.00000 +0.01	18.19	17.83	17.94	2,389,850
26 May 20	17.99000 +0.29	18.08	17.55	17.70	2,543,977
25 May 20	17.70000 +0.27	17.79	17.12	17.41	2,886,790
22 May 20	17.43000 -0.56	18.09	17.28	17.92	3,094,400
21 May 20	17.99000 -1.01	19.00	17.85	18.88	5,603,581
20 May 20	19.00000 -0.62	19.51	18.88	19.32	3,901,461
19 May 20	19.62000 +0.90	19.95	19.07	19.07	5,695,613
18 May 20	18.72000 -0.55	19.55	18.66	19.54	3,514,957
15 May 20	19.27000 -0.15	19.79	19.11	19.60	4,530,071
14 May 20	19.42000 +0.85	20.06	18.16	18.72	9,256,182
13 May 20	18.57000 -0.17	18.76	18.51	18.53	1,825,040
12 May 20	18.74000 +0.04	18.74	18.15	18.70	3,011,734
11 May 20	18.70000 +0.12	18.89	18.60	18.60	3,118,064
08 May 20	18.58000 +0.21	18.85	18.44	18.44	4,318,958
07 May 20	18.37000 +0.17	19.30	18.36	19.00	6,145,773
06 May 20	18.20000 +0.90	18.23	17.31	17.50	4,855,092
30 Apr 20	17.30000 +0.85	17.46	16.48	16.49	4,093,803
29 Apr 20	16.45000 -0.50	16.91	16.39	16.79	3,373,370
28 Apr 20	16.95000 -1.49	18.24	16.60	18.24	7,251,757
27 Apr 20	18.44000 -0.58	19.24	18.43	19.09	3,079,794
24 Apr 20	19.02000 -0.48	19.65	18.88	19.48	2,853,101
23 Apr 20	19.50000 -0.30	19.97	19.50	19.91	2,866,720
22 Apr 20	19.80000 -0.02	19.91	19.56	19.68	2,493,226
21 Apr 20	19.82000 -0.08	20.09	19.62	19.90	2,731,206
20 Apr 20	19.90000 +0.22	19.90	19.51	19.86	2,590,201
17 Apr 20	19.68000 -0.04	20.20	19.65	19.83	3,123,279
16 Apr 20	19.72000 -0.10	19.83	19.48	19.60	2,642,600
15 Apr 20	19.82000 -0.16	20.18	19.72	19.95	2,548,600
14 Apr 20	19.98000 +0.44	19.98	19.50	19.62	2,029,037
13 Apr 20	19.54000 -0.40	19.91	19.45	19.90	2,147,543
10 Apr 20	19.94000 -0.69	20.62	19.80	20.61	3,415,350
09 Apr 20	20.63000 +0.11	21.01	20.43	20.69	3,969,520
08 Apr 20	20.52000 +0.42	20.73	19.88	20.04	4,824,497
07 Apr 20	20.10000 +0.46	20.26	19.86	20.01	4,012,440
03 Apr 20	19.64000 -0.25	19.95	19.50	19.86	3,176,420
02 Apr 20	19.89000 +0.52	19.89	19.12	19.37	3,938,499
01 Apr 20	19.37000 -0.34	20.05	19.33	19.60	3,544,950
31 Mar 20	19.71000 -0.35	20.40	19.71	20.35	3,041,859
30 Mar 20	20.06000 -1.12	21.00	19.81	21.00	4,687,990
27 Mar 20	21.18000 -0.22	21.81	21.16	21.67	2,755,207
26 Mar 20	21.40000 -0.59	21.84	21.22	21.84	4,187,442
25 Mar 20	21.99000 +0.16	22.40	21.73	22.31	5,330,875
24 Mar 20	21.83000 +0.72	21.85	20.85	21.77	5,108,373
23 Mar 20	21.11000 -0.78	22.25	20.82	20.95	4,924,833
20 Mar 20	21.89000 +0.41	22.09	21.45	21.62	4,994,566
19 Mar 20	21.48000 +0.49	21.53	20.50	20.90	5,558,600
18 Mar 20	20.99000 -0.83	22.34	20.89	22.19	5,783,871
17 Mar 20	21.82000 -0.13	22.80	20.73	22.02	6,302,662
16 Mar 20	21.95000 -1.63	24.12	21.93	23.89	8,026,372
13 Mar 20	23.58000 -0.52	24.13	22.50	22.99	7,930,907
12 Mar 20	24.10000 -0.62	24.40	23.50	24.00	8,841,129
11 Mar 20	24.72000 -1.17	26.18	24.64	26.08	15,179,550
10 Mar 20	25.89000 +1.56	26.09	23.75	23.75	17,212,972
09 Mar 20	24.33000 +0.05	25.15	23.78	23.93	10,739,809
06 Mar 20	24.28000 -0.49	24.54	24.00	24.05	5,915,609
05 Mar 20	24.77000 +0.37	25.55	24.61	25.30	9,206,940
04 Mar 20	24.40000 +0.31	24.71	23.91	24.12	6,375,900
03 Mar 20	24.09000 +0.14	25.30	23.80	24.59	8,832,400
02 Mar 20	23.95000 +1.41	24.11	22.84	22.84	7,161,740
28 Feb 20	22.54000 -1.95	23.85	22.36	23.23	8,650,220
27 Feb 20	24.49000 +0.05	24.94	23.90	24.74	6,960,530
26 Feb 20	24.44000 -1.82	25.96	24.43	25.50	11,027,538
25 Feb 20	26.26000 -0.34	26.48	24.64	25.19	16,645,408
24 Feb 20	26.60000 +1.58	27.28	25.31	25.83	18,551,508
21 Feb 20	25.02000 +0.64	25.18	24.40	24.41	12,719,040
20 Feb 20	24.38000 +0.22	24.50	23.71	24.12	10,633,205
19 Feb 20	24.16000 +0.17	25.80	24.10	24.70	15,159,264
18 Feb 20	23.99000 +1.36	24.18	22.36	22.63	13,008,024
17 Feb 20	22.63000 +0.90	22.69	22.02	22.09	8,932,742
14 Feb 20	21.73000 +0.01	22.13	21.60	21.79	6,027,655
13 Feb 20	21.72000 -0.48	22.33	21.65	22.01	6,711,150
12 Feb 20	22.20000 +0.02	22.44	21.63	21.85	7,996,213
11 Feb 20	22.18000 +0.79	22.57	21.41	21.61	11,066,356
10 Feb 20	21.39000 +0.25	21.65	21.16	21.16	7,148,105
07 Feb 20	21.14000 +0.02	21.46	20.61	21.00	7,117,623
06 Feb 20	21.12000 +0.02	21.65	20.30	20.80	8,372,400
05 Feb 20	21.10000 +1.54	21.52	19.64	19.64	11,750,084
04 Feb 20	19.56000 -1.49	20.10	18.95	18.95	10,737,058
03 Feb 20	21.05000 -2.34	21.05	21.05	21.05	584,800
