FUNDMANAGER.co.uk

Shenzhen Kai Li Medical Equipment Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	19.86000 +0.84	19.94	18.90	19.15	5,587,400
19 Oct 26	19.02000 +0.30	19.34	18.54	18.55	4,993,415
16 Oct 26	18.72000 -0.86	20.20	18.63	19.85	8,647,164
15 Oct 26	19.58000 +1.03	19.69	18.21	18.30	9,753,746
14 Oct 26	18.55000 -0.11	18.79	18.31	18.60	3,587,200
13 Oct 26	18.66000 -0.48	19.10	18.44	18.92	3,733,445
12 Oct 26	19.14000 -0.20	19.47	18.93	19.30	2,736,300
09 Oct 26	19.34000 +0.43	19.61	18.35	18.75	5,124,900
08 Oct 26	18.91000 -0.51	19.62	18.75	19.55	4,059,228
30 Sep 26	19.42000 +0.17	19.57	19.22	19.51	3,352,225
29 Sep 26	19.25000 -0.04	19.55	19.09	19.26	2,787,774
28 Sep 26	19.29000 +0.03	19.51	19.00	19.42	2,739,570
24 Sep 26	19.26000 -0.49	19.84	19.26	19.65	2,598,400
23 Sep 26	19.75000 -0.10	20.07	19.67	19.94	2,642,366
22 Sep 26	19.85000 +0.16	20.04	19.53	19.68	3,753,266
21 Sep 26	19.69000 +0.69	19.77	19.03	19.05	4,410,937
18 Sep 26	19.00000 +0.45	19.32	18.61	18.61	4,353,010
17 Sep 26	18.55000 -0.40	18.97	18.50	18.81	3,712,530
16 Sep 26	18.95000 +0.30	19.06	18.40	18.67	4,871,355
15 Sep 26	18.65000 -0.37	19.09	18.61	19.01	3,768,200
14 Sep 26	19.02000 -0.24	19.30	18.85	19.18	4,431,108
11 Sep 26	19.26000 -0.69	19.95	19.21	19.81	3,401,130
10 Sep 26	19.95000 -0.50	20.47	19.80	20.45	2,924,191
09 Sep 26	20.45000 -0.73	21.27	20.43	21.08	3,944,410
08 Sep 26	21.18000 +0.36	21.29	20.58	20.82	6,280,709
07 Sep 26	20.82000 +0.62	21.35	19.71	20.34	6,574,487
04 Sep 26	20.20000 +0.77	20.21	19.43	19.44	5,564,710
03 Sep 26	19.43000 -0.09	19.88	19.41	19.54	3,018,900
02 Sep 26	19.52000 -0.39	19.90	19.44	19.90	2,807,900
01 Sep 26	19.91000 +0.06	20.15	19.64	19.85	4,817,700
31 Aug 26	19.85000 +0.33	20.06	19.40	19.55	4,335,700
28 Aug 26	19.52000 -0.04	19.88	19.37	19.65	3,008,776
27 Aug 26	19.56000 +0.11	19.74	19.27	19.52	3,238,458
26 Aug 26	19.45000 +0.38	19.52	18.97	19.16	4,675,008
25 Aug 26	19.07000 -0.04	19.31	18.66	19.05	6,232,200
24 Aug 26	19.11000 -1.58	20.90	19.10	20.72	9,566,753
21 Aug 26	20.69000 -0.01	21.20	20.30	20.44	5,904,600
20 Aug 26	20.70000 +0.73	21.02	20.02	20.15	6,458,200
19 Aug 26	19.97000 -0.32	20.42	19.76	20.25	3,519,908
18 Aug 26	20.29000 -0.26	20.63	20.23	20.55	2,697,113
17 Aug 26	20.55000 -0.14	20.64	20.13	20.64	4,156,268
14 Aug 26	20.69000 -0.15	21.41	20.61	20.84	5,085,000
13 Aug 26	20.84000 +0.08	21.14	20.46	20.69	4,740,700
12 Aug 26	20.76000 +0.25	21.03	20.35	20.45	3,927,105
11 Aug 26	20.51000 +0.06	20.68	20.34	20.36	3,362,600
10 Aug 26	20.45000 +0.12	21.06	20.20	20.38	5,860,798
07 Aug 26	20.33000 +0.25	20.45	19.62	20.04	6,055,100
06 Aug 26	20.08000 -0.55	20.59	20.00	20.59	4,397,860
05 Aug 26	20.63000 -0.17	21.10	20.48	20.87	4,977,100
04 Aug 26	20.80000 +0.28	21.10	20.36	20.60	7,410,150
03 Aug 26	20.52000 +0.28	20.64	20.00	20.24	4,828,910
31 Jul 26	20.24000 +0.36	20.35	19.60	19.79	6,331,920
30 Jul 26	19.88000 +0.37	20.05	19.38	19.42	4,432,625
29 Jul 26	19.51000 +0.28	19.61	19.12	19.16	4,926,491
28 Jul 26	19.23000 +0.49	19.25	18.50	18.63	5,025,200
27 Jul 26	18.74000 +0.62	18.85	18.01	18.03	5,118,069
24 Jul 26	18.12000 -0.65	18.86	18.12	18.51	4,270,718
23 Jul 26	18.77000 -0.59	19.28	18.54	19.20	8,495,696
22 Jul 26	19.36000 +0.28	19.72	18.77	19.06	8,864,516
21 Jul 26	19.08000 -0.18	19.67	19.05	19.15	8,017,386
20 Jul 26	19.26000 +0.37	19.50	18.80	18.89	8,070,680
17 Jul 26	18.89000 -0.88	20.05	18.88	19.75	8,935,460
16 Jul 26	19.77000 +0.55	19.90	19.05	19.16	7,784,161
15 Jul 26	19.22000 +0.62	19.60	18.46	18.46	9,568,543
14 Jul 26	18.60000 -0.45	19.28	18.57	18.96	8,271,700
13 Jul 26	19.05000 +0.11	19.24	18.65	18.80	6,148,828
10 Jul 26	18.94000 +0.61	19.25	18.06	18.26	6,060,026
09 Jul 26	18.33000 -0.17	18.78	18.16	18.44	4,411,426
08 Jul 26	18.50000 -0.13	18.90	18.35	18.60	3,614,600
07 Jul 26	18.63000 -0.97	19.47	18.62	19.46	4,358,111
06 Jul 26	19.60000 +0.05	19.89	19.32	19.57	5,633,748
03 Jul 26	19.55000 +0.30	19.69	19.22	19.50	4,538,725
02 Jul 26	19.25000 +0.03	19.79	19.11	19.31	5,737,764
01 Jul 26	19.22000 +0.83	19.33	18.18	18.37	6,776,672
30 Jun 26	18.39000 +0.09	18.60	17.96	18.25	5,440,228
29 Jun 26	18.30000 +0.33	18.66	17.20	17.98	8,815,635
26 Jun 26	17.97000 -0.75	18.73	17.90	18.65	5,597,712
25 Jun 26	18.72000 -0.30	19.10	18.18	18.95	6,320,900
24 Jun 26	19.02000 +0.12	19.68	18.90	18.99	7,247,280
23 Jun 26	18.90000 +0.03	19.52	18.71	18.75	5,625,732
22 Jun 26	18.87000 -0.18	18.97	18.29	18.94	5,810,543
18 Jun 26	19.05000 -0.20	19.51	18.90	19.23	3,849,900
17 Jun 26	19.25000 -0.14	19.55	19.14	19.38	3,212,493
16 Jun 26	19.39000 -0.32	19.71	19.29	19.60	4,781,200
15 Jun 26	19.71000 -0.02	20.14	19.29	19.99	9,937,456
12 Jun 26	19.73000 +0.70	19.75	19.01	19.23	5,404,717
11 Jun 26	19.03000 -0.30	19.33	18.70	19.18	3,725,141
10 Jun 26	19.33000 +0.34	19.36	18.70	19.00	4,202,300
09 Jun 26	18.99000 -0.32	19.44	18.73	19.22	5,249,861
08 Jun 26	19.31000 -0.74	20.20	19.01	19.75	5,471,945
05 Jun 26	20.05000 +0.55	20.52	19.27	19.46	6,641,875
04 Jun 26	19.50000 -0.41	19.96	19.33	19.90	3,237,430
03 Jun 26	19.91000 -0.52	20.52	19.81	20.52	5,289,434
02 Jun 26	20.43000 -0.14	20.80	20.11	20.50	4,612,517
01 Jun 26	20.57000 +0.17	20.65	20.29	20.46	5,019,522
29 May 26	20.40000 -0.55	21.14	20.39	20.99	6,486,382
28 May 26	20.95000 -0.21	21.29	20.55	21.20	5,228,739
27 May 26	21.16000 -0.43	21.72	21.05	21.70	4,058,972
26 May 26	21.59000 -0.28	22.05	21.30	21.87	3,193,218
25 May 26	21.87000 -0.19	22.25	21.60	22.00	3,999,136
22 May 26	22.06000 -0.46	22.79	21.91	22.64	4,698,998
21 May 26	22.52000 +0.07	23.29	22.46	22.46	5,168,525
20 May 26	22.45000 -0.27	22.84	22.24	22.57	4,007,300
19 May 26	22.72000 +0.15	22.85	22.50	22.56	2,388,366
18 May 26	22.57000 -0.47	23.30	22.37	23.12	4,106,891
15 May 26	23.04000 -0.35	23.55	23.01	23.32	3,860,147
14 May 26	23.39000 -0.59	24.03	23.13	24.03	5,560,869
13 May 26	23.98000 +0.49	24.23	23.45	23.45	5,495,218
12 May 26	23.49000 -0.58	24.02	23.44	23.99	5,374,420
11 May 26	24.07000 -0.01	24.16	23.72	24.15	5,521,471
08 May 26	24.08000 -0.06	24.30	24.01	24.12	3,821,395
07 May 26	24.14000 +0.13	24.23	24.01	24.06	3,904,349
06 May 26	24.01000 -0.34	24.50	23.96	24.40	6,877,193
30 Apr 26	24.35000 +0.05	24.64	24.07	24.39	6,730,027
29 Apr 26	24.30000 -1.35	24.74	23.30	24.48	14,146,438
28 Apr 26	25.65000 -0.99	26.79	25.58	26.55	6,787,818
27 Apr 26	26.64000 -0.23	27.14	26.53	26.77	6,693,576
24 Apr 26	26.87000 -0.76	27.64	26.61	27.46	5,588,797
23 Apr 26	27.63000 -0.19	28.10	27.58	28.10	4,801,078
22 Apr 26	27.82000 -0.28	28.10	27.40	28.01	5,953,672
21 Apr 26	28.10000 -0.05	28.51	27.95	28.13	6,304,718
20 Apr 26	28.15000 -0.04	28.76	27.85	27.89	12,496,882
17 Apr 26	28.19000 +0.90	29.49	28.06	28.65	24,652,474
16 Apr 26	27.29000 +0.46	27.39	26.72	26.82	5,751,926
15 Apr 26	26.83000 +0.26	27.10	26.64	26.76	3,650,311
14 Apr 26	26.57000 +0.18	26.65	26.20	26.47	4,066,402
13 Apr 26	26.39000 -0.02	26.74	26.06	26.11	5,122,700
10 Apr 26	26.41000 +0.59	26.51	25.86	25.96	3,819,312
09 Apr 26	25.82000 -0.08	26.03	25.58	25.77	2,894,500
08 Apr 26	25.90000 +0.78	26.11	25.53	25.57	3,561,176
07 Apr 26	25.12000 +0.04	25.35	24.90	25.14	1,973,051
03 Apr 26	25.08000 -0.76	25.89	24.96	25.84	2,572,000
02 Apr 26	25.84000 -0.38	26.45	25.72	26.22	3,623,270
01 Apr 26	26.22000 +0.66	26.35	25.48	25.77	4,307,165
31 Mar 26	25.56000 +0.35	26.05	25.36	25.45	3,007,400
30 Mar 26	25.21000 +0.56	25.50	24.35	24.55	3,558,241
27 Mar 26	24.65000 +0.62	24.72	23.70	23.75	2,902,482
26 Mar 26	24.03000 -0.34	24.58	23.85	24.33	1,958,872
25 Mar 26	24.37000 +0.48	24.56	23.94	24.12	2,637,100
24 Mar 26	23.89000 +0.46	23.94	23.28	23.65	3,380,955
23 Mar 26	23.43000 -1.47	24.88	23.23	24.61	4,846,541
20 Mar 26	24.90000 -0.70	25.82	24.90	25.69	2,869,100
19 Mar 26	25.60000 -0.60	26.22	25.51	25.92	3,436,107
18 Mar 26	26.20000 +0.46	27.63	25.93	27.10	5,979,671
17 Mar 26	25.74000 -0.02	26.21	25.72	25.88	2,052,846
16 Mar 26	25.76000 -0.39	26.16	25.72	26.06	2,439,134
13 Mar 26	26.15000 +0.05	26.45	25.93	26.12	2,723,500
12 Mar 26	26.10000 +0.17	26.35	25.82	26.02	3,375,620