23 Jan 20	23.39000 -2.18	25.86	23.10	25.70	12,186,174
22 Jan 20	25.57000 +0.99	26.97	25.20	26.97	18,144,352
10 Jan 20	24.58000 -0.07	24.93	24.31	24.89	6,875,403
09 Jan 20	24.65000 +0.84	24.84	23.99	24.00	9,183,632
08 Jan 20	23.81000 -1.00	24.63	23.75	24.63	8,899,888
07 Jan 20	24.81000 +0.33	24.98	24.36	24.44	9,020,050
06 Jan 20	24.48000 +0.09	24.72	23.80	23.99	10,949,435
03 Jan 20	24.39000 +0.54	24.65	23.91	24.14	11,574,553
02 Jan 20	23.85000 +0.65	23.94	23.30	23.30	6,037,788
31 Dec 19	23.20000 -0.04	23.57	23.05	23.47	3,330,005
30 Dec 19	23.24000 -0.28	23.52	22.46	23.52	4,399,850
27 Dec 19	23.52000 -0.37	24.25	23.45	24.17	5,815,805
26 Dec 19	23.89000 +0.16	24.16	23.64	23.95	5,742,945
25 Dec 19	23.73000 +0.14	23.93	23.38	23.66	4,980,200
24 Dec 19	23.59000 +0.49	23.73	23.02	23.02	4,506,619
23 Dec 19	23.10000 -1.30	24.15	23.05	24.15	7,625,750
20 Dec 19	24.40000 +0.32	25.00	23.80	24.08	10,945,553
19 Dec 19	24.08000 -0.16	24.44	23.65	24.44	7,812,466
18 Dec 19	24.24000 +0.51	24.32	23.45	23.65	11,952,819
17 Dec 19	23.73000 +0.53	23.99	23.11	23.30	12,311,150
16 Dec 19	23.20000 +0.54	23.22	22.65	22.71	9,379,183
13 Dec 19	22.66000 -0.41	23.29	22.57	23.09	9,554,640
12 Dec 19	23.07000 -0.97	23.59	22.50	22.68	12,800,380
11 Dec 19	24.04000 +1.51	24.78	22.77	22.77	18,499,586
10 Dec 19	22.53000 +0.17	22.57	22.08	22.25	4,665,453
09 Dec 19	22.36000 -0.11	22.65	22.30	22.46	4,032,416
06 Dec 19	22.47000 +0.02	22.58	22.08	22.58	5,572,550
05 Dec 19	22.45000 +0.70	22.55	21.72	21.82	7,415,150
04 Dec 19	21.75000 -0.20	21.88	21.60	21.68	3,746,900
03 Dec 19	21.95000 +0.58	21.95	21.20	21.48	5,360,750
02 Dec 19	21.37000 +0.12	21.49	21.14	21.25	3,379,350
29 Nov 19	21.25000 -0.11	21.63	21.00	21.63	3,426,150
28 Nov 19	21.36000 -0.50	21.96	21.15	21.73	4,985,450
27 Nov 19	21.86000 +0.08	21.99	21.62	21.80	4,547,909
26 Nov 19	21.78000 -0.45	22.62	21.77	22.28	4,869,034
25 Nov 19	22.23000 -0.93	23.35	22.00	23.20	5,373,959
22 Nov 19	23.16000 -0.68	24.09	23.13	23.85	4,628,550
21 Nov 19	23.84000 -0.17	24.00	23.60	23.74	3,457,608
20 Nov 19	24.01000 -0.53	24.67	24.01	24.67	6,182,256
19 Nov 19	24.54000 +0.55	24.60	23.79	24.03	7,802,917
18 Nov 19	23.99000 +0.16	24.29	23.36	23.45	6,806,955
15 Nov 19	23.83000 +0.37	24.69	22.80	23.29	10,554,600
14 Nov 19	23.46000 +0.51	23.47	22.43	23.03	6,565,328
13 Nov 19	22.95000 -0.39	23.45	22.78	23.45	4,487,400
12 Nov 19	23.34000 +0.26	23.45	23.03	23.15	4,122,600
11 Nov 19	23.08000 -0.87	23.71	23.02	23.70	4,744,450
08 Nov 19	23.95000 -0.16	24.48	23.91	24.16	5,282,450
07 Nov 19	24.11000 +0.06	24.34	23.56	23.96	4,458,751
06 Nov 19	24.05000 -0.47	24.70	23.80	24.40	5,937,801
05 Nov 19	24.52000 -0.18	25.06	24.19	24.70	5,875,300
04 Nov 19	24.70000 +0.06	24.97	24.51	24.80	5,192,455
01 Nov 19	24.64000 +0.14	24.88	24.00	24.41	6,840,501
31 Oct 19	24.50000 -0.69	25.65	23.33	25.27	10,372,100
30 Oct 19	25.19000 -1.11	25.76	24.66	24.66	8,879,900
29 Oct 19	26.30000 -1.10	27.60	26.30	27.60	8,939,100
28 Oct 19	27.40000 +0.40	27.69	26.75	27.09	7,936,412
25 Oct 19	27.00000 -0.86	27.27	25.88	26.90	10,550,461
24 Oct 19	27.86000 -3.09	30.85	27.86	30.85	18,414,262
23 Oct 19	30.95000 -1.18	32.23	30.71	32.20	9,723,579
22 Oct 19	32.13000 +0.81	32.19	31.40	31.40	8,737,013
21 Oct 19	31.32000 -0.52	31.66	30.66	31.66	6,115,256
18 Oct 19	31.84000 +0.24	31.97	30.80	31.61	7,752,500
17 Oct 19	31.60000 +0.43	31.77	30.52	31.06	8,937,313
16 Oct 19	31.17000 -1.19	32.77	31.12	32.60	12,610,906
15 Oct 19	32.36000 -1.07	33.20	31.80	33.00	12,932,495
14 Oct 19	33.43000 +1.64	33.85	32.01	32.01	18,339,932
11 Oct 19	31.79000 -1.59	33.30	31.73	33.30	16,392,480
10 Oct 19	33.38000 +0.13	33.48	32.52	33.23	15,578,469
09 Oct 19	33.25000 +1.45	33.51	31.14	31.54	18,838,244
08 Oct 19	31.80000 +0.95	32.20	30.57	30.75	10,517,208
30 Sep 19	30.85000 -1.21	32.70	30.55	31.80	10,261,683
27 Sep 19	32.06000 +1.04	32.50	30.19	30.80	16,299,487
26 Sep 19	31.02000 +0.51	31.33	30.00	30.61	13,793,252
25 Sep 19	30.51000 -1.54	31.59	30.10	31.59	13,957,050
24 Sep 19	32.05000 +0.60	32.28	31.20	31.44	17,270,404
23 Sep 19	31.45000 -1.97	32.60	31.12	32.35	21,533,364
20 Sep 19	33.42000 +1.00	35.00	31.53	31.79	32,536,062
19 Sep 19	32.42000 +0.23	35.00	32.21	33.70	41,175,132
18 Sep 19	32.19000 +2.93	32.19	29.12	29.30	29,879,630