11 Mar 26	25.93000 +0.25	26.20	25.68	25.79	3,402,033
10 Mar 26	25.68000 -0.17	26.16	25.55	26.07	4,267,133
09 Mar 26	25.85000 -0.06	26.04	25.34	25.67	3,742,801
06 Mar 26	25.91000 +0.66	26.23	25.32	25.42	3,139,276
05 Mar 26	25.25000 -0.11	25.85	25.14	25.71	2,456,511
04 Mar 26	25.36000 -0.66	26.20	25.24	25.92	3,654,622
03 Mar 26	26.02000 -0.46	26.90	25.93	26.58	3,673,816
02 Mar 26	26.48000 -0.61	26.90	26.33	26.86	3,351,676
27 Feb 26	27.09000 +0.36	27.22	26.65	26.70	2,688,671
26 Feb 26	26.73000 -0.25	27.08	26.67	27.00	2,388,000
25 Feb 26	26.98000 +0.36	27.23	26.63	26.70	3,032,651
24 Feb 26	26.62000 +0.02	26.98	26.61	26.86	2,704,400
13 Feb 26	26.60000 -0.28	27.00	26.60	26.96	2,087,848
12 Feb 26	26.88000 +0.08	26.97	26.60	26.78	2,600,019
11 Feb 26	26.80000 -0.35	27.26	26.75	27.19	3,229,111
10 Feb 26	27.15000 -0.24	27.41	27.02	27.37	2,330,147
09 Feb 26	27.39000 +0.24	27.43	27.24	27.35	2,240,130
06 Feb 26	27.15000 -0.12	27.48	26.98	27.13	2,319,953
05 Feb 26	27.27000 -0.04	27.60	27.08	27.35	2,498,906
04 Feb 26	27.31000 -0.14	27.53	26.89	27.31	3,320,958
03 Feb 26	27.45000 +0.29	27.60	27.20	27.58	2,426,949
02 Feb 26	27.16000 -0.59	27.81	27.10	27.75	3,712,384
30 Jan 26	27.75000 +0.18	28.19	27.46	27.59	3,756,000
29 Jan 26	27.57000 +0.05	28.05	27.05	27.35	3,104,063
28 Jan 26	27.52000 -0.78	28.28	27.30	28.28	4,496,718
27 Jan 26	28.30000 -0.57	29.08	28.07	28.80	3,501,411
26 Jan 26	28.87000 -0.18	29.20	28.03	29.05	6,421,800
23 Jan 26	29.05000 +0.94	29.18	28.00	28.10	5,512,828
22 Jan 26	28.11000 +0.04	28.53	27.98	28.16	3,013,082
21 Jan 26	28.07000 +0.04	28.69	27.94	28.03	4,259,100
20 Jan 26	28.03000 -0.47	28.70	27.86	28.48	3,874,980
19 Jan 26	28.50000 -0.31	29.24	28.47	28.72	3,443,100
16 Jan 26	28.81000 -0.93	29.84	28.68	29.74	5,289,000
15 Jan 26	29.74000 +0.59	29.86	28.81	29.09	5,912,111
14 Jan 26	29.15000 -0.15	30.14	28.76	29.30	7,571,732
13 Jan 26	29.30000 -0.15	29.89	29.22	29.50	5,816,119
12 Jan 26	29.45000 +0.48	29.55	28.88	29.50	5,401,537
09 Jan 26	28.97000 +0.12	29.39	28.66	29.05	4,866,998
08 Jan 26	28.85000 +0.17	29.19	28.42	28.65	6,138,786
07 Jan 26	28.68000 +1.08	29.11	27.40	27.64	14,728,670
06 Jan 26	27.60000 +0.00	27.89	27.31	27.76	5,314,494
05 Jan 26	27.60000 +1.18	27.72	26.42	26.43	7,026,450
31 Dec 25	26.42000 +0.22	26.59	25.92	26.19	3,996,600
30 Dec 25	26.20000 -0.13	26.46	26.02	26.30	3,456,200
29 Dec 25	26.33000 -0.22	26.59	26.31	26.55	2,176,100
26 Dec 25	26.55000 -0.20	26.80	26.47	26.70	2,409,400
25 Dec 25	26.75000 +0.09	26.92	26.53	26.87	3,275,300
24 Dec 25	26.66000 +0.37	26.85	26.23	26.24	2,371,300
23 Dec 25	26.29000 -0.36	26.78	26.25	26.65	2,347,600
22 Dec 25	26.65000 +0.07	26.85	26.50	26.57	2,063,200
19 Dec 25	26.58000 -0.09	26.99	26.58	26.67	3,575,724
18 Dec 25	26.67000 +0.05	26.95	26.44	26.48	2,123,103
17 Dec 25	26.62000 +0.11	26.71	26.04	26.55	2,061,800
16 Dec 25	26.51000 +0.03	26.60	26.28	26.48	1,581,000
15 Dec 25	26.48000 +0.07	26.70	26.15	26.26	2,014,400
12 Dec 25	26.41000 +0.18	26.46	25.88	26.28	3,570,359
11 Dec 25	26.23000 -0.58	26.98	26.18	26.92	2,872,700
10 Dec 25	26.81000 +0.08	26.90	26.37	26.73	1,851,729
09 Dec 25	26.73000 -0.49	27.24	26.60	27.15	2,004,035
08 Dec 25	27.22000 +0.28	27.39	26.92	26.92	2,638,580
05 Dec 25	26.94000 +0.21	26.94	26.42	26.71	2,315,700
04 Dec 25	26.73000 -0.27	27.06	26.63	27.01	2,493,480
03 Dec 25	27.00000 -0.05	27.25	26.73	27.09	2,660,023
02 Dec 25	27.05000 -0.60	27.61	27.01	27.53	3,791,900
01 Dec 25	27.65000 +0.01	27.88	27.46	27.58	3,182,848
28 Nov 25	27.64000 +0.21	27.75	27.27	27.43	2,009,728
27 Nov 25	27.43000 +0.06	27.69	27.01	27.32	2,700,900
26 Nov 25	27.37000 -0.27	27.83	27.20	27.57	4,148,150
25 Nov 25	27.64000 -0.15	28.02	27.58	27.90	3,519,014
24 Nov 25	27.79000 +0.27	27.95	27.47	27.80	2,822,544
21 Nov 25	27.52000 -1.23	28.91	27.50	28.55	5,511,992
20 Nov 25	28.75000 +0.11	29.29	28.60	28.90	3,435,174
19 Nov 25	28.64000 -0.31	29.15	28.55	28.80	2,842,233
18 Nov 25	28.95000 -0.20	29.26	28.82	29.15	2,739,000
17 Nov 25	29.15000 +0.24	29.44	28.91	28.91	3,520,621
14 Nov 25	28.91000 -0.24	29.47	28.89	29.00	5,112,008
13 Nov 25	29.15000 -0.19	29.48	29.03	29.45	5,015,429
12 Nov 25	29.34000 -0.66	30.24	29.13	29.94	4,710,912
11 Nov 25	30.00000 +0.39	30.23	29.29	29.50	5,515,448
10 Nov 25	29.61000 +0.77	29.77	28.71	28.71	6,018,704
07 Nov 25	28.84000 -0.02	28.94	28.65	28.76	3,395,369
06 Nov 25	28.86000 +0.37	29.37	28.68	29.22	3,828,797
05 Nov 25	28.49000 -0.14	28.74	28.38	28.39	3,403,104
04 Nov 25	28.63000 -0.25	28.92	28.40	28.66	4,422,131
03 Nov 25	28.88000 +0.18	29.05	28.50	28.80	5,429,868
31 Oct 25	28.70000 +0.09	29.30	28.51	28.59	7,327,045
30 Oct 25	28.61000 -1.65	30.14	28.54	30.14	13,435,011
29 Oct 25	30.26000 -3.89	33.70	29.71	33.70	19,244,710
28 Oct 25	34.15000 +0.10	34.45	33.69	33.94	3,634,037
27 Oct 25	34.05000 +0.49	34.32	33.41	33.90	3,328,800
24 Oct 25	33.56000 +0.67	34.18	32.82	32.93	5,287,653
23 Oct 25	32.89000 +0.01	33.07	32.40	32.85	1,843,056
22 Oct 25	32.88000 -0.43	33.50	32.78	33.35	1,696,953
21 Oct 25	33.31000 +0.51	33.61	32.70	33.00	2,662,300
20 Oct 25	32.80000 -0.25	33.59	32.64	33.23	2,411,180
17 Oct 25	33.05000 -0.88	34.15	32.98	34.00	3,720,973
16 Oct 25	33.93000 -0.31	34.93	33.74	34.02	3,808,919
15 Oct 25	34.24000 +0.75	34.76	33.20	33.54	5,042,876
14 Oct 25	33.49000 -0.62	34.47	33.36	34.20	3,645,925
13 Oct 25	34.11000 -0.94	34.73	33.82	34.31	4,568,197
10 Oct 25	35.05000 +0.31	35.45	34.46	34.56	6,125,397
09 Oct 25	34.74000 +0.36	34.88	33.53	34.52	6,163,268
30 Sep 25	34.38000 +0.36	34.67	33.86	34.00	3,407,600
29 Sep 25	34.02000 +0.03	34.20	33.42	34.20	3,219,700
26 Sep 25	33.99000 -1.08	35.01	33.40	35.00	7,120,258
25 Sep 25	35.07000 +0.16	35.30	34.58	34.89	3,449,174
24 Sep 25	34.91000 +0.91	35.17	33.67	33.89	4,130,900
23 Sep 25	34.00000 -0.43	34.61	32.95	34.61	4,030,994
22 Sep 25	34.43000 -0.02	34.95	34.07	34.70	3,280,098
19 Sep 25	34.45000 -0.23	34.95	34.37	34.50	3,252,694
18 Sep 25	34.68000 -0.33	35.69	34.27	35.10	4,645,100
17 Sep 25	35.01000 -0.77	35.93	34.90	35.75	5,541,941
16 Sep 25	35.78000 +0.00	35.83	35.01	35.60	4,557,800
15 Sep 25	35.78000 -0.39	36.22	35.35	36.00	7,428,570
12 Sep 25	36.17000 -0.38	36.79	35.64	36.55	5,381,422
11 Sep 25	36.55000 +0.42	36.90	35.25	35.83	8,339,369
10 Sep 25	36.13000 -0.10	36.65	35.70	35.93	7,216,342
09 Sep 25	36.23000 -0.38	36.45	35.15	36.20	11,305,503
08 Sep 25	36.61000 +4.28	37.73	32.68	32.70	25,086,928
05 Sep 25	32.33000 +0.73	32.46	31.50	31.80	3,121,300
04 Sep 25	31.60000 -0.42	32.34	31.24	32.20	4,048,622
03 Sep 25	32.02000 -0.80	33.16	31.92	32.91	3,155,386
02 Sep 25	32.82000 -0.04	33.82	32.35	32.79	5,880,048
01 Sep 25	32.86000 -0.17	33.25	32.72	33.10	4,203,300
29 Aug 25	33.03000 +0.27	33.30	32.55	32.85	4,556,798
28 Aug 25	32.76000 -0.17	33.20	31.89	32.95	5,340,671
27 Aug 25	32.93000 -0.93	33.98	32.93	33.77	8,250,700
26 Aug 25	33.86000 -0.29	34.27	33.66	34.02	5,371,312
25 Aug 25	34.15000 -0.36	34.95	33.61	34.50	9,626,470
22 Aug 25	34.51000 -1.14	35.64	34.32	35.00	8,405,770
21 Aug 25	35.65000 +1.16	36.50	34.20	34.45	8,912,972
20 Aug 25	34.49000 -0.11	34.66	34.03	34.44	3,326,600
19 Aug 25	34.60000 +0.36	35.23	34.09	34.24	5,278,999
18 Aug 25	34.24000 -0.18	34.59	34.04	34.46	5,472,940
15 Aug 25	34.42000 +0.61	34.63	33.58	33.71	4,821,852
14 Aug 25	33.81000 -0.59	35.29	33.49	34.57	7,705,486
13 Aug 25	34.40000 -0.13	34.88	33.65	34.87	6,653,232
12 Aug 25	34.53000 +0.54	35.20	33.60	33.91	8,632,000
11 Aug 25	33.99000 +0.89	34.37	32.74	33.03	7,508,077
08 Aug 25	33.10000 +0.57	33.69	32.00	32.50	7,627,898
07 Aug 25	32.53000 +0.21	34.40	32.35	32.71	11,797,600
06 Aug 25	32.32000 -0.37	33.20	32.10	33.07	4,682,600
05 Aug 25	32.69000 +0.13	32.90	32.10	32.49	4,422,472
04 Aug 25	32.56000 +0.76	32.85	31.27	31.85	4,851,917
01 Aug 25	31.80000 -0.26	32.64	31.50	32.11	4,429,168
31 Jul 25	32.06000 -0.37	32.80	31.83	32.35	5,719,900
30 Jul 25	32.43000 +0.39	32.99	31.38	32.03	8,053,556
29 Jul 25	32.04000 -0.04	32.41	31.50	32.00	6,894,200
28 Jul 25	32.08000 -0.34	32.99	31.50	32.72	11,808,338
25 Jul 25	32.42000 +0.58	33.00	31.57	31.88	8,965,875