17 Sep 19	29.26000 -0.52	29.71	28.01	29.71	9,824,713
16 Sep 19	29.78000 +0.47	29.88	28.96	29.50	9,877,892
12 Sep 19	29.31000 +0.31	29.69	28.88	28.88	10,220,269
11 Sep 19	29.00000 -0.81	30.40	28.93	30.40	12,299,098
10 Sep 19	29.81000 -1.29	30.97	29.63	30.50	18,945,782
09 Sep 19	31.10000 +1.79	31.39	29.42	29.90	25,397,988
06 Sep 19	29.31000 +0.03	30.36	28.77	29.28	19,515,484
05 Sep 19	29.28000 +1.11	29.80	28.08	28.67	21,642,458
04 Sep 19	28.17000 -0.23	28.40	27.71	28.40	9,003,277
03 Sep 19	28.40000 +0.85	28.49	27.42	27.55	12,758,188
02 Sep 19	27.55000 +0.70	27.70	26.80	26.94	8,113,839
30 Aug 19	26.85000 -1.13	28.20	26.69	27.97	12,232,347
29 Aug 19	27.98000 -0.37	28.56	27.80	28.25	9,548,167
28 Aug 19	28.35000 -0.08	28.64	27.80	28.42	8,882,034
27 Aug 19	28.43000 +0.28	28.92	28.09	28.29	11,755,314
26 Aug 19	28.15000 -0.50	28.48	27.46	27.55	9,571,353
23 Aug 19	28.65000 -1.30	29.79	28.40	29.58	16,101,393
22 Aug 19	29.95000 -0.50	31.00	29.70	30.11	17,531,038
21 Aug 19	30.45000 +1.17	30.54	28.89	29.88	23,685,408
20 Aug 19	29.28000 -0.50	31.99	29.03	29.65	27,982,934
19 Aug 19	29.78000 +0.98	30.50	28.85	29.20	24,557,236
16 Aug 19	28.80000 +1.28	29.98	27.10	27.50	22,933,900
15 Aug 19	27.52000 -0.28	27.83	26.39	26.59	9,499,722
14 Aug 19	27.80000 -0.11	28.66	27.31	28.16	14,780,911
13 Aug 19	27.91000 +0.83	28.35	26.28	26.80	17,805,372
12 Aug 19	27.08000 +0.98	27.15	26.01	26.20	9,969,131
09 Aug 19	26.10000 -1.18	27.45	26.06	27.21	11,477,093
08 Aug 19	27.28000 +0.67	27.41	25.88	26.87	12,227,566
07 Aug 19	26.61000 -0.07	27.16	26.39	27.07	10,371,630
06 Aug 19	26.68000 -1.08	26.95	25.11	26.50	15,997,077
05 Aug 19	27.76000 +0.06	28.50	27.37	27.60	12,341,139
02 Aug 19	27.70000 -1.42	28.69	27.20	28.20	17,029,064
01 Aug 19	29.12000 -0.28	29.30	28.50	28.60	14,787,412
31 Jul 19	29.40000 +0.20	29.95	28.88	29.11	19,710,132
30 Jul 19	29.20000 -0.17	29.60	28.70	29.11	17,042,530
29 Jul 19	29.37000 +1.03	29.68	28.00	28.00	21,583,016
26 Jul 19	28.34000 -0.26	29.78	28.33	28.40	21,911,400
25 Jul 19	28.60000 -0.51	29.40	28.30	28.58	22,050,332
24 Jul 19	29.11000 +1.76	29.99	27.11	27.44	33,928,080
23 Jul 19	27.35000 +1.45	27.76	25.65	25.65	22,896,582
22 Jul 19	25.90000 -1.56	27.13	24.76	26.78	16,226,031
19 Jul 19	27.46000 +0.64	28.80	25.88	26.51	25,536,492
18 Jul 19	26.82000 +0.82	27.45	26.11	26.11	22,804,410
17 Jul 19	26.00000 -0.73	27.33	26.00	26.43	18,451,604
16 Jul 19	26.73000 +0.73	27.47	25.65	26.00	24,564,708
15 Jul 19	26.00000 +1.20	26.98	24.30	24.45	19,267,884
12 Jul 19	24.80000 -1.34	25.96	24.80	25.79	15,193,109
11 Jul 19	26.14000 -0.32	27.10	25.75	27.10	22,736,632
10 Jul 19	26.46000 +2.41	26.46	24.11	24.30	23,960,076
09 Jul 19	24.05000 +0.28	24.46	23.80	24.01	8,544,481
08 Jul 19	23.77000 -1.56	24.95	23.21	24.23	10,914,418
05 Jul 19	25.33000 +0.53	25.45	24.82	24.83	9,123,840
04 Jul 19	24.80000 -0.44	25.55	24.60	25.23	10,161,856
03 Jul 19	25.24000 -1.66	26.40	24.98	26.40	17,369,856
02 Jul 19	26.90000 -1.00	28.48	26.90	27.06	21,035,642
01 Jul 19	27.90000 +1.20	29.00	26.89	27.56	33,392,620
28 Jun 19	26.70000 -1.47	28.00	25.45	28.00	33,069,774
27 Jun 19	28.17000 +2.56	28.17	24.36	24.80	40,419,576
26 Jun 19	25.61000 +0.76	27.18	23.80	24.81	28,361,194
25 Jun 19	24.85000 -1.86	26.50	24.85	26.50	25,107,344
24 Jun 19	26.71000 +2.43	26.71	23.35	23.88	33,074,612
21 Jun 19	24.28000 +0.56	24.86	23.45	23.76	25,644,750
20 Jun 19	23.72000 -0.48	23.97	22.22	23.71	27,982,066
19 Jun 19	24.20000 +0.15	25.69	24.05	24.50	25,614,630
18 Jun 19	24.05000 -0.96	25.11	23.71	24.41	20,340,216
17 Jun 19	25.01000 -1.63	26.40	24.35	25.90	26,542,872
14 Jun 19	26.64000 -2.96	29.40	26.64	29.00	26,454,868
13 Jun 19	29.60000 +0.78	30.58	27.94	29.19	38,029,064
12 Jun 19	28.82000 -12.90	30.56	27.09	28.66	46,611,344
11 Jun 19	41.72000 +3.79	41.72	37.18	37.18	23,820,328
10 Jun 19	37.93000 -1.17	42.47	37.81	40.00	27,457,450
06 Jun 19	39.10000 -4.34	42.87	39.10	42.87	25,007,552
05 Jun 19	43.44000 +3.95	43.44	39.49	39.59	24,277,330
04 Jun 19	39.49000 +3.59	39.49	36.50	36.50	24,792,586
03 Jun 19	35.90000 +3.26	35.90	29.53	33.89	27,480,708
31 May 19	32.64000 +2.97	32.64	29.15	30.00	15,829,738
30 May 19	29.67000 +2.70	29.67	28.13	28.40	17,431,086
29 May 19	26.97000 +2.45	26.97	24.20	24.50	3,983,139
28 May 19	24.52000 -0.57	25.22	24.47	25.00	2,930,111
27 May 19	25.09000 +0.72	25.17	22.50	24.55	3,523,520
24 May 19	24.37000 -0.62	25.30	24.35	24.63	2,471,554
23 May 19	24.99000 -0.10	25.31	24.51	24.72	2,986,500
22 May 19	25.09000 -0.60	26.14	24.90	25.30	5,238,030
21 May 19	25.69000 +1.17	25.94	23.80	24.02	7,447,977
20 May 19	24.52000 +1.33	24.95	23.11	23.74	5,146,553
17 May 19	23.19000 +0.22	25.27	22.42	22.86	5,447,647
16 May 19	22.97000 -1.49	23.80	22.59	23.80	5,661,745
15 May 19	24.46000 +0.33	24.66	24.16	24.40	2,267,390
14 May 19	24.13000 -0.02	24.50	23.58	23.76	2,041,763
13 May 19	24.15000 -0.43	24.75	23.90	24.29	2,084,528
10 May 19	24.58000 +1.07	24.68	22.86	23.78	3,248,283
09 May 19	23.51000 +0.03	24.15	23.20	23.28	2,206,884
08 May 19	23.48000 -0.32	24.09	23.03	23.03	2,027,880
07 May 19	23.80000 +0.70	24.16	23.20	23.31	2,277,690
06 May 19	23.10000 -2.57	25.20	23.10	24.60	3,168,330
30 Apr 19	25.67000 +0.76	26.10	24.86	24.91	2,096,781
29 Apr 19	24.91000 -2.34	27.76	24.90	27.17	4,013,216
26 Apr 19	27.25000 +0.01	28.30	26.35	26.35	4,026,928
25 Apr 19	27.24000 -0.42	28.88	27.08	27.71	4,639,024
24 Apr 19	27.66000 +0.57	27.89	26.92	26.92	2,225,815
23 Apr 19	27.09000 -1.08	28.28	27.00	28.28	3,031,215
22 Apr 19	28.17000 +0.19	28.90	27.73	28.15	4,340,908
19 Apr 19	27.98000 -0.50	28.50	27.08	28.15	3,382,666
18 Apr 19	28.48000 +0.33	28.75	28.01	28.35	3,673,515
17 Apr 19	28.15000 -0.46	28.96	27.90	28.57	4,512,947
16 Apr 19	28.61000 +1.76	29.00	26.22	26.85	5,227,914
15 Apr 19	26.85000 -0.12	27.95	26.85	27.45	2,356,278
12 Apr 19	26.97000 +0.16	27.39	26.61	26.72	1,880,318
11 Apr 19	26.81000 -1.63	28.40	26.80	27.97	4,695,200
10 Apr 19	28.44000 -0.95	28.92	28.05	28.50	4,835,643
09 Apr 19	29.39000 +1.69	30.20	28.31	28.31	9,095,443
08 Apr 19	27.70000 +0.22	28.68	27.50	27.51	3,769,525
04 Apr 19	27.48000 -0.17	27.78	27.31	27.60	2,494,300
03 Apr 19	27.65000 -0.38	28.00	27.31	28.00	3,294,262
02 Apr 19	28.03000 -0.52	28.62	27.92	28.60	4,441,349
01 Apr 19	28.55000 +1.06	28.68	27.50	28.00	4,342,627
29 Mar 19	27.49000 +0.65	27.80	26.00	26.96	3,977,707
28 Mar 19	26.84000 +0.03	27.99	26.41	26.67	3,806,016
27 Mar 19	26.81000 -0.58	27.68	25.80	27.50	4,157,363
26 Mar 19	27.39000 -0.91	28.88	27.14	28.86	3,802,873
25 Mar 19	28.30000 -0.65	29.15	27.80	28.18	3,500,368
22 Mar 19	28.95000 +0.31	28.99	28.06	28.57	4,288,737
21 Mar 19	28.64000 -0.04	29.15	28.28	28.69	4,951,394
20 Mar 19	28.68000 -0.87	29.42	28.00	29.42	6,012,458
19 Mar 19	29.55000 -0.93	30.68	29.36	30.49	7,596,364
18 Mar 19	30.48000 +0.02	30.48	29.08	29.70	8,012,052
15 Mar 19	30.46000 +0.54	31.70	28.10	29.05	13,092,127
14 Mar 19	29.92000 +1.36	30.87	27.74	29.00	18,711,836
13 Mar 19	28.56000 +2.60	28.56	27.30	28.30	9,776,287
12 Mar 19	25.96000 +0.55	26.18	25.46	25.63	5,942,708
11 Mar 19	25.41000 +0.91	25.46	24.55	24.55	4,197,197
08 Mar 19	24.50000 -2.11	26.35	24.50	25.82	6,686,408
07 Mar 19	26.61000 +0.41	27.24	25.38	25.93	9,927,277
06 Mar 19	26.20000 +0.85	26.99	25.15	25.22	9,244,911
05 Mar 19	25.35000 +0.55	25.45	24.40	24.52	5,836,690
04 Mar 19	24.80000 +0.10	25.31	24.65	25.00	6,168,128
01 Mar 19	24.70000 +0.74	24.70	23.66	23.96	4,456,237
28 Feb 19	23.96000 -0.30	24.58	23.50	24.27	4,039,493
27 Feb 19	24.26000 -0.78	25.37	24.00	24.80	6,514,982
26 Feb 19	25.04000 +0.79	26.25	23.66	24.34	11,908,140
25 Feb 19	24.25000 +0.95	24.42	23.34	23.94	7,859,226
22 Feb 19	23.30000 +0.15	23.34	22.60	22.80	5,719,755
21 Feb 19	23.15000 -0.13	23.89	22.49	22.71	7,743,453
20 Feb 19	23.28000 +0.78	24.56	22.98	23.00	8,790,024
19 Feb 19	22.50000 +0.11	22.54	22.01	22.26	4,450,180
18 Feb 19	22.39000 +0.61	22.44	21.50	21.77	4,997,683
15 Feb 19	21.78000 +0.78	23.00	20.75	20.96	4,892,578
14 Feb 19	21.00000 +0.07	21.24	20.61	20.88	2,680,025
13 Feb 19	20.93000 +0.43	21.18	20.46	20.60	3,155,825
12 Feb 19	20.50000 +0.03	20.95	20.23	20.46	2,320,578
11 Feb 19	20.47000 +0.68	20.73	19.83	19.83	1,893,898
01 Feb 19	19.79000 +0.89	19.81	18.90	19.00	1,475,126
31 Jan 19	18.90000 -0.84	19.95	18.31	19.74	2,066,952
30 Jan 19	19.74000 -0.75	20.60	19.58	20.46	1,454,429
29 Jan 19	20.49000 -0.82	21.77	19.22	21.28	2,327,833
28 Jan 19	21.31000 +0.20	21.72	21.28	21.72	1,461,900
25 Jan 19	21.11000 -1.12	22.27	21.08	22.18	2,196,749
24 Jan 19	22.23000 +0.28	22.28	21.81	21.99	2,102,302