24 Jul 25	31.84000 +0.79	31.93	31.00	31.23	7,439,166
23 Jul 25	31.05000 +0.71	31.97	30.06	30.26	13,608,278
22 Jul 25	30.34000 +1.05	30.47	29.12	29.30	9,004,200
21 Jul 25	29.29000 +0.12	29.44	29.04	29.15	3,989,800
18 Jul 25	29.17000 +0.25	29.26	28.63	29.11	5,055,700
17 Jul 25	28.92000 +0.47	29.29	28.45	28.45	6,906,299
16 Jul 25	28.45000 +0.18	28.59	28.21	28.24	2,496,817
15 Jul 25	28.27000 -0.27	28.65	28.13	28.50	3,238,500
14 Jul 25	28.54000 -0.28	29.00	28.53	28.80	2,607,000
11 Jul 25	28.82000 +0.26	29.22	28.43	28.58	4,704,448
10 Jul 25	28.56000 +0.04	28.69	28.38	28.39	2,469,600
09 Jul 25	28.52000 +0.12	28.72	28.30	28.40	4,159,000
08 Jul 25	28.40000 -0.08	28.68	28.02	28.31	7,129,366
07 Jul 25	28.48000 +0.12	29.12	28.37	28.68	4,155,566
04 Jul 25	28.36000 -1.10	29.55	28.24	29.52	10,695,400
03 Jul 25	29.46000 -0.45	30.05	29.41	29.90	5,001,100
02 Jul 25	29.91000 -0.22	30.05	29.70	29.99	3,207,801
01 Jul 25	30.13000 +0.41	30.18	29.58	29.76	4,683,202
30 Jun 25	29.72000 +0.15	29.92	29.52	29.52	4,218,100
27 Jun 25	29.57000 -0.03	30.00	29.31	29.55	3,500,998
26 Jun 25	29.60000 -0.64	30.32	29.47	30.27	6,227,388
25 Jun 25	30.24000 +0.30	30.38	29.68	29.96	3,778,900
24 Jun 25	29.94000 +0.33	29.97	29.55	29.70	2,973,900
23 Jun 25	29.61000 -0.26	30.40	29.33	30.40	3,745,381
20 Jun 25	29.87000 -0.43	30.54	29.78	30.36	3,060,971
19 Jun 25	30.30000 -0.80	31.20	30.23	30.96	3,123,192
18 Jun 25	31.10000 -0.16	31.38	30.85	31.20	2,532,500
17 Jun 25	31.26000 -0.27	31.84	30.89	31.65	4,405,388
16 Jun 25	31.53000 -0.79	32.35	31.49	32.35	4,539,120
13 Jun 25	32.32000 -0.41	33.20	32.10	32.83	8,346,533
12 Jun 25	32.73000 -0.53	33.57	32.50	33.30	5,674,044
11 Jun 25	33.26000 -0.72	35.57	33.01	34.55	6,690,006
10 Jun 25	33.98000 +0.86	34.47	33.05	33.20	5,825,700
09 Jun 25	33.12000 +0.40	33.83	32.64	32.82	3,083,362
06 Jun 25	32.72000 -0.38	33.20	32.52	33.15	1,632,597
05 Jun 25	33.10000 -0.58	33.88	32.96	33.70	2,494,529
04 Jun 25	33.68000 +0.34	34.24	32.83	33.55	4,093,856
03 Jun 25	33.34000 +0.70	33.66	32.40	32.44	3,409,785
30 May 25	32.64000 +0.23	33.00	32.20	32.30	3,277,444
29 May 25	32.41000 +0.75	32.42	31.25	31.52	3,686,420
28 May 25	31.66000 -0.23	32.30	31.52	31.89	1,688,846
27 May 25	31.89000 +0.02	32.08	31.68	31.88	1,430,046
26 May 25	31.87000 +0.27	32.20	31.25	31.63	2,178,861
23 May 25	31.60000 -0.10	31.88	31.30	31.60	2,183,554
22 May 25	31.70000 -0.20	32.00	31.21	31.70	3,390,800
21 May 25	31.90000 -0.35	32.55	31.60	32.20	3,489,500
20 May 25	32.25000 -0.05	32.55	31.61	32.30	2,956,200
19 May 25	32.30000 +0.38	32.64	31.52	31.92	2,799,300
16 May 25	31.92000 -0.18	32.25	31.70	32.13	2,160,260
15 May 25	32.10000 -0.65	32.70	31.91	32.63	1,941,980
14 May 25	32.75000 -0.48	33.80	32.62	33.66	3,210,953
13 May 25	33.23000 +0.43	33.55	32.09	32.78	5,551,866
12 May 25	32.80000 +2.11	32.88	31.07	31.07	8,583,834
09 May 25	30.69000 -0.51	31.33	30.55	31.18	1,666,466
08 May 25	31.20000 -0.01	31.58	31.08	31.15	1,567,234
07 May 25	31.21000 -0.39	32.07	30.90	31.97	2,881,600
06 May 25	31.60000 +0.61	31.82	30.70	31.06	3,361,200
30 Apr 25	30.99000 -0.06	31.52	30.76	31.32	2,361,000
29 Apr 25	31.05000 +1.30	31.28	29.59	29.68	4,417,600
28 Apr 25	29.75000 -0.56	30.50	28.88	29.70	5,244,192
25 Apr 25	30.31000 -0.49	31.30	30.09	31.10	3,415,510
24 Apr 25	30.80000 -0.60	31.45	30.78	31.40	2,878,000
23 Apr 25	31.40000 -0.81	32.30	31.37	32.20	3,628,240
22 Apr 25	32.21000 +1.02	32.50	30.82	31.21	4,592,438
21 Apr 25	31.19000 +0.29	31.70	30.60	30.85	2,162,800
18 Apr 25	30.90000 -0.15	31.25	30.58	31.03	3,572,400
17 Apr 25	31.05000 -0.65	31.80	31.02	31.55	4,497,835
16 Apr 25	31.70000 -0.17	31.79	30.84	31.74	5,336,080
15 Apr 25	31.87000 +0.87	32.25	30.70	30.98	5,554,704
14 Apr 25	31.00000 +0.29	31.58	30.69	31.01	4,205,299
11 Apr 25	30.71000 +0.22	31.05	30.09	30.50	4,755,320
10 Apr 25	30.49000 +1.00	31.20	29.40	29.76	9,495,123
09 Apr 25	29.49000 +1.39	29.83	27.15	27.60	5,272,189
08 Apr 25	28.10000 +1.03	28.92	27.29	27.29	8,199,832
07 Apr 25	27.07000 -3.26	29.59	26.05	28.98	8,296,466
03 Apr 25	30.33000 -0.52	31.50	30.12	30.99	4,856,666
02 Apr 25	30.85000 +0.45	31.42	30.11	30.27	4,656,300
01 Apr 25	30.40000 +1.29	31.06	29.06	29.56	7,452,000
31 Mar 25	29.11000 -1.04	30.10	28.95	29.88	6,123,700
28 Mar 25	30.15000 +0.16	30.68	29.85	29.85	5,890,766
27 Mar 25	29.99000 +0.07	30.37	29.41	29.82	5,508,400
26 Mar 25	29.92000 +0.05	30.45	29.42	29.88	3,976,440
25 Mar 25	29.87000 -0.52	30.95	29.76	30.27	4,583,853
24 Mar 25	30.39000 +0.19	30.62	29.35	30.07	5,414,700
21 Mar 25	30.20000 -0.81	31.06	30.03	30.86	5,862,969
20 Mar 25	31.01000 +1.85	32.01	29.06	29.16	17,857,684
19 Mar 25	29.16000 +0.02	29.44	28.94	29.10	2,681,949
18 Mar 25	29.14000 -0.10	29.67	29.13	29.27	3,537,945
17 Mar 25	29.24000 +0.00	29.65	28.91	29.28	3,613,344
14 Mar 25	29.24000 +0.21	29.28	28.80	28.96	4,145,778
13 Mar 25	29.03000 -0.58	29.62	28.86	29.58	4,617,700
12 Mar 25	29.61000 -0.61	30.28	29.60	30.25	4,234,778
11 Mar 25	30.22000 +0.19	30.30	29.42	29.60	5,145,700
10 Mar 25	30.03000 +1.00	30.48	29.30	29.99	8,845,375
07 Mar 25	29.03000 -0.70	29.66	28.87	29.50	6,650,900
06 Mar 25	29.73000 +0.62	29.99	28.85	29.00	9,225,793
05 Mar 25	29.11000 -1.72	30.19	28.30	30.19	13,697,111
04 Mar 25	30.83000 +1.06	31.63	29.36	29.75	12,293,894
03 Mar 25	29.77000 +0.53	30.35	29.22	29.29	4,755,109
28 Feb 25	29.24000 -1.02	30.55	29.10	30.20	4,613,869
27 Feb 25	30.26000 +0.65	30.48	29.10	29.52	6,352,500
26 Feb 25	29.61000 +0.37	29.75	28.70	29.34	6,526,286
25 Feb 25	29.24000 -1.19	30.15	29.14	30.13	7,581,638
24 Feb 25	30.43000 +0.15	31.16	30.25	30.48	6,116,400
21 Feb 25	30.28000 -0.51	31.36	29.77	30.82	6,499,821
20 Feb 25	30.79000 +0.37	31.38	30.32	30.59	5,863,335
19 Feb 25	30.42000 +0.00	30.72	29.98	30.36	3,459,400
18 Feb 25	30.42000 -1.18	31.44	30.23	31.44	7,407,880
17 Feb 25	31.60000 +0.38	33.38	31.35	31.80	12,352,499
14 Feb 25	31.22000 +1.26	31.95	29.85	29.91	10,580,064
13 Feb 25	29.96000 -0.63	30.82	29.80	30.55	3,870,600
12 Feb 25	30.59000 -0.60	31.18	30.32	31.00	4,569,717
11 Feb 25	31.19000 -0.14	31.49	30.39	31.41	6,799,219
10 Feb 25	31.33000 +2.36	31.50	28.80	29.00	11,484,812
07 Feb 25	28.97000 +0.53	29.19	28.21	28.40	7,230,200
06 Feb 25	28.44000 +0.44	28.62	27.60	27.94	4,712,300
05 Feb 25	28.00000 +0.00	28.16	27.57	28.12	2,591,500
27 Jan 25	28.00000 -0.65	28.86	28.00	28.59	2,691,141
24 Jan 25	28.65000 +0.49	29.20	27.83	28.08	5,905,000
23 Jan 25	28.16000 -0.19	29.07	28.02	28.57	4,552,162
22 Jan 25	28.35000 -0.49	28.83	27.81	28.64	6,375,862
21 Jan 25	28.84000 +0.67	29.20	26.99	28.44	9,849,730
20 Jan 25	28.17000 +0.92	29.44	27.37	27.37	12,075,916
17 Jan 25	27.25000 +0.15	27.40	26.36	27.00	5,403,000
16 Jan 25	27.10000 -0.39	27.98	26.61	27.49	5,937,455
15 Jan 25	27.49000 -0.67	28.00	27.38	28.00	3,568,200
14 Jan 25	28.16000 +0.84	28.27	26.80	27.43	5,180,499
13 Jan 25	27.32000 -0.03	27.85	27.10	27.45	2,332,420
10 Jan 25	27.35000 -0.75	28.70	27.30	28.10	3,536,412
09 Jan 25	28.10000 -0.33	28.60	27.69	28.27	3,942,801
08 Jan 25	28.43000 +0.28	28.89	27.25	28.20	6,421,272
07 Jan 25	28.15000 -1.25	29.69	27.95	29.33	6,012,643
06 Jan 25	29.40000 +0.32	30.57	29.00	29.32	5,548,468
03 Jan 25	29.08000 +0.29	30.27	28.65	28.79	5,936,756
02 Jan 25	28.79000 -0.60	29.65	28.38	29.29	6,855,500
31 Dec 24	29.39000 -0.66	30.15	29.32	30.05	3,155,548
30 Dec 24	30.05000 -0.78	31.01	29.98	30.80	3,475,000
27 Dec 24	30.83000 +0.20	31.51	30.31	30.65	2,329,100
26 Dec 24	30.63000 -0.57	31.24	30.50	31.14	3,372,729
25 Dec 24	31.20000 -0.72	32.40	30.80	32.15	3,281,181
24 Dec 24	31.92000 +0.15	32.52	31.61	31.78	2,291,000
23 Dec 24	31.77000 -0.06	32.49	31.60	31.95	2,808,867
20 Dec 24	31.83000 +0.13	32.17	31.51	31.75	1,791,624
19 Dec 24	31.70000 -0.20	32.00	31.10	31.70	3,004,532
18 Dec 24	31.90000 -0.39	32.63	31.70	32.40	2,802,775
17 Dec 24	32.29000 -0.56	32.81	32.11	32.81	2,608,500
16 Dec 24	32.85000 -0.93	33.70	32.38	33.42	4,828,519
13 Dec 24	33.78000 -0.56	34.42	33.40	34.40	5,064,821
12 Dec 24	34.34000 -0.32	34.95	33.80	34.76	4,098,500