23 Jan 19	21.95000 -0.33	22.26	21.50	22.26	1,789,300
22 Jan 19	22.28000 +0.14	22.35	21.93	22.11	2,069,100
21 Jan 19	22.14000 +0.46	22.27	21.57	21.62	2,817,602
18 Jan 19	21.68000 -0.15	22.11	21.26	21.80	2,202,302
17 Jan 19	21.83000 -0.81	22.80	21.81	22.51	3,101,500
16 Jan 19	22.64000 -0.28	23.13	22.63	22.81	2,346,126
15 Jan 19	22.92000 +0.00	23.40	22.42	22.56	2,913,627
14 Jan 19	22.92000 -0.55	23.57	22.30	23.20	3,525,031
11 Jan 19	23.47000 +0.25	24.75	23.11	23.41	5,267,752
10 Jan 19	23.22000 +0.35	23.37	22.50	22.79	5,186,050
09 Jan 19	22.87000 +0.18	23.39	21.78	22.20	5,309,700
08 Jan 19	22.69000 +0.18	23.46	22.58	22.96	4,189,215
07 Jan 19	22.51000 +0.46	22.95	22.15	22.15	4,107,400
04 Jan 19	22.05000 +0.17	22.27	20.79	21.17	4,440,700
03 Jan 19	21.88000 -2.42	24.14	21.87	24.08	6,349,391
02 Jan 19	24.30000 +0.64	24.43	23.06	23.66	4,561,601
28 Dec 18	23.66000 -0.57	24.49	23.51	24.22	4,516,169
27 Dec 18	24.23000 -0.43	25.19	24.20	24.85	5,180,589
26 Dec 18	24.66000 -1.59	26.00	24.46	25.60	8,747,645
25 Dec 18	26.25000 +0.85	27.57	22.86	24.70	11,614,532
24 Dec 18	25.40000 +1.42	26.26	24.11	24.39	9,231,239
21 Dec 18	23.98000 +0.45	25.07	23.02	23.20	6,560,250
20 Dec 18	23.53000 -0.33	23.76	23.00	23.40	4,492,030
19 Dec 18	23.86000 +0.35	24.51	23.00	23.70	6,865,807
18 Dec 18	23.51000 +0.49	23.97	22.75	22.96	6,455,214
17 Dec 18	23.02000 +0.01	23.07	22.13	22.86	4,492,290
14 Dec 18	23.01000 -1.53	23.91	23.00	23.90	6,559,163
13 Dec 18	24.54000 +0.54	25.26	23.85	24.12	10,395,069
12 Dec 18	24.00000 -2.02	25.35	23.78	24.71	12,184,752
11 Dec 18	26.02000 +2.37	26.02	22.71	22.71	16,063,594
10 Dec 18	23.65000 +1.69	24.16	22.40	23.60	15,513,888
07 Dec 18	21.96000 +2.00	21.96	21.00	21.00	2,514,200
06 Dec 18	19.96000 -1.29	21.78	19.51	21.45	5,382,900
05 Dec 18	21.25000 -0.61	21.65	20.82	21.00	4,648,334
04 Dec 18	21.86000 +0.66	21.99	20.71	21.10	9,117,801
03 Dec 18	21.20000 +1.93	21.20	19.70	20.04	5,876,427
30 Nov 18	19.27000 +0.70	19.34	18.07	18.69	2,238,224
29 Nov 18	18.57000 -1.40	20.36	18.30	20.11	2,695,800
28 Nov 18	19.97000 +0.37	20.25	19.35	19.44	3,058,424
27 Nov 18	19.60000 +0.61	19.86	19.00	19.08	2,383,260
26 Nov 18	18.99000 +0.17	19.11	18.62	18.82	1,678,324
23 Nov 18	18.82000 -0.90	20.14	18.72	19.76	2,478,822
22 Nov 18	19.72000 -0.51	20.56	19.65	20.26	2,512,324
21 Nov 18	20.23000 -0.17	20.40	19.80	20.00	1,952,898
20 Nov 18	20.40000 -1.13	21.33	20.16	21.13	3,291,298
19 Nov 18	21.53000 -0.36	22.47	21.50	21.89	3,704,300
16 Nov 18	21.89000 +0.09	21.97	21.40	21.47	4,867,564
15 Nov 18	21.80000 +0.37	21.88	21.02	21.20	5,992,559
14 Nov 18	21.43000 +0.69	22.16	20.41	20.80	8,021,410
13 Nov 18	20.74000 -0.06	20.98	20.15	20.40	5,079,200
12 Nov 18	20.80000 +0.45	20.80	19.24	19.78	4,906,700
09 Nov 18	20.35000 +0.02	21.18	20.05	20.26	6,242,636
08 Nov 18	20.33000 +0.09	20.34	19.88	20.34	4,235,803
07 Nov 18	20.24000 +0.58	20.66	19.39	19.60	6,737,431
06 Nov 18	19.66000 -0.54	20.08	19.35	20.02	3,454,131
05 Nov 18	20.20000 -0.17	20.41	19.87	19.98	5,899,533
02 Nov 18	20.37000 +0.66	20.79	19.21	19.96	7,468,824
01 Nov 18	19.71000 -0.60	21.48	19.57	19.81	6,646,224
31 Oct 18	20.31000 +0.59	20.81	18.91	19.10	9,118,806
30 Oct 18	19.72000 -0.15	21.44	18.62	20.10	10,989,823
29 Oct 18	19.87000 +1.81	19.87	18.68	19.00	7,713,982
26 Oct 18	18.06000 +1.64	18.06	16.54	16.60	2,591,743
25 Oct 18	16.42000 -0.64	16.43	15.92	16.35	1,689,700
24 Oct 18	17.06000 +0.06	17.27	16.83	16.83	1,095,070
23 Oct 18	17.00000 -0.49	17.45	16.90	17.43	1,610,942
22 Oct 18	17.49000 +0.79	17.65	16.70	16.98	2,004,906
19 Oct 18	16.70000 +0.49	16.77	15.74	16.08	1,443,794
18 Oct 18	16.21000 -0.76	17.00	16.10	17.00	1,208,200
17 Oct 18	16.97000 +0.17	17.16	16.23	16.99	1,502,336
16 Oct 18	16.80000 +0.15	17.11	16.61	16.67	1,363,700
15 Oct 18	16.65000 +0.05	17.68	16.55	16.55	1,736,169
12 Oct 18	16.60000 -1.23	17.29	16.05	17.29	2,943,636
11 Oct 18	17.83000 -1.98	18.59	17.83	17.83	2,649,200
10 Oct 18	19.81000 +0.21	20.36	19.52	19.52	2,204,100
09 Oct 18	19.60000 +0.40	19.89	19.11	19.48	1,876,131
08 Oct 18	19.20000 -0.91	19.73	19.09	19.66	1,296,776
28 Sep 18	20.11000 -0.11	20.44	19.80	20.22	1,439,929
27 Sep 18	20.22000 -1.33	21.59	20.11	21.42	2,292,602
26 Sep 18	21.55000 +0.05	21.77	21.30	21.52	1,294,172
25 Sep 18	21.50000 -0.40	21.85	21.40	21.80	1,111,302
21 Sep 18	21.90000 -0.15	21.99	21.44	21.85	1,759,600
20 Sep 18	22.05000 +0.24	22.98	21.58	21.78	2,169,775
19 Sep 18	21.81000 +0.09	22.10	21.32	21.50	1,639,757
18 Sep 18	21.72000 +0.25	21.85	21.11	21.43	1,164,652
17 Sep 18	21.47000 -0.01	21.88	21.06	21.06	1,009,900
14 Sep 18	21.48000 -0.90	22.44	21.30	22.44	1,260,202
13 Sep 18	22.38000 +0.42	22.48	22.00	22.38	1,351,352
12 Sep 18	21.96000 +0.24	22.20	21.66	22.00	1,399,476
11 Sep 18	21.72000 +0.63	21.86	21.08	21.08	1,647,202
10 Sep 18	21.09000 -1.63	22.63	21.00	22.63	1,762,076
07 Sep 18	22.72000 -0.23	23.35	22.39	22.82	1,212,272
06 Sep 18	22.95000 +0.23	23.24	22.51	22.73	1,191,202
05 Sep 18	22.72000 -0.39	23.59	22.61	22.61	1,555,200
04 Sep 18	23.11000 +0.23	23.35	22.79	22.88	1,308,504
03 Sep 18	22.88000 -1.55	24.48	22.06	24.09	2,319,900
31 Aug 18	24.43000 -0.96	25.83	24.43	25.38	1,555,300
30 Aug 18	25.39000 -0.89	26.42	25.35	26.15	1,790,100
29 Aug 18	26.28000 -0.30	26.88	26.21	26.58	1,832,950
28 Aug 18	26.58000 -0.37	27.18	26.42	26.60	3,559,602
27 Aug 18	26.95000 +1.40	28.11	25.42	25.88	5,099,182
24 Aug 18	25.55000 -0.44	26.15	25.50	25.78	1,134,000
23 Aug 18	25.99000 +0.66	26.10	25.10	25.42	1,683,104
22 Aug 18	25.33000 -0.99	26.22	25.30	26.10	1,526,619
21 Aug 18	26.32000 +0.30	26.56	25.60	26.07	2,148,193
20 Aug 18	26.02000 +0.80	26.08	25.00	25.08	1,424,557
17 Aug 18	25.22000 -1.04	26.83	25.02	26.33	1,542,510
16 Aug 18	26.26000 +0.32	26.83	25.31	25.94	1,480,708
15 Aug 18	25.94000 -0.79	27.02	25.94	26.70	1,202,600
14 Aug 18	26.73000 -0.26	27.15	26.53	26.70	1,381,100
13 Aug 18	26.99000 +0.49	27.42	25.20	26.08	2,151,608
10 Aug 18	26.50000 +0.59	27.24	25.83	26.09	2,005,004
09 Aug 18	25.91000 +0.82	26.18	24.93	25.15	1,572,802
08 Aug 18	25.09000 -1.04	26.18	25.00	26.14	1,183,839
07 Aug 18	26.13000 +0.98	26.16	24.90	25.04	1,389,105
06 Aug 18	25.15000 -1.53	26.80	25.04	26.13	1,175,460
03 Aug 18	26.68000 -0.43	27.48	26.34	27.12	935,900
02 Aug 18	27.11000 -0.70	28.18	26.30	27.80	1,562,950
01 Aug 18	27.81000 -0.74	29.32	27.80	28.55	1,678,739
31 Jul 18	28.55000 +0.66	28.55	27.62	27.86	1,189,430
30 Jul 18	27.89000 -1.05	29.29	27.50	29.02	1,765,170
27 Jul 18	28.94000 +0.02	29.47	28.50	28.90	1,304,211
26 Jul 18	28.92000 -1.48	30.76	28.50	30.48	2,596,200
25 Jul 18	30.40000 -0.52	31.29	30.31	30.87	2,047,387
24 Jul 18	30.92000 +0.62	31.05	30.07	30.29	2,527,314
23 Jul 18	30.30000 -1.38	31.35	29.55	31.29	3,871,620
20 Jul 18	31.68000 +0.46	32.24	30.38	30.80	3,824,368
19 Jul 18	31.22000 -0.66	31.88	31.00	31.59	3,135,999
18 Jul 18	31.88000 +0.96	33.55	31.00	31.00	5,816,215
17 Jul 18	30.92000 -0.54	31.36	30.40	30.88	2,835,708
16 Jul 18	31.46000 +0.15	32.28	30.51	31.04	4,375,099
13 Jul 18	31.31000 -1.57	31.50	30.04	30.04	6,606,445
12 Jul 18	32.88000 -0.02	33.69	32.12	32.80	8,011,289
11 Jul 18	32.90000 +1.56	32.97	30.11	30.51	8,377,138
10 Jul 18	31.34000 +1.28	31.85	29.68	30.09	4,543,418
09 Jul 18	30.06000 +1.06	30.06	29.29	29.51	2,223,502
06 Jul 18	29.00000 +0.53	30.55	28.45	28.97	2,639,802
05 Jul 18	28.47000 -1.08	30.25	28.26	29.15	1,979,699
04 Jul 18	29.55000 -1.95	31.24	28.50	31.24	3,110,487
03 Jul 18	31.50000 +1.20	31.50	29.98	30.42	3,402,521
02 Jul 18	30.30000 -1.16	31.15	29.52	31.15	3,368,423
29 Jun 18	31.46000 -0.25	31.89	30.30	31.89	5,312,040
28 Jun 18	31.71000 +1.31	32.49	30.35	30.42	6,626,508
27 Jun 18	30.40000 +0.49	30.88	29.62	29.70	2,990,574
26 Jun 18	29.91000 +0.50	30.07	28.50	28.63	2,903,262
25 Jun 18	29.41000 +0.41	30.30	29.00	29.00	4,633,149
22 Jun 18	29.00000 +2.64	29.00	26.01	26.20	4,667,312
21 Jun 18	26.36000 -2.52	29.28	26.18	28.80	2,775,600
20 Jun 18	28.88000 +0.41	29.32	28.00	28.46	2,451,737
19 Jun 18	28.47000 -3.16	30.45	28.47	30.45	3,076,973
15 Jun 18	31.63000 -1.72	33.65	31.62	33.47	3,089,121
14 Jun 18	33.35000 +0.19	33.74	32.79	32.80	2,186,588
13 Jun 18	33.16000 -1.34	34.93	33.05	34.00	2,913,498
12 Jun 18	34.50000 -0.31	35.30	33.74	34.99	3,047,140
11 Jun 18	34.81000 -1.74	36.00	34.65	35.96	4,079,876
08 Jun 18	36.55000 +0.55	36.92	35.77	36.20	4,073,349
07 Jun 18	36.00000 -2.22	37.48	35.90	37.30	6,371,627
06 Jun 18	38.22000 -0.60	38.22	36.38	37.45	9,985,065
05 Jun 18	38.82000 +0.32	42.35	38.10	41.00	13,563,932
04 Jun 18	38.50000 +1.15	38.87	36.30	37.80	6,908,709