11 Dec 24	34.66000 -0.09	35.10	34.34	34.50	3,996,400
10 Dec 24	34.75000 +0.55	36.08	34.10	35.35	9,762,700
09 Dec 24	34.20000 -0.69	35.14	34.14	34.83	3,768,810
06 Dec 24	34.89000 +0.69	36.24	34.22	34.26	6,234,047
05 Dec 24	34.20000 +0.05	34.37	33.15	34.07	4,284,400
04 Dec 24	34.15000 -0.88	35.38	34.00	35.00	2,603,300
03 Dec 24	35.03000 +0.31	36.14	34.91	34.93	4,966,800
02 Dec 24	34.72000 +0.42	36.24	33.47	34.22	6,674,142
29 Nov 24	34.30000 +0.29	35.47	33.90	34.09	3,848,151
28 Nov 24	34.01000 -1.11	35.23	33.68	35.15	4,139,499
27 Nov 24	35.12000 +0.61	35.23	33.63	34.55	3,317,655
26 Nov 24	34.51000 -0.28	36.25	34.40	34.65	3,029,868
25 Nov 24	34.79000 +0.36	35.48	34.19	34.36	2,828,920
22 Nov 24	34.43000 -1.85	36.35	34.32	36.35	3,819,209
21 Nov 24	36.28000 -0.94	37.90	35.92	36.99	4,829,700
20 Nov 24	37.22000 +1.76	37.36	35.16	35.39	6,047,036
19 Nov 24	35.46000 +0.30	36.10	34.72	35.57	3,511,020
18 Nov 24	35.16000 -1.22	36.85	35.00	36.45	4,335,580
15 Nov 24	36.38000 -0.72	38.00	36.32	37.46	5,726,490
14 Nov 24	37.10000 -1.52	38.80	37.00	38.60	6,274,429
13 Nov 24	38.62000 -1.46	40.24	37.66	39.52	7,219,800
12 Nov 24	40.08000 -0.58	41.85	39.57	40.28	6,268,319
11 Nov 24	40.66000 +1.18	41.42	38.82	39.06	5,530,893
08 Nov 24	39.48000 +0.80	41.13	38.83	38.84	7,567,191
07 Nov 24	38.68000 +1.63	38.91	36.35	36.70	4,834,179
06 Nov 24	37.05000 -1.15	38.57	36.68	38.01	3,929,511
05 Nov 24	38.20000 +1.24	38.99	36.35	36.88	5,687,662
04 Nov 24	36.96000 +1.15	37.39	35.65	35.81	4,549,657
01 Nov 24	35.81000 +0.21	36.80	35.25	35.50	4,010,082
31 Oct 24	35.60000 -0.32	36.60	35.23	35.73	3,938,417
30 Oct 24	35.92000 +0.52	36.45	34.96	35.40	5,872,286
29 Oct 24	35.40000 -2.07	37.68	35.00	37.33	10,115,840
28 Oct 24	37.47000 +1.99	38.25	33.80	33.80	13,467,845
25 Oct 24	35.48000 +1.36	36.23	33.40	34.00	8,799,592
24 Oct 24	34.12000 +0.06	35.42	33.79	33.87	6,431,217
23 Oct 24	34.06000 +0.81	34.53	32.95	33.26	6,517,091
22 Oct 24	33.25000 +0.67	34.00	32.02	32.56	6,435,331
21 Oct 24	32.58000 -0.20	33.20	32.03	33.00	5,569,400
18 Oct 24	32.78000 +2.32	33.90	30.02	30.44	10,590,356
17 Oct 24	30.46000 -1.03	31.91	30.33	31.59	7,932,114
16 Oct 24	31.49000 -0.41	31.99	30.94	31.50	4,417,894
15 Oct 24	31.90000 -1.50	33.40	31.82	33.08	5,208,600
14 Oct 24	33.40000 +1.50	33.86	31.79	32.31	6,672,300
11 Oct 24	31.90000 -2.30	34.14	31.51	34.07	7,419,343
10 Oct 24	34.20000 -0.40	36.36	33.00	35.04	10,314,180
09 Oct 24	34.60000 -4.89	38.48	34.50	36.59	13,602,553
08 Oct 24	39.49000 +3.18	43.06	36.28	43.06	16,107,600
30 Sep 24	36.31000 +4.01	37.28	32.08	34.00	16,537,428
27 Sep 24	32.30000 +4.20	33.27	29.03	29.87	17,028,818
26 Sep 24	28.10000 +1.60	28.11	26.01	26.50	6,765,091
25 Sep 24	26.50000 -0.27	27.60	26.45	27.20	5,395,608
24 Sep 24	26.77000 +1.66	26.94	25.11	25.32	6,493,300
23 Sep 24	25.11000 -0.53	26.35	25.04	25.80	4,619,481
20 Sep 24	25.64000 -0.61	26.33	25.23	26.33	4,731,717
19 Sep 24	26.25000 -0.15	27.00	25.80	26.50	4,483,600
18 Sep 24	26.40000 -0.12	27.00	26.10	26.60	3,033,200
13 Sep 24	26.52000 -1.23	27.81	26.50	27.61	5,018,541
12 Sep 24	27.75000 -1.30	29.45	27.70	29.00	3,397,260
11 Sep 24	29.05000 +0.44	29.17	28.21	28.61	3,268,670
10 Sep 24	28.61000 -0.41	29.07	28.12	28.98	2,838,973
09 Sep 24	29.02000 -0.46	29.67	28.51	29.50	3,682,070
06 Sep 24	29.48000 -1.32	31.05	29.39	30.86	3,675,743
05 Sep 24	30.80000 +0.94	31.29	29.95	29.97	3,657,300
04 Sep 24	29.86000 +0.23	30.77	29.40	29.75	3,284,900
03 Sep 24	29.63000 -0.05	30.14	29.40	29.60	2,538,874
02 Sep 24	29.68000 -0.92	30.80	29.63	30.68	2,748,000
30 Aug 24	30.60000 +0.78	31.43	29.52	29.90	6,109,877
29 Aug 24	29.82000 -0.64	30.69	28.28	29.55	7,469,960
28 Aug 24	30.46000 -0.03	30.90	30.14	30.49	2,245,790
27 Aug 24	30.49000 -0.20	30.92	30.27	30.70	2,823,542
26 Aug 24	30.69000 -0.81	31.58	30.48	31.50	2,916,012
23 Aug 24	31.50000 +0.11	31.67	30.94	31.39	1,662,623
22 Aug 24	31.39000 -0.58	32.33	31.29	31.90	2,035,552
21 Aug 24	31.97000 -0.40	32.72	31.80	32.36	1,839,540
20 Aug 24	32.37000 -0.51	32.88	31.94	32.78	2,930,899
19 Aug 24	32.88000 -0.44	33.76	32.52	33.05	2,628,821
16 Aug 24	33.32000 -0.48	33.80	32.76	33.55	4,556,521
15 Aug 24	33.80000 -0.82	34.90	33.48	34.62	4,429,265
14 Aug 24	34.62000 -0.58	35.18	34.27	35.17	2,701,559
13 Aug 24	35.20000 -0.13	35.66	34.60	35.32	2,790,367
12 Aug 24	35.33000 +0.20	35.95	34.78	35.06	2,389,671
09 Aug 24	35.13000 -0.93	36.64	35.13	36.00	2,513,943
08 Aug 24	36.06000 +0.25	36.80	35.25	35.75	2,911,727
07 Aug 24	35.81000 +0.11	36.25	34.91	35.70	2,888,691
06 Aug 24	35.70000 +0.81	36.25	35.04	35.04	3,146,864
05 Aug 24	34.89000 -0.27	36.58	34.75	35.16	3,656,100
02 Aug 24	35.16000 +0.50	37.01	34.00	34.65	5,409,349
01 Aug 24	34.66000 -1.09	36.28	34.56	35.81	3,929,085
31 Jul 24	35.75000 +0.83	35.90	34.54	34.88	3,947,942
30 Jul 24	34.92000 -1.80	36.70	34.28	36.70	4,387,649
29 Jul 24	36.72000 +0.65	37.60	36.06	36.06	2,754,769
26 Jul 24	36.07000 +0.42	36.46	35.23	35.66	3,426,968
25 Jul 24	35.65000 -0.34	36.29	35.51	36.29	2,405,515
24 Jul 24	35.99000 -0.81	37.14	35.81	36.73	2,376,466
23 Jul 24	36.80000 -0.94	37.99	36.80	37.64	2,210,273
22 Jul 24	37.74000 +0.57	38.29	37.00	37.00	3,769,752
19 Jul 24	37.17000 +0.05	37.41	36.60	37.00	3,202,660
18 Jul 24	37.12000 +1.77	37.44	35.02	35.30	6,230,400
17 Jul 24	35.35000 +2.27	35.50	32.80	33.20	6,575,572
16 Jul 24	33.08000 -0.26	33.28	32.43	32.89	3,850,100
15 Jul 24	33.34000 -0.34	33.85	32.92	33.40	2,992,521
12 Jul 24	33.68000 +1.03	34.04	32.60	32.66	4,182,987
11 Jul 24	32.65000 +0.65	33.18	31.71	32.42	5,124,948
10 Jul 24	32.00000 -0.34	32.58	31.61	32.00	4,711,000
09 Jul 24	32.34000 -1.22	33.45	32.06	33.45	5,584,423
08 Jul 24	33.56000 -2.14	35.49	33.40	35.38	4,520,800
05 Jul 24	35.70000 +1.09	35.84	33.77	34.50	5,958,586
04 Jul 24	34.61000 -1.18	36.35	34.16	35.52	5,443,100
03 Jul 24	35.79000 -1.27	37.01	35.40	37.01	4,095,764
02 Jul 24	37.06000 -1.02	38.18	36.88	38.01	3,512,337
01 Jul 24	38.08000 -1.50	39.78	36.90	39.50	5,500,804
28 Jun 24	39.58000 -1.53	41.80	39.37	41.00	3,874,505
27 Jun 24	41.11000 -1.07	42.40	41.00	41.80	2,612,403
26 Jun 24	42.18000 +0.33	42.43	41.26	41.56	2,802,700
25 Jun 24	41.85000 -0.01	42.68	41.41	41.82	3,289,800
24 Jun 24	41.86000 +0.38	43.05	41.30	41.50	3,757,321
21 Jun 24	41.48000 +0.13	41.88	41.07	41.50	2,675,183
20 Jun 24	41.35000 -0.30	41.99	40.21	41.64	4,428,966
19 Jun 24	41.65000 -1.82	43.50	41.65	43.27	4,180,574
18 Jun 24	43.47000 +0.45	43.52	42.65	43.20	3,091,559
17 Jun 24	43.02000 +0.21	43.35	42.32	42.45	1,276,692
14 Jun 24	42.81000 -0.39	43.39	41.99	43.16	2,891,600
13 Jun 24	43.20000 +0.80	43.70	41.92	42.44	3,608,675
12 Jun 24	42.40000 +1.11	43.32	41.15	41.15	4,086,892
11 Jun 24	41.29000 +0.48	41.70	40.30	40.88	2,204,145
07 Jun 24	40.81000 +1.34	41.77	39.50	39.95	5,018,509
06 Jun 24	39.47000 -0.75	40.55	39.33	40.08	2,217,403
05 Jun 24	40.22000 -0.11	41.15	40.03	40.34	1,863,200
04 Jun 24	40.33000 +0.35	40.63	39.74	39.74	1,783,517
03 Jun 24	39.98000 +0.79	40.49	38.70	39.50	3,429,750
31 May 24	39.19000 +0.66	39.50	38.51	38.62	2,368,831
30 May 24	38.53000 +0.68	38.73	37.63	38.14	2,045,886
29 May 24	37.85000 -0.68	38.72	37.74	38.12	2,352,843
28 May 24	38.53000 -0.96	39.36	38.50	39.35	2,746,843
27 May 24	39.49000 -1.06	40.81	38.65	40.62	5,086,542
24 May 24	40.55000 -0.10	41.38	40.35	40.35	2,273,661
23 May 24	40.65000 +0.45	40.79	40.02	40.35	2,463,978
22 May 24	40.20000 -0.78	41.18	40.08	40.98	1,791,217
21 May 24	40.98000 +0.18	41.34	40.02	40.85	2,182,595
20 May 24	40.80000 -1.18	42.66	40.50	42.07	3,466,985
17 May 24	41.98000 +0.14	42.80	41.18	41.65	2,928,250
16 May 24	41.84000 +0.27	41.86	40.85	41.44	1,860,638
15 May 24	41.57000 -0.04	42.20	40.83	41.32	1,880,550
14 May 24	41.61000 +0.65	43.24	41.00	41.00	4,877,862
13 May 24	40.96000 +0.56	41.08	40.10	40.39	3,519,622
10 May 24	40.40000 -0.68	41.82	40.35	40.88	4,022,500
09 May 24	41.08000 +0.03	41.91	40.85	40.85	2,563,600
08 May 24	41.05000 -0.68	41.96	40.94	41.70	2,078,800
07 May 24	41.73000 -1.28	44.07	41.58	43.60	4,061,606
06 May 24	43.01000 +1.71	43.51	41.20	41.55	3,868,107