01 Jun 18	37.35000 -1.56	38.70	35.55	38.00	6,819,505
31 May 18	38.91000 +1.92	39.00	36.27	36.82	9,777,958
30 May 18	36.99000 +0.11	38.98	34.00	35.09	8,475,134
29 May 18	36.88000 +1.02	37.45	34.51	35.23	5,204,183
28 May 18	35.86000 -0.60	38.99	35.58	36.30	4,750,224
25 May 18	36.46000 +0.42	37.25	35.41	36.07	4,583,534
24 May 18	36.04000 -0.91	36.66	35.71	36.05	4,234,708
23 May 18	36.95000 +0.80	37.95	35.02	35.77	8,637,175
22 May 18	36.15000 +1.40	37.16	34.30	34.56	6,747,811
21 May 18	34.75000 +0.55	35.23	33.59	34.66	3,963,393
18 May 18	34.20000 +0.97	34.21	33.02	33.13	3,591,604
17 May 18	33.23000 +0.48	33.55	32.75	32.78	2,103,300
16 May 18	32.75000 -0.70	33.29	32.56	33.01	2,026,649
15 May 18	33.45000 -0.17	33.55	32.20	32.79	3,185,607
14 May 18	33.62000 +0.25	34.84	33.50	33.92	3,654,742
11 May 18	33.37000 -1.65	34.50	33.34	34.02	5,547,719
10 May 18	35.02000 +1.67	36.69	34.85	34.88	9,018,431
09 May 18	33.35000 +0.16	33.43	32.80	33.19	1,784,915
08 May 18	33.19000 -0.01	33.33	32.82	32.98	1,916,486
07 May 18	33.20000 +0.91	33.48	32.10	32.10	2,375,676
04 May 18	32.29000 +0.41	32.68	31.51	31.83	2,679,544
03 May 18	31.88000 +1.18	32.00	30.50	31.01	2,849,561
02 May 18	30.70000 -1.33	32.49	30.21	32.04	2,538,352
27 Apr 18	32.03000 -0.87	33.60	31.75	33.18	2,586,634
26 Apr 18	32.90000 -0.47	34.66	32.38	33.39	3,829,843
25 Apr 18	33.37000 +0.37	34.12	32.71	32.94	3,768,456
24 Apr 18	33.00000 +0.65	33.20	31.73	31.92	3,823,927
23 Apr 18	32.35000 -1.99	33.83	31.66	32.55	5,267,414
20 Apr 18	34.34000 -3.81	37.39	34.34	37.31	7,335,309
19 Apr 18	38.15000 -2.35	39.70	38.00	39.06	10,720,377
18 Apr 18	40.50000 +1.17	41.62	37.84	41.18	13,353,319
17 Apr 18	39.33000 +1.49	41.62	38.90	40.30	14,213,958
16 Apr 18	37.84000 +0.27	38.40	37.02	37.96	2,585,221
13 Apr 18	37.57000 -1.11	39.45	37.56	39.00	3,601,489
12 Apr 18	38.68000 -1.10	40.56	38.51	39.20	5,219,095
11 Apr 18	39.78000 +0.93	40.60	38.23	38.69	7,373,493
10 Apr 18	38.85000 -1.48	39.92	37.68	39.63	9,267,708
09 Apr 18	40.33000 +3.67	40.33	36.01	36.17	12,475,983
04 Apr 18	36.66000 -1.16	38.60	36.39	37.74	5,470,582
03 Apr 18	37.82000 -0.68	38.18	37.05	37.50	5,147,894
02 Apr 18	38.50000 +1.43	38.55	36.63	37.41	7,942,306
30 Mar 18	37.07000 +1.62	38.25	35.21	35.97	7,517,645
29 Mar 18	35.45000 -0.05	35.97	34.80	35.47	4,059,704
28 Mar 18	35.50000 +0.17	35.88	34.21	34.49	5,692,671
27 Mar 18	35.33000 +2.15	35.82	32.58	32.58	6,372,635
26 Mar 18	33.18000 +1.09	33.20	29.90	31.16	3,582,811
23 Mar 18	32.09000 -3.57	34.79	32.09	33.50	4,703,506
22 Mar 18	35.66000 +1.25	35.92	34.67	34.67	5,332,688
21 Mar 18	34.41000 -0.59	35.64	34.00	35.12	4,635,270
20 Mar 18	35.00000 +1.28	36.12	33.56	33.60	5,264,841
19 Mar 18	33.72000 +1.19	34.08	32.49	32.49	3,592,780
16 Mar 18	32.53000 +0.23	33.83	32.08	32.08	2,999,406
15 Mar 18	32.30000 -1.99	34.62	31.08	34.07	4,299,345
14 Mar 18	34.29000 -0.46	35.50	34.22	34.30	2,601,247
13 Mar 18	34.75000 -1.43	35.90	34.66	35.85	3,415,405
12 Mar 18	36.18000 +0.58	36.48	35.20	36.00	5,078,989
09 Mar 18	35.60000 +1.29	35.86	34.03	34.03	5,038,405
08 Mar 18	34.31000 +0.91	34.36	33.24	33.24	3,437,665
07 Mar 18	33.40000 -0.32	33.70	33.05	33.50	2,531,830
06 Mar 18	33.72000 +0.44	34.41	33.00	33.09	4,147,926
05 Mar 18	33.28000 +0.93	33.35	32.00	32.35	3,013,757
02 Mar 18	32.35000 -0.41	33.78	32.31	32.41	3,091,340
01 Mar 18	32.76000 +0.33	32.99	31.72	32.00	3,161,302
28 Feb 18	32.43000 +0.11	33.38	31.11	31.75	3,692,642
27 Feb 18	32.32000 -0.03	33.40	32.03	32.36	3,510,574
26 Feb 18	32.35000 +1.14	32.60	31.54	32.10	3,278,658
23 Feb 18	31.21000 +0.89	31.35	30.13	30.13	2,280,105
22 Feb 18	30.32000 +0.73	30.60	29.83	29.95	1,603,219
14 Feb 18	29.59000 +0.04	30.00	29.40	29.61	1,287,124
13 Feb 18	29.55000 -0.40	30.49	29.49	30.22	1,991,596
12 Feb 18	29.95000 +1.02	30.23	29.13	29.45	2,053,935
09 Feb 18	28.93000 -2.03	30.20	28.52	29.57	2,570,776
08 Feb 18	30.96000 +0.57	31.82	30.03	30.05	3,018,857
07 Feb 18	30.39000 +0.35	31.02	28.31	30.87	3,070,963
06 Feb 18	30.04000 -3.34	32.41	30.04	32.20	3,272,391
05 Feb 18	33.38000 -0.93	34.96	33.00	33.00	2,071,552
02 Feb 18	34.31000 -0.15	35.20	32.81	34.51	2,289,107
01 Feb 18	34.46000 -1.52	36.60	34.10	36.00	3,655,230
31 Jan 18	35.98000 -3.44	39.49	35.95	39.02	4,644,716
30 Jan 18	39.42000 -1.75	41.44	39.11	40.70	4,291,184
29 Jan 18	41.17000 -1.56	43.10	40.73	42.36	4,652,388
26 Jan 18	42.73000 -1.81	44.37	42.62	43.80	5,291,441
25 Jan 18	44.54000 -0.11	46.20	44.01	44.26	7,872,028
24 Jan 18	44.65000 +0.93	44.70	42.50	43.00	6,344,065
23 Jan 18	43.72000 -0.35	45.50	42.86	44.07	7,112,910
22 Jan 18	44.07000 +1.42	44.44	40.61	42.62	8,167,314
19 Jan 18	42.65000 +0.74	46.00	42.60	42.66	9,226,961
18 Jan 18	41.91000 -1.09	42.75	41.72	42.45	4,880,118
17 Jan 18	43.00000 +1.51	44.43	41.71	42.21	9,152,469
16 Jan 18	41.49000 +1.19	41.98	39.88	39.91	5,475,597
15 Jan 18	40.30000 -1.45	41.47	39.68	41.30	4,492,898
12 Jan 18	41.75000 -0.65	42.49	40.72	42.10	6,419,791
11 Jan 18	42.40000 +2.08	44.35	39.78	39.80	9,987,848
10 Jan 18	40.32000 -1.39	41.50	39.68	41.50	4,848,462
09 Jan 18	41.71000 +1.79	42.00	39.51	39.62	7,440,224
08 Jan 18	39.92000 -0.01	40.16	38.41	39.80	4,244,249
05 Jan 18	39.93000 -0.57	41.30	39.80	40.51	3,768,119
04 Jan 18	40.50000 -0.63	41.58	40.30	40.80	4,172,059
03 Jan 18	41.13000 -1.16	42.39	40.60	42.39	5,794,425
02 Jan 18	42.29000 -0.23	42.70	41.52	42.01	5,656,268
29 Dec 17	42.52000 +1.18	43.48	40.50	40.87	10,224,898
28 Dec 17	41.34000 +0.99	42.28	39.30	39.59	7,696,221
27 Dec 17	40.35000 +0.17	41.20	39.20	39.89	7,878,402
26 Dec 17	40.18000 +2.27	40.59	37.88	38.00	7,369,153
25 Dec 17	37.91000 -1.58	39.48	36.23	39.48	5,401,539
22 Dec 17	39.49000 -1.06	40.78	39.30	40.13	4,848,522
21 Dec 17	40.55000 +0.67	41.48	39.30	39.30	6,774,673
20 Dec 17	39.88000 -1.11	40.95	39.46	40.56	5,275,692
19 Dec 17	40.99000 +1.36	41.48	39.10	39.10	6,970,192
18 Dec 17	39.63000 +0.69	42.10	39.11	39.58	6,147,238
15 Dec 17	38.94000 -0.86	40.69	38.70	39.18	6,534,941
14 Dec 17	39.80000 +0.80	39.89	38.00	38.80	7,710,410
13 Dec 17	39.00000 +2.47	39.80	36.23	36.27	7,830,388
12 Dec 17	36.53000 -2.04	38.70	36.51	38.37	5,625,418
11 Dec 17	38.57000 -0.16	39.36	38.10	38.10	4,980,316
08 Dec 17	38.73000 +1.07	40.20	37.11	37.40	7,946,775
07 Dec 17	37.66000 +0.71	38.69	35.87	36.60	7,338,909
06 Dec 17	36.95000 +1.95	37.20	34.60	34.60	6,321,874
05 Dec 17	35.00000 +0.00	35.87	34.10	34.53	4,174,194
04 Dec 17	35.00000 -3.88	38.38	35.00	38.15	6,649,920
01 Dec 17	38.88000 +0.89	39.58	36.66	37.50	6,184,839
30 Nov 17	37.99000 +0.58	38.82	37.33	37.66	5,053,747
29 Nov 17	37.41000 -1.17	38.58	36.10	38.58	5,928,969
28 Nov 17	38.58000 +1.13	38.96	37.50	37.72	4,961,908
27 Nov 17	37.45000 -2.87	39.60	36.90	39.60	7,088,217
24 Nov 17	40.32000 -4.39	46.08	40.28	44.22	7,710,077
23 Nov 17	44.71000 -1.20	46.79	44.70	45.80	5,820,764
22 Nov 17	45.91000 -1.69	47.88	44.50	46.60	7,611,307
21 Nov 17	47.60000 +2.14	48.50	44.47	44.96	9,810,281
20 Nov 17	45.46000 -0.01	45.87	42.30	44.18	6,708,546
17 Nov 17	45.47000 -5.05	49.00	45.47	48.35	9,713,805
16 Nov 17	50.52000 -5.61	55.47	50.52	54.98	10,230,672
15 Nov 17	56.13000 -0.21	57.95	55.05	55.70	10,177,768
14 Nov 17	56.34000 -2.14	58.10	55.69	57.20	11,869,410
13 Nov 17	58.48000 -0.32	60.77	56.61	57.59	16,766,814
10 Nov 17	58.80000 +3.70	60.61	53.51	54.01	20,982,400
09 Nov 17	55.10000 +0.83	58.28	51.80	54.00	19,760,056
08 Nov 17	54.27000 +4.93	54.27	48.68	48.88	9,226,867
07 Nov 17	49.34000 +1.65	49.59	45.50	47.77	11,731,105
06 Nov 17	47.69000 +0.99	50.00	47.30	47.55	9,607,495
03 Nov 17	46.70000 -0.90	47.46	45.56	46.76	7,579,438
02 Nov 17	47.60000 +1.02	48.29	44.50	45.78	10,800,724
01 Nov 17	46.58000 +1.00	47.97	45.95	46.14	10,309,377
31 Oct 17	45.58000 -0.63	46.35	44.10	44.87	8,660,249
30 Oct 17	46.21000 -5.13	50.39	46.21	49.00	11,871,425
27 Oct 17	51.34000 -0.86	54.50	49.80	50.52	13,674,143
26 Oct 17	52.20000 -5.80	55.60	52.20	55.20	15,621,845
25 Oct 17	58.00000 +5.20	58.08	49.00	49.88	22,769,496
24 Oct 17	52.80000 +4.80	52.80	50.01	50.96	17,233,732
19 Oct 17	48.00000 +4.36	48.00	48.00	48.00	506,245
18 Oct 17	43.64000 +3.97	43.64	43.64	43.64	107,712
17 Oct 17	39.67000 +3.61	39.67	39.67	39.67	74,884
16 Oct 17	36.06000 +3.28	36.06	36.06	36.06	35,876
13 Oct 17	32.78000 +2.98	32.78	32.78	32.78	22,290
12 Oct 17	29.80000 +2.71	29.80	29.80	29.80	9,100
11 Oct 17	27.09000 +2.46	27.09	27.09	27.09	6,100
10 Oct 17	24.63000 +2.24	24.63	24.63	24.63	7,108
09 Oct 17	22.39000 +2.04	22.39	22.39	22.39	5,472
29 Sep 17	20.35000 +0.00	20.35	16.96	16.96	16,391