30 Apr 24	41.30000 -0.16	41.76	41.04	41.07	2,309,579
29 Apr 24	41.46000 +0.27	41.79	39.98	40.30	4,696,829
26 Apr 24	41.19000 +0.40	41.40	40.30	40.40	3,934,782
25 Apr 24	40.79000 +1.36	41.38	39.27	39.37	4,852,482
24 Apr 24	39.43000 +0.03	39.99	38.68	39.45	3,398,100
23 Apr 24	39.40000 +2.09	39.84	36.58	37.18	5,097,600
22 Apr 24	37.31000 +0.34	37.95	36.61	36.64	2,614,009
19 Apr 24	36.97000 -0.56	37.88	36.54	37.38	2,677,249
18 Apr 24	37.53000 +0.33	38.25	36.80	37.23	3,424,675
17 Apr 24	37.20000 -0.57	38.65	36.70	37.57	5,299,268
16 Apr 24	37.77000 -0.98	38.39	36.93	38.11	5,686,422
15 Apr 24	38.75000 +2.15	39.70	36.47	36.49	6,666,062
12 Apr 24	36.60000 -0.35	38.64	35.92	38.35	5,992,944
11 Apr 24	36.95000 +2.09	37.48	34.63	34.63	5,775,604
10 Apr 24	34.86000 -0.94	35.79	34.60	35.55	2,913,443
09 Apr 24	35.80000 +0.42	36.26	34.88	35.42	2,659,263
08 Apr 24	35.38000 -1.22	36.59	35.35	36.57	2,057,170
03 Apr 24	36.60000 +0.01	37.50	36.15	36.38	3,693,660
02 Apr 24	36.59000 -0.95	37.66	36.10	37.55	4,560,369
01 Apr 24	37.54000 -0.46	38.29	37.33	37.82	2,649,978
29 Mar 24	38.00000 +0.35	38.17	36.66	37.60	3,202,361
28 Mar 24	37.65000 -1.05	39.08	37.11	38.60	4,322,409
27 Mar 24	38.70000 +0.04	39.15	38.12	38.75	2,016,329
26 Mar 24	38.66000 -1.42	40.04	38.38	40.01	2,728,463
25 Mar 24	40.08000 -1.41	41.59	40.08	41.37	2,296,735
22 Mar 24	41.49000 -0.92	42.45	41.42	42.45	2,838,600
21 Mar 24	42.41000 -0.29	43.14	41.89	42.55	2,965,197
20 Mar 24	42.70000 -0.88	43.61	42.24	43.60	3,907,502
19 Mar 24	43.58000 -0.52	44.40	43.28	43.85	2,575,368
18 Mar 24	44.10000 +0.52	44.20	42.48	43.40	5,788,063
15 Mar 24	43.58000 +2.58	43.70	40.90	41.00	6,283,394
14 Mar 24	41.00000 +0.97	41.50	40.36	41.30	4,748,518
13 Mar 24	40.03000 -0.49	40.60	39.43	40.60	4,121,616
12 Mar 24	40.52000 -0.47	41.40	40.01	40.85	3,823,100
11 Mar 24	40.99000 +1.97	40.99	39.08	39.08	5,067,184
08 Mar 24	39.02000 +0.05	39.35	38.68	39.10	2,712,426
07 Mar 24	38.97000 -1.11	41.39	38.83	40.08	3,595,225
06 Mar 24	40.08000 -0.47	40.72	39.53	40.60	2,197,160
05 Mar 24	40.55000 +0.67	41.18	39.07	39.85	5,474,094
04 Mar 24	39.88000 +0.91	40.29	38.80	39.31	3,602,622
01 Mar 24	38.97000 -0.17	39.63	38.78	39.03	3,121,649
29 Feb 24	39.14000 +0.67	39.50	38.26	38.49	3,419,731
28 Feb 24	38.47000 -1.56	41.20	38.33	39.70	5,730,260
27 Feb 24	40.03000 +0.31	40.03	38.60	39.43	3,933,791
26 Feb 24	39.72000 +1.52	40.38	38.23	38.40	4,839,206
23 Feb 24	38.20000 +0.18	38.25	36.61	37.97	3,572,039
22 Feb 24	38.02000 -0.29	38.70	37.58	38.11	3,063,799
21 Feb 24	38.31000 +0.01	39.73	37.37	38.32	3,149,306
20 Feb 24	38.30000 -0.64	39.30	38.00	38.73	2,654,655
19 Feb 24	38.94000 -0.80	40.23	38.53	39.80	3,663,689
08 Feb 24	39.74000 -0.18	42.58	39.32	39.43	5,184,520
07 Feb 24	39.92000 +1.94	40.11	37.45	37.45	5,985,776
06 Feb 24	37.98000 +4.61	38.68	33.37	33.48	6,685,593
05 Feb 24	33.37000 -0.63	35.49	31.61	33.77	5,161,635
02 Feb 24	34.00000 -1.09	35.59	33.07	35.50	2,919,435
01 Feb 24	35.09000 -0.77	36.24	35.06	35.60	2,711,500
31 Jan 24	35.86000 -0.51	36.75	35.36	36.59	2,391,200
30 Jan 24	36.37000 -1.38	37.95	36.31	37.56	1,687,778
29 Jan 24	37.75000 -0.53	38.87	37.60	38.58	2,151,036
26 Jan 24	38.28000 -0.64	39.68	38.02	38.87	2,443,110
25 Jan 24	38.92000 +1.25	39.20	37.01	37.36	2,845,578
24 Jan 24	37.67000 -1.05	39.10	36.72	38.85	3,120,878
23 Jan 24	38.72000 +0.45	39.18	37.60	38.00	2,964,965
22 Jan 24	38.27000 -2.43	40.64	37.96	40.17	5,022,558
19 Jan 24	40.70000 +0.06	41.12	40.07	40.63	1,627,974
18 Jan 24	40.64000 +0.14	40.78	39.00	40.39	2,824,113
17 Jan 24	40.50000 -1.94	42.55	40.50	42.15	1,989,608
16 Jan 24	42.44000 -0.78	43.31	41.78	43.22	2,276,400
15 Jan 24	43.22000 -0.38	43.93	43.10	43.93	880,014
12 Jan 24	43.60000 -0.11	44.41	43.55	43.55	1,616,858
11 Jan 24	43.71000 +0.66	44.07	42.52	43.14	1,988,401
10 Jan 24	43.05000 -0.60	43.69	42.80	43.59	1,366,150
09 Jan 24	43.65000 +1.22	44.28	42.40	42.43	2,664,096
08 Jan 24	42.43000 -0.85	43.50	42.43	43.35	2,310,700
05 Jan 24	43.28000 -1.52	45.02	43.12	44.82	3,649,687
04 Jan 24	44.80000 -0.78	45.56	44.00	45.56	3,119,801
03 Jan 24	45.58000 -0.82	47.04	44.70	46.35	3,537,226
02 Jan 24	46.40000 -0.90	47.50	46.03	47.35	1,835,260
29 Dec 23	47.30000 +0.17	48.63	46.88	47.16	2,367,209
28 Dec 23	47.13000 -0.34	47.60	46.55	47.31	2,348,698
27 Dec 23	47.47000 +0.48	47.70	46.72	46.99	1,460,305
26 Dec 23	46.99000 -0.62	47.80	46.75	47.35	1,110,387
25 Dec 23	47.61000 +0.74	47.75	46.17	46.87	1,702,387
22 Dec 23	46.87000 -0.93	48.18	46.77	47.81	1,381,300
21 Dec 23	47.80000 +0.15	47.81	46.85	47.80	1,313,551
20 Dec 23	47.65000 -1.05	49.40	47.61	48.57	1,844,666
19 Dec 23	48.70000 +0.40	48.82	47.85	48.11	1,816,899
18 Dec 23	48.30000 +0.24	48.75	47.53	48.00	1,906,560
15 Dec 23	48.06000 -0.30	48.64	47.72	48.36	1,956,888
14 Dec 23	48.36000 -0.76	49.72	48.30	49.45	1,387,921
13 Dec 23	49.12000 -0.35	50.35	49.10	49.47	1,985,590
12 Dec 23	49.47000 -0.49	50.18	48.39	50.07	1,707,449
11 Dec 23	49.96000 +0.16	50.07	48.41	50.07	2,074,612
08 Dec 23	49.80000 +0.77	50.44	48.57	48.90	2,976,070
07 Dec 23	49.03000 -1.10	50.14	47.90	50.14	4,260,293
06 Dec 23	50.13000 -1.13	51.60	49.40	51.52	4,340,098
05 Dec 23	51.26000 -0.63	52.28	51.22	51.90	1,712,500
04 Dec 23	51.89000 +0.30	52.17	50.50	51.62	2,524,707
01 Dec 23	51.59000 -0.37	52.00	51.50	51.80	1,754,730
30 Nov 23	51.96000 +0.32	52.30	51.15	51.27	1,869,711
29 Nov 23	51.64000 +1.07	52.00	50.00	50.38	3,332,983
28 Nov 23	50.57000 +2.03	50.70	48.00	48.51	3,746,238
27 Nov 23	48.54000 -0.46	49.04	47.88	48.77	1,873,400
24 Nov 23	49.00000 -0.14	49.62	48.41	48.88	1,889,975
23 Nov 23	49.14000 +0.45	49.16	48.02	48.65	1,629,936
22 Nov 23	48.69000 -0.40	49.43	48.60	49.43	1,601,164
21 Nov 23	49.09000 +0.69	49.61	47.84	48.40	3,546,300
20 Nov 23	48.40000 +0.45	48.65	47.32	48.08	2,202,904
17 Nov 23	47.95000 +0.94	48.06	46.81	46.93	1,598,694
16 Nov 23	47.01000 -0.66	47.95	47.01	47.69	901,900
15 Nov 23	47.67000 +0.01	48.32	47.08	47.90	1,879,751
14 Nov 23	47.66000 +0.51	47.95	46.82	47.15	1,771,910
13 Nov 23	47.15000 -0.39	47.63	46.58	47.50	2,604,290
10 Nov 23	47.54000 +0.24	49.17	46.32	46.83	3,995,086
09 Nov 23	47.30000 -0.38	48.07	46.51	47.67	1,988,636
08 Nov 23	47.68000 +0.78	48.22	46.87	47.10	2,337,990
07 Nov 23	46.90000 -0.60	47.99	46.50	47.50	2,456,233
06 Nov 23	47.50000 +0.47	47.58	46.48	47.03	4,079,582
03 Nov 23	47.03000 -0.17	47.75	46.96	47.31	1,639,204
02 Nov 23	47.20000 -1.23	48.40	46.96	48.30	2,479,233
01 Nov 23	48.43000 +0.16	48.82	47.20	48.14	2,662,853
31 Oct 23	48.27000 +0.27	49.25	47.57	47.82	2,744,668
30 Oct 23	48.00000 +1.03	48.40	46.60	46.80	5,630,409
27 Oct 23	46.97000 +1.72	47.30	45.04	45.09	4,642,407
26 Oct 23	45.25000 +2.74	45.38	42.30	42.34	6,384,622
25 Oct 23	42.51000 -2.78	45.41	42.16	45.39	6,686,644
24 Oct 23	45.29000 -0.33	45.85	44.42	45.57	4,511,222
23 Oct 23	45.62000 -0.47	46.65	45.29	46.14	1,766,521
20 Oct 23	46.09000 -0.53	46.88	45.61	46.45	1,704,501
19 Oct 23	46.62000 +0.07	47.00	45.96	46.05	2,063,950
18 Oct 23	46.55000 -1.05	47.54	46.42	47.31	1,386,723
17 Oct 23	47.60000 +0.42	47.80	46.06	47.25	2,270,176
16 Oct 23	47.18000 -1.15	48.65	46.58	48.34	3,831,900
13 Oct 23	48.33000 +0.64	48.80	47.13	47.55	2,529,422
12 Oct 23	47.69000 +0.70	48.14	46.98	46.98	3,143,992
11 Oct 23	46.99000 +0.09	48.39	46.57	46.89	4,578,418
10 Oct 23	46.90000 +0.52	47.14	45.82	46.38	4,037,450
09 Oct 23	46.38000 -2.39	48.90	45.19	48.90	10,181,715
28 Sep 23	48.77000 -0.43	49.71	48.32	49.21	3,426,042
27 Sep 23	49.20000 -0.18	49.82	48.69	49.82	2,945,312
26 Sep 23	49.38000 +0.45	49.92	48.65	49.39	2,284,800
25 Sep 23	48.93000 +0.59	49.55	48.03	48.03	3,287,710
22 Sep 23	48.34000 +0.53	48.50	47.20	47.96	3,192,086
21 Sep 23	47.81000 +0.61	47.92	46.80	47.20	3,379,074
20 Sep 23	47.20000 -0.88	48.25	46.88	48.00	3,336,342
19 Sep 23	48.08000 -0.71	48.80	47.65	48.70	2,866,389
18 Sep 23	48.79000 +0.49	49.63	47.42	48.65	6,111,882
15 Sep 23	48.30000 +1.35	48.79	46.70	47.20	7,094,927
14 Sep 23	46.95000 +0.47	47.44	45.80	46.68	5,043,827
13 Sep 23	46.48000 +0.11	46.87	45.82	46.38	5,199,743
12 Sep 23	46.37000 +1.93	46.95	44.21	44.39	9,361,981
11 Sep 23	44.44000 +1.98	45.45	42.50	42.80	7,499,911
08 Sep 23	42.46000 -0.23	43.19	42.00	42.39	3,081,420
07 Sep 23	42.69000 -1.39	44.28	42.51	44.05	3,277,638
06 Sep 23	44.08000 -0.24	44.58	43.38	44.33	2,741,356
05 Sep 23	44.32000 +0.43	45.00	43.81	43.81	3,539,400
04 Sep 23	43.89000 -1.26	45.38	43.68	45.26	4,607,887
01 Sep 23	45.15000 +0.19	45.31	43.92	44.96	3,634,400
31 Aug 23	44.96000 -0.50	45.99	44.88	45.48	3,275,495
30 Aug 23	45.46000 -0.64	46.47	44.75	46.47	4,627,198
29 Aug 23	46.10000 +1.94	46.60	43.96	43.96	8,486,928
28 Aug 23	44.16000 +0.83	46.80	43.95	46.20	8,082,726
25 Aug 23	43.33000 -0.87	44.21	42.49	44.20	6,587,110
24 Aug 23	44.20000 +2.13	44.75	41.62	41.95	6,795,083
23 Aug 23	42.07000 -0.16	43.35	41.83	42.10	5,182,674
22 Aug 23	42.23000 -0.14	42.78	41.68	42.60	3,029,381
21 Aug 23	42.37000 +0.54	43.35	41.40	41.65	3,841,176
18 Aug 23	41.83000 -0.95	42.99	41.83	42.65	3,141,469
17 Aug 23	42.78000 -0.25	43.38	42.30	43.00	2,670,399
16 Aug 23	43.03000 +0.03	44.39	42.55	42.67	5,219,545
15 Aug 23	43.00000 +0.32	43.20	42.28	42.72	3,683,760
14 Aug 23	42.68000 +0.19	42.78	41.53	42.00	3,461,898
11 Aug 23	42.49000 -0.40	43.49	42.32	42.90	3,002,009
10 Aug 23	42.89000 -0.30	43.29	42.51	43.19	2,743,636
09 Aug 23	43.19000 +0.35	43.70	42.47	42.65	4,711,841
08 Aug 23	42.84000 +0.05	43.38	42.30	42.73	4,125,658
07 Aug 23	42.79000 -0.73	44.00	42.60	43.51	6,445,683
04 Aug 23	43.52000 -0.58	44.10	43.06	43.95	5,244,949
03 Aug 23	44.10000 +0.17	44.30	43.52	43.98	4,700,906
02 Aug 23	43.93000 -1.31	45.50	43.50	44.92	10,568,100
01 Aug 23	45.24000 -0.38	46.35	44.94	45.52	5,592,607
31 Jul 23	45.62000 -2.35	48.34	44.10	47.97	12,479,811
28 Jul 23	47.97000 +0.68	48.28	47.02	47.05	4,146,887
27 Jul 23	47.29000 -0.96	48.34	46.96	48.16	3,697,334
26 Jul 23	48.25000 +0.58	49.30	47.13	47.68	3,990,752
25 Jul 23	47.67000 -0.01	48.43	46.72	47.98	4,822,404
24 Jul 23	47.68000 +0.14	48.18	47.07	47.37	3,025,202
21 Jul 23	47.54000 +0.00	47.90	47.04	47.32	2,820,419
20 Jul 23	47.54000 -0.63	48.59	47.50	48.10	3,198,326
19 Jul 23	48.17000 +0.01	48.70	47.71	47.80	2,674,000
18 Jul 23	48.16000 -0.89	49.00	47.87	49.00	3,729,881
17 Jul 23	49.05000 +0.23	49.70	48.26	48.26	4,034,040
14 Jul 23	48.82000 -2.46	51.39	48.32	51.05	8,023,731
13 Jul 23	51.28000 +1.45	51.74	49.10	50.00	6,878,195
12 Jul 23	49.83000 -1.22	51.25	49.44	51.25	3,215,353
11 Jul 23	51.05000 +0.65	51.20	49.74	50.42	2,985,427
10 Jul 23	50.40000 -0.90	51.59	49.88	51.40	3,545,050
07 Jul 23	51.30000 +0.37	52.62	50.80	50.93	3,793,853
06 Jul 23	50.93000 -0.70	51.84	50.71	51.75	2,766,531
05 Jul 23	51.63000 -1.37	53.03	51.23	53.03	4,465,300
04 Jul 23	53.00000 -0.49	53.88	51.73	52.90	5,473,262
03 Jul 23	53.49000 -1.01	54.50	52.49	54.49	5,754,850
30 Jun 23	54.50000 -0.52	55.22	53.85	54.97	2,540,379
29 Jun 23	55.02000 +0.68	55.52	54.00	54.34	2,605,873
28 Jun 23	54.34000 -0.66	56.10	54.10	55.16	3,944,796
27 Jun 23	55.00000 +0.65	56.30	54.28	54.34	4,474,653
26 Jun 23	54.35000 +0.25	55.57	53.53	53.53	3,918,701
21 Jun 23	54.10000 -0.45	55.23	53.90	54.38	4,214,699
20 Jun 23	54.55000 -0.38	55.45	54.23	54.93	2,611,940
19 Jun 23	54.93000 -0.35	55.38	54.00	55.20	4,880,200
16 Jun 23	55.28000 -0.67	56.27	54.90	55.95	3,548,750
15 Jun 23	55.95000 -0.09	56.80	55.38	56.15	4,087,580
14 Jun 23	56.04000 +0.38	56.70	54.00	55.59	6,216,687
13 Jun 23	55.66000 -2.17	57.79	55.42	57.45	5,930,660
12 Jun 23	57.83000 -2.73	61.32	57.60	61.32	6,008,107
09 Jun 23	60.56000 +1.92	62.62	57.82	58.62	9,253,048
08 Jun 23	58.64000 +0.66	59.82	57.61	57.81	4,452,844
07 Jun 23	57.98000 +0.51	58.60	57.25	57.25	2,418,756
06 Jun 23	57.47000 -1.01	58.90	56.37	58.75	2,431,098
05 Jun 23	58.48000 +0.45	59.07	57.71	58.07	2,392,208
02 Jun 23	58.03000 +0.05	59.12	57.25	58.25	2,328,046
01 Jun 23	57.98000 -0.25	58.92	56.91	58.52	3,814,395
31 May 23	58.23000 -1.62	60.27	57.70	59.90	4,442,077
30 May 23	59.85000 -1.05	61.15	58.50	60.50	3,616,878
29 May 23	60.90000 +0.50	61.82	59.91	59.91	3,118,678
26 May 23	60.40000 +0.60	60.95	59.00	60.07	2,552,602
25 May 23	59.80000 -0.60	61.16	59.05	60.15	2,565,476
24 May 23	60.40000 -0.76	61.74	59.24	61.05	3,915,391
23 May 23	61.16000 +2.77	62.23	58.12	58.50	7,266,463
22 May 23	58.39000 -0.91	60.80	58.24	58.98	3,173,129
19 May 23	59.30000 +2.50	59.80	56.30	56.68	6,384,605
18 May 23	56.80000 -0.03	57.23	55.78	56.50	2,616,505
17 May 23	56.83000 +0.84	57.20	55.07	55.58	3,768,286
16 May 23	55.99000 +0.30	57.50	55.57	55.68	4,825,193
15 May 23	55.69000 +1.24	55.90	54.10	55.44	4,527,520
12 May 23	54.45000 -1.10	56.49	54.07	55.16	4,041,461
11 May 23	55.55000 +4.32	56.88	51.53	51.55	10,383,549
10 May 23	51.23000 -0.37	51.40	49.45	50.83	4,719,955
09 May 23	51.60000 +0.68	51.90	49.97	50.64	5,065,868
08 May 23	50.92000 -1.58	53.55	50.40	52.40	5,913,855
05 May 23	52.50000 -1.46	53.70	52.22	53.70	3,819,065
04 May 23	53.96000 -0.74	55.64	53.25	55.00	4,062,565
28 Apr 23	54.70000 -1.90	59.00	54.39	57.15	7,259,737
27 Apr 23	56.60000 +2.90	58.50	55.25	57.97	14,807,716
26 Apr 23	53.70000 +1.05	54.07	52.22	52.62	4,315,402
25 Apr 23	52.65000 +0.55	52.82	51.25	52.48	4,077,003
24 Apr 23	52.10000 -2.23	54.30	51.50	54.30	4,994,038
21 Apr 23	54.33000 +0.81	55.41	53.50	53.50	3,069,737
20 Apr 23	53.52000 -0.89	55.47	53.31	54.70	2,522,095
19 Apr 23	54.41000 -0.68	55.53	53.82	54.82	3,014,639
18 Apr 23	55.09000 +1.55	55.28	53.48	53.62	4,382,235
17 Apr 23	53.54000 -0.99	55.71	52.69	54.30	4,698,138
14 Apr 23	54.53000 +0.33	54.79	52.80	54.39	4,291,145
13 Apr 23	54.20000 +0.19	55.07	53.35	54.00	4,284,071
12 Apr 23	54.01000 -2.05	55.79	53.48	55.68	5,284,621
11 Apr 23	56.06000 -1.55	57.82	55.33	57.80	3,218,060
10 Apr 23	57.61000 +1.33	57.93	55.50	55.99	4,315,355
07 Apr 23	56.28000 +0.92	58.15	55.50	55.82	4,360,678
06 Apr 23	55.36000 +0.05	56.97	54.72	55.00	3,084,090
04 Apr 23	55.31000 +1.41	55.90	53.80	54.00	4,733,381
03 Apr 23	53.90000 -1.46	55.25	52.68	55.20	5,600,400
31 Mar 23	55.36000 +0.55	57.07	54.82	55.07	4,963,601
30 Mar 23	54.81000 +0.29	55.82	54.00	54.65	3,861,808
29 Mar 23	54.52000 -0.37	55.21	53.33	55.10	5,529,333
28 Mar 23	54.89000 +4.42	55.16	50.35	50.35	10,256,366
27 Mar 23	50.47000 +1.85	50.80	47.92	49.00	5,989,387
24 Mar 23	48.62000 -1.19	50.32	48.19	50.07	5,982,300
23 Mar 23	49.81000 -0.92	50.99	49.44	50.82	5,303,600
22 Mar 23	50.73000 +0.70	53.00	50.34	50.52	5,195,062
21 Mar 23	50.03000 +0.01	51.10	49.66	50.19	3,139,700
20 Mar 23	50.02000 -0.27	50.99	48.98	50.07	3,870,763
17 Mar 23	50.29000 -2.57	53.15	49.50	52.96	7,613,746
16 Mar 23	52.86000 -0.17	53.97	52.29	53.24	4,012,384
15 Mar 23	53.03000 +1.05	54.40	51.98	52.29	7,121,172
14 Mar 23	51.98000 +1.73	52.65	50.55	50.56	5,901,342
13 Mar 23	50.25000 -0.89	51.36	50.00	50.82	3,756,552
10 Mar 23	51.14000 +0.30	51.63	50.30	50.71	2,700,487
09 Mar 23	50.84000 +0.44	51.64	50.10	50.60	4,352,590
08 Mar 23	50.40000 -0.20	51.75	49.71	50.62	3,241,369
07 Mar 23	50.60000 -1.27	52.32	50.52	51.86	4,347,546
06 Mar 23	51.87000 +2.51	52.24	48.61	49.32	6,269,112
03 Mar 23	49.36000 +0.85	50.15	48.20	48.20	5,992,508
02 Mar 23	48.51000 +1.37	49.07	46.90	47.14	6,407,390
01 Mar 23	47.14000 -1.92	49.32	46.31	48.88	11,106,806
28 Feb 23	49.06000 +0.16	49.43	48.55	48.96	2,713,950
27 Feb 23	48.90000 -0.32	49.50	48.22	49.15	3,390,146
24 Feb 23	49.22000 -0.37	50.49	49.02	49.71	2,490,750
23 Feb 23	49.59000 -0.78	51.15	49.00	50.30	3,596,550
22 Feb 23	50.37000 +1.33	51.08	48.57	48.70	4,640,967
21 Feb 23	49.04000 -0.05	49.50	48.13	49.05	2,659,109
20 Feb 23	49.09000 -0.11	49.15	48.08	48.98	5,446,772
17 Feb 23	49.20000 -1.10	50.60	49.11	49.98	3,761,309
16 Feb 23	50.30000 +0.30	51.82	49.79	49.79	5,033,199
15 Feb 23	50.00000 -0.76	50.98	49.54	50.75	5,138,668
14 Feb 23	50.76000 -1.83	53.09	50.60	53.07	5,192,764
13 Feb 23	52.59000 +0.29	53.70	51.21	51.82	6,090,134
10 Feb 23	52.30000 +1.37	53.25	50.77	51.40	5,116,493
09 Feb 23	50.93000 +0.32	51.22	50.02	50.85	3,570,711
08 Feb 23	50.61000 +0.56	51.58	49.95	49.98	3,175,383
07 Feb 23	50.05000 -1.52	51.94	49.86	51.82	4,848,380
06 Feb 23	51.57000 -0.73	52.90	51.03	52.07	4,305,911
03 Feb 23	52.30000 +0.36	54.00	51.35	52.19	5,108,420
02 Feb 23	51.94000 -1.07	54.72	51.73	53.57	8,037,009
01 Feb 23	53.01000 +2.26	54.32	48.84	50.90	9,621,992
31 Jan 23	50.75000 -0.10	51.50	50.29	50.71	3,637,399
30 Jan 23	50.85000 -1.20	52.97	50.73	52.57	6,737,804
20 Jan 23	52.05000 -1.35	58.07	51.68	53.82	10,020,869
19 Jan 23	53.40000 +2.71	53.89	50.25	50.69	6,982,013
18 Jan 23	50.69000 -0.84	51.65	50.55	51.50	3,586,567
17 Jan 23	51.53000 -1.35	53.50	51.18	53.25	4,427,888
16 Jan 23	52.88000 -0.26	54.13	52.41	53.14	5,459,399
13 Jan 23	53.14000 +2.04	53.82	51.12	51.50	5,779,939
12 Jan 23	51.10000 -0.56	51.96	50.29	51.40	4,141,940
11 Jan 23	51.66000 +0.42	52.48	50.58	51.35	4,939,731
10 Jan 23	51.24000 -0.34	51.89	50.88	51.60	4,684,092
09 Jan 23	51.58000 -1.60	53.50	50.51	52.82	7,484,119
06 Jan 23	53.18000 +0.38	53.55	52.18	53.00	4,045,807
05 Jan 23	52.80000 -0.56	54.20	52.71	53.40	4,758,608
04 Jan 23	53.36000 -0.01	53.96	52.00	53.72	4,440,818
03 Jan 23	53.37000 -1.46	55.57	53.26	55.25	5,828,212
30 Dec 22	54.83000 +0.00	55.68	54.62	55.32	2,573,246
29 Dec 22	54.83000 +0.49	56.00	53.33	54.30	4,432,302
28 Dec 22	54.34000 -0.37	55.70	54.10	54.70	4,175,403
27 Dec 22	54.71000 +1.01	55.05	52.58	53.32	4,650,143
26 Dec 22	53.70000 +3.38	54.05	50.00	50.10	6,043,089
23 Dec 22	50.32000 +2.84	50.32	47.13	47.48	4,555,190
22 Dec 22	47.48000 +0.16	48.15	46.67	47.10	2,491,511
21 Dec 22	47.32000 -0.48	48.30	47.08	47.80	2,937,636
20 Dec 22	47.80000 -0.74	49.93	47.37	48.59	3,526,655
19 Dec 22	48.54000 -1.62	50.55	48.50	49.68	4,484,038
16 Dec 22	50.16000 -1.24	52.19	49.83	51.41	3,223,507
15 Dec 22	51.40000 -0.74	52.57	50.71	51.80	3,500,440
14 Dec 22	52.14000 -0.36	53.53	51.50	52.07	3,213,266
13 Dec 22	52.50000 -1.34	53.71	51.88	53.57	4,220,287
12 Dec 22	53.84000 +1.14	54.48	52.72	52.85	4,442,615
09 Dec 22	52.70000 -1.57	55.00	52.55	53.85	7,083,914
08 Dec 22	54.27000 -0.75	55.50	53.80	55.07	5,980,578
07 Dec 22	55.02000 +4.32	55.40	49.90	50.70	9,058,318
06 Dec 22	50.70000 +0.38	51.17	49.79	50.00	4,113,472
05 Dec 22	50.32000 -1.56	52.74	49.82	51.99	5,767,459
02 Dec 22	51.88000 -1.12	54.06	51.69	52.82	5,078,068
01 Dec 22	53.00000 +3.65	53.79	48.96	49.45	9,695,440
30 Nov 22	49.35000 -0.55	50.68	48.40	50.24	4,538,561
29 Nov 22	49.90000 +0.25	50.73	49.32	49.80	4,702,006
28 Nov 22	49.65000 -0.44	50.65	49.16	49.25	4,894,840
25 Nov 22	50.09000 -2.40	52.42	49.78	52.42	5,741,435
24 Nov 22	52.49000 +0.85	53.36	51.11	51.32	4,881,409
23 Nov 22	51.64000 +0.73	52.32	50.00	50.69	4,389,468
22 Nov 22	50.91000 -2.48	53.30	50.60	53.26	5,605,791
21 Nov 22	53.39000 +0.49	53.70	51.10	52.00	4,963,200
18 Nov 22	52.90000 -0.12	56.29	52.60	54.00	11,158,670
17 Nov 22	53.02000 +1.32	54.35	51.01	51.08	9,854,769
16 Nov 22	51.70000 +0.59	52.32	50.20	51.30	7,316,550
15 Nov 22	51.11000 +0.07	52.69	49.30	52.51	8,712,879
14 Nov 22	51.04000 +0.80	51.80	49.37	49.60	9,199,923
11 Nov 22	50.24000 -1.52	52.90	49.49	52.50	12,224,883
10 Nov 22	51.76000 -0.84	53.82	51.07	52.32	10,723,311
09 Nov 22	52.60000 -1.72	54.82	52.51	53.82	7,615,342
08 Nov 22	54.32000 +0.73	54.88	51.72	53.32	7,967,480
07 Nov 22	53.59000 +0.51	55.07	52.01	53.35	8,962,300
04 Nov 22	53.08000 -1.14	54.73	52.73	54.06	8,543,814
03 Nov 22	54.22000 +1.32	54.59	52.05	52.05	10,332,911
02 Nov 22	52.90000 -2.02	56.37	52.21	54.54	11,511,983
01 Nov 22	54.92000 -2.20	58.48	51.51	57.49	16,540,632
31 Oct 22	57.12000 +1.39	58.55	55.11	55.74	8,180,031
28 Oct 22	55.73000 -0.17	57.40	54.00	54.99	8,741,724
27 Oct 22	55.90000 -2.22	58.00	55.00	58.00	10,419,324
26 Oct 22	58.12000 -0.08	59.88	55.50	56.80	17,207,546
25 Oct 22	58.20000 -2.75	60.09	56.95	59.00	9,534,939
24 Oct 22	60.95000 +1.46	62.00	56.50	58.30	11,531,491
21 Oct 22	59.49000 +3.43	59.59	54.80	55.00	11,623,646
20 Oct 22	56.06000 -2.54	61.29	55.62	57.11	16,183,139
19 Oct 22	58.60000 +1.59	59.33	54.60	56.03	14,788,491
18 Oct 22	57.01000 +0.81	58.11	54.66	55.52	15,951,301
17 Oct 22	56.20000 -2.24	59.60	54.45	59.21	21,648,536
14 Oct 22	58.44000 +9.74	58.44	48.82	49.32	16,426,983
13 Oct 22	48.70000 +1.70	50.55	46.32	47.32	11,368,908
12 Oct 22	47.00000 +0.65	47.20	44.32	45.97	11,207,160
11 Oct 22	46.35000 -0.74	47.98	45.50	47.09	7,398,055
10 Oct 22	47.09000 +0.81	50.60	46.61	47.00	13,524,300
30 Sep 22	46.28000 -0.02	47.47	45.07	46.02	9,021,980
29 Sep 22	46.30000 +2.81	47.69	43.57	43.99	15,081,143
28 Sep 22	43.49000 +2.00	44.86	41.22	41.56	12,463,872
27 Sep 22	41.49000 +2.31	42.06	38.81	39.39	6,571,255
26 Sep 22	39.18000 +1.41	39.56	37.50	38.11	4,090,434
23 Sep 22	37.77000 -2.01	39.86	37.28	39.71	5,538,982
22 Sep 22	39.78000 +0.20	41.21	38.50	39.40	3,916,678
21 Sep 22	39.58000 -0.52	40.62	38.75	40.16	5,976,088
20 Sep 22	40.10000 -1.13	41.27	39.68	41.18	4,699,985
19 Sep 22	41.23000 +1.15	41.80	39.50	39.91	5,698,514
16 Sep 22	40.08000 +1.09	42.20	38.77	38.90	7,118,214
15 Sep 22	38.99000 -1.43	40.88	38.88	40.65	3,866,103
14 Sep 22	40.42000 +0.09	41.16	39.69	40.03	4,057,133
13 Sep 22	40.33000 -0.94	41.56	39.61	41.51	5,039,770
09 Sep 22	41.27000 +2.39	42.30	39.07	39.57	6,936,600
08 Sep 22	38.88000 -0.61	39.65	38.18	39.36	3,147,324
07 Sep 22	39.49000 +1.29	40.50	37.39	37.78	5,161,006
06 Sep 22	38.20000 +0.13	38.65	37.13	38.57	5,219,701
05 Sep 22	38.07000 -3.62	43.88	37.30	42.88	10,734,029
02 Sep 22	41.69000 +3.64	41.70	38.30	38.57	8,020,727
01 Sep 22	38.05000 +0.03	39.30	37.50	38.17	2,974,600
31 Aug 22	38.02000 -0.84	39.67	37.68	38.80	4,181,926
30 Aug 22	38.86000 +0.95	39.66	37.37	37.50	5,493,026
29 Aug 22	37.91000 +0.27	38.32	36.73	36.86	5,510,135
26 Aug 22	37.64000 -0.83	40.15	37.17	38.41	6,599,148
25 Aug 22	38.47000 +1.30	38.68	37.07	37.49	9,265,921
24 Aug 22	37.17000 -3.96	40.80	34.62	40.79	22,703,476
23 Aug 22	41.13000 -0.48	42.25	40.88	41.70	3,101,956
22 Aug 22	41.61000 +0.71	42.33	40.02	40.60	4,516,466
19 Aug 22	40.90000 +0.01	41.82	40.51	41.06	2,822,958
18 Aug 22	40.89000 -0.48	41.98	40.50	41.98	3,137,238
17 Aug 22	41.37000 +2.07	42.17	39.10	39.12	5,889,071
16 Aug 22	39.30000 -0.25	40.07	38.72	39.39	3,415,224
15 Aug 22	39.55000 +1.84	40.20	37.51	37.73	4,643,319
12 Aug 22	37.71000 -0.30	38.32	37.33	38.00	2,546,300
11 Aug 22	38.01000 +0.71	38.18	36.91	37.82	3,521,700
10 Aug 22	37.30000 +0.42	38.95	36.30	36.30	4,980,981
09 Aug 22	36.88000 +0.48	37.16	35.70	36.22	5,778,526
08 Aug 22	36.40000 -2.05	38.82	36.27	38.40	9,624,709
05 Aug 22	38.45000 +0.00	38.87	37.60	38.66	2,871,438
04 Aug 22	38.45000 +0.40	38.70	37.50	38.57	2,974,390
03 Aug 22	38.05000 -0.59	39.40	37.85	38.89	3,347,732
02 Aug 22	38.64000 -0.71	39.70	37.66	39.70	5,262,533
01 Aug 22	39.35000 +1.05	39.65	37.88	38.80	3,404,084
29 Jul 22	38.30000 -0.20	38.64	37.41	38.35	7,282,528
28 Jul 22	38.50000 -1.40	39.98	38.35	39.91	8,223,515
27 Jul 22	39.90000 -0.25	40.89	39.73	40.00	2,930,336
26 Jul 22	40.15000 +0.75	40.45	38.67	39.41	3,601,084
25 Jul 22	39.40000 +0.32	39.69	38.54	39.34	4,985,742
22 Jul 22	39.08000 -1.02	40.32	38.70	40.05	4,121,894
21 Jul 22	40.10000 +0.40	40.98	39.35	39.71	4,542,954
20 Jul 22	39.70000 +1.70	40.81	37.82	37.86	11,250,641
19 Jul 22	38.00000 +0.63	38.92	36.68	37.45	5,656,901
18 Jul 22	37.37000 -0.30	37.82	36.37	37.53	5,459,843
15 Jul 22	37.67000 -0.33	38.87	37.17	37.80	4,853,573
14 Jul 22	38.00000 +1.93	38.50	35.65	36.04	8,422,802
13 Jul 22	36.07000 -0.66	36.60	35.70	36.55	5,615,220
12 Jul 22	36.73000 -0.75	37.64	35.84	37.62	10,039,466
11 Jul 22	37.48000 +1.68	37.99	35.81	36.14	18,635,360
08 Jul 22	35.80000 +5.32	36.35	33.50	34.86	31,598,880
07 Jul 22	30.48000 -0.54	31.46	30.32	31.03	6,990,751
06 Jul 22	31.02000 -0.03	32.39	30.72	31.03	4,164,207
05 Jul 22	31.05000 -0.95	32.27	30.79	32.15	4,528,071
04 Jul 22	32.00000 -0.05	32.49	31.50	32.12	4,155,118
01 Jul 22	32.05000 +2.02	32.18	30.02	30.20	8,012,247
30 Jun 22	30.03000 +0.15	30.98	29.82	30.00	3,268,467
29 Jun 22	29.88000 -0.51	30.56	29.76	30.44	2,696,287
28 Jun 22	30.39000 +0.21	30.67	29.81	30.01	2,641,811
27 Jun 22	30.18000 -0.54	31.07	29.90	30.80	4,227,627
24 Jun 22	30.72000 +1.94	31.16	28.80	28.93	6,692,081
23 Jun 22	28.78000 -0.14	29.07	28.31	29.07	2,042,236
22 Jun 22	28.92000 -0.38	29.61	28.80	29.41	1,924,252
21 Jun 22	29.30000 +0.00	29.95	28.99	29.65	2,814,406
20 Jun 22	29.30000 -0.09	29.93	28.90	29.40	3,615,854
17 Jun 22	29.39000 -0.01	29.50	28.60	29.25	3,888,789
16 Jun 22	29.40000 +1.55	29.99	27.93	27.99	8,178,355
15 Jun 22	27.85000 +1.59	28.59	26.26	26.30	6,505,725
14 Jun 22	26.26000 +0.26	26.39	25.77	25.85	1,845,700
13 Jun 22	26.00000 -0.25	26.20	25.86	26.11	1,422,436
10 Jun 22	26.25000 +0.55	26.39	25.51	25.51	2,268,788
09 Jun 22	25.70000 -0.52	26.37	25.55	26.02	2,043,300
08 Jun 22	26.22000 -0.01	26.70	25.90	26.39	3,493,706
07 Jun 22	26.23000 -0.33	26.78	26.01	26.56	2,517,858
06 Jun 22	26.56000 +0.78	26.67	25.57	25.78	2,837,752
02 Jun 22	25.78000 -0.23	26.18	25.54	26.18	2,196,136
01 Jun 22	26.01000 +0.16	26.33	25.66	25.95	2,012,029
31 May 22	25.85000 +0.34	26.13	25.04	25.63	2,167,274
30 May 22	25.51000 +0.03	25.64	25.13	25.45	1,478,783
27 May 22	25.48000 +0.02	25.65	25.23	25.45	1,717,744
26 May 22	25.46000 +0.66	25.74	24.45	24.80	3,365,414
25 May 22	24.80000 +0.77	25.00	23.85	24.05	2,514,825
24 May 22	24.03000 -1.11	25.21	24.01	25.02	1,984,207
23 May 22	25.14000 +0.45	25.21	24.51	24.69	1,915,030
20 May 22	24.69000 +0.44	24.73	24.12	24.31	1,996,325
19 May 22	24.25000 +0.04	24.36	23.59	23.70	2,444,786
18 May 22	24.21000 -1.30	25.60	24.10	25.43	4,605,627
17 May 22	25.51000 +0.11	25.83	25.02	25.35	2,111,837
16 May 22	25.40000 -0.44	26.54	25.15	25.97	2,514,431
13 May 22	25.84000 -0.23	26.37	25.66	26.24	1,556,569
12 May 22	26.07000 +0.29	26.20	25.36	25.72	1,968,457
11 May 22	25.78000 +0.40	26.58	25.11	25.40	3,654,535
10 May 22	25.38000 -0.18	25.66	24.71	25.31	2,260,805
09 May 22	25.56000 -0.31	27.20	25.38	27.00	2,956,610
06 May 22	25.87000 +0.40	26.13	24.80	24.84	2,630,763
05 May 22	25.47000 +0.17	25.75	24.83	25.32	3,589,235
29 Apr 22	25.30000 +1.32	25.50	23.35	24.13	4,718,409
28 Apr 22	23.98000 -1.14	25.19	23.45	25.19	5,454,584
27 Apr 22	25.12000 -0.48	26.47	23.80	25.90	8,404,556
26 Apr 22	25.60000 +0.60	26.28	24.75	25.08	3,587,590
25 Apr 22	25.00000 -2.30	27.15	25.00	27.15	2,923,135
22 Apr 22	27.30000 +0.47	27.51	26.50	26.69	2,044,422
21 Apr 22	26.83000 -0.51	27.65	26.68	27.20	2,143,441
20 Apr 22	27.34000 -0.81	27.96	27.30	27.96	1,977,907
19 Apr 22	28.15000 -0.50	29.00	27.98	28.30	2,478,559
18 Apr 22	28.65000 -0.07	28.99	28.25	28.59	1,916,300
15 Apr 22	28.72000 +1.01	28.98	27.48	27.89	3,676,890
14 Apr 22	27.71000 +0.01	28.17	27.22	27.66	1,855,100
13 Apr 22	27.70000 -0.86	28.67	27.63	28.60	2,077,832
12 Apr 22	28.56000 +0.02	28.68	27.92	28.20	2,737,419
11 Apr 22	28.54000 -0.83	29.67	28.25	29.40	3,686,450
08 Apr 22	29.37000 -0.25	30.43	28.92	30.20	4,207,501
07 Apr 22	29.62000 +0.94	30.15	28.41	28.50	7,177,537
06 Apr 22	28.68000 +0.71	29.30	28.46	28.51	3,548,182
01 Apr 22	27.97000 +0.37	28.47	27.35	27.63	2,825,049
31 Mar 22	27.60000 -0.40	28.14	27.43	28.14	2,646,443
30 Mar 22	28.00000 +1.15	28.10	26.76	26.85	2,869,947
29 Mar 22	26.85000 +0.21	27.08	26.49	26.75	2,001,922
28 Mar 22	26.64000 -0.56	27.11	26.30	27.11	2,429,745
25 Mar 22	27.20000 -0.68	28.07	27.10	27.80	1,875,216
24 Mar 22	27.88000 +0.35	27.90	27.10	27.32	2,469,523
23 Mar 22	27.53000 +0.09	27.99	27.05	27.41	2,033,601
22 Mar 22	27.44000 -0.71	28.04	27.03	28.00	2,632,845
21 Mar 22	28.15000 +0.50	28.20	27.57	27.79	2,889,300
18 Mar 22	27.65000 +0.16	27.84	27.12	27.39	2,162,189
17 Mar 22	27.49000 +1.11	28.13	26.65	26.65	4,666,831
16 Mar 22	26.38000 +0.23	26.87	24.80	26.49	4,857,957
15 Mar 22	26.15000 -1.71	27.89	25.95	27.86	3,720,006
14 Mar 22	27.86000 -0.56	28.89	27.85	28.04	4,297,262
11 Mar 22	28.42000 +0.67	28.43	27.26	27.40	3,873,881
10 Mar 22	27.75000 +1.46	28.05	26.82	27.00	4,299,896
09 Mar 22	26.29000 -0.66	27.22	25.20	26.95	4,105,156
08 Mar 22	26.95000 -1.21	28.39	26.75	28.23	4,524,739
07 Mar 22	28.16000 -1.32	29.47	28.00	29.32	3,106,994
04 Mar 22	29.48000 -0.33	29.99	29.34	29.65	2,108,348
03 Mar 22	29.81000 -0.38	30.31	29.51	30.30	1,814,100
02 Mar 22	30.19000 -0.16	30.45	29.88	30.45	1,721,697
01 Mar 22	30.35000 +0.19	30.38	29.89	30.31	1,963,488
28 Feb 22	30.16000 -0.21	30.74	29.99	30.60	2,482,088
25 Feb 22	30.37000 +0.28	30.75	30.00	30.18	2,739,505
24 Feb 22	30.09000 +0.39	31.16	29.41	29.50	6,045,569
23 Feb 22	29.70000 +0.41	29.99	29.11	29.11	1,792,316
22 Feb 22	29.29000 -0.45	29.69	29.00	29.69	2,046,421
21 Feb 22	29.74000 +0.22	29.84	29.33	29.82	2,044,025
18 Feb 22	29.52000 -0.05	29.88	29.32	29.32	1,779,562
17 Feb 22	29.57000 -0.05	30.18	29.45	29.80	2,884,105
16 Feb 22	29.62000 +0.76	29.88	28.90	28.90	3,161,980
15 Feb 22	28.86000 +0.63	29.06	27.95	28.23	2,087,645
14 Feb 22	28.23000 +0.13	28.64	27.80	28.07	2,388,130
11 Feb 22	28.10000 -0.97	29.25	27.96	28.98	3,017,025
10 Feb 22	29.07000 -0.22	29.49	28.99	29.30	1,641,065
09 Feb 22	29.29000 +0.35	29.39	28.56	28.60	2,610,076
08 Feb 22	28.94000 +0.69	28.98	28.12	28.20	3,403,605
07 Feb 22	28.25000 -0.07	29.20	27.90	28.98	3,144,106
28 Jan 22	28.32000 +0.28	29.67	28.00	28.21	3,766,252
27 Jan 22	28.04000 -0.47	28.87	27.71	28.45	2,831,959
26 Jan 22	28.51000 +0.81	28.67	27.35	27.70	2,792,890
25 Jan 22	27.70000 -1.08	28.96	27.70	28.55	3,660,283
24 Jan 22	28.78000 +0.40	29.71	28.48	28.98	5,504,251
21 Jan 22	28.38000 +0.06	28.84	28.05	28.56	3,464,251
20 Jan 22	28.32000 +0.00	29.08	28.06	28.06	4,983,201
19 Jan 22	28.32000 -1.38	29.61	28.20	29.55	8,375,437
18 Jan 22	29.70000 -1.14	30.74	29.52	30.66	6,592,291
17 Jan 22	30.84000 +0.24	31.04	30.15	30.61	4,607,095
14 Jan 22	30.60000 +0.35	31.06	29.86	30.25	3,723,192
13 Jan 22	30.25000 -1.44	31.48	30.20	31.48	6,397,792
12 Jan 22	31.69000 -0.18	32.58	31.34	31.85	5,366,983
11 Jan 22	31.87000 -0.19	32.26	31.23	32.15	5,446,666
10 Jan 22	32.06000 +1.86	32.21	30.10	30.10	9,459,977
07 Jan 22	30.20000 -1.61	31.99	30.20	31.93	8,017,898
06 Jan 22	31.81000 +1.78	33.50	29.96	30.18	12,535,843
05 Jan 22	30.03000 -0.66	31.07	29.71	30.70	5,123,064
04 Jan 22	30.69000 -1.24	32.22	30.60	32.00	6,144,250
31 Dec 21	31.93000 -0.04	32.95	31.72	32.00	4,498,479
30 Dec 21	31.97000 +0.98	32.60	30.73	30.80	6,252,167
29 Dec 21	30.99000 +0.37	31.62	30.20	30.82	6,166,970
28 Dec 21	30.62000 -0.67	32.57	30.32	31.57	7,192,836
27 Dec 21	31.29000 -0.15	31.98	30.92	31.83	3,602,414
24 Dec 21	31.44000 -0.48	32.18	30.81	32.18	4,314,866
23 Dec 21	31.92000 -0.84	33.15	31.63	32.60	5,271,954
22 Dec 21	32.76000 +0.59	33.11	32.00	32.25	6,644,559
21 Dec 21	32.17000 +0.26	32.26	31.35	31.91	5,669,310
20 Dec 21	31.91000 +0.77	32.45	31.13	31.21	12,236,737
17 Dec 21	31.14000 -0.28	32.36	30.82	31.75	6,754,412
16 Dec 21	31.42000 +1.25	31.77	30.13	30.32	10,167,705
15 Dec 21	30.17000 -0.08	30.98	29.91	30.23	6,388,370
14 Dec 21	30.25000 +0.43	30.89	29.65	29.74	6,817,369
13 Dec 21	29.82000 +0.10	30.30	29.51	29.75	2,763,756
10 Dec 21	29.72000 -0.20	30.35	29.53	30.00	3,206,130
09 Dec 21	29.92000 +0.50	30.75	29.45	29.57	5,680,869
08 Dec 21	29.42000 +0.39	29.48	28.95	29.28	2,781,865
07 Dec 21	29.03000 -0.48	29.75	28.86	29.49	3,342,571
06 Dec 21	29.51000 -0.77	30.34	29.42	30.18	3,955,589
03 Dec 21	30.28000 +0.03	30.68	30.03	30.07	3,410,797
02 Dec 21	30.25000 -0.84	31.09	29.98	31.09	4,645,474
01 Dec 21	31.09000 +0.05	31.79	30.91	31.10	4,358,614
30 Nov 21	31.04000 -0.26	31.41	30.60	31.33	4,068,314
29 Nov 21	31.30000 -0.59	32.55	30.98	31.70	4,304,224
26 Nov 21	31.89000 +0.09	32.47	31.53	31.94	3,469,665
25 Nov 21	31.80000 +0.24	31.90	31.15	31.57	3,242,094
24 Nov 21	31.56000 +0.17	31.97	31.20	31.30	4,090,760
23 Nov 21	31.39000 +0.01	31.65	31.10	31.63	3,756,263
22 Nov 21	31.38000 +0.54	32.03	30.54	31.06	4,482,761
19 Nov 21	30.84000 +0.69	31.39	30.07	30.25	4,309,395
18 Nov 21	30.15000 -0.39	30.88	30.15	30.55	3,935,537
17 Nov 21	30.54000 -0.36	31.30	30.50	30.73	4,285,536
16 Nov 21	30.90000 -0.10	31.98	30.65	31.20	5,439,421
15 Nov 21	31.00000 +0.84	31.15	30.10	30.28	5,351,660
12 Nov 21	30.16000 -0.41	30.77	29.91	30.60	3,775,233
11 Nov 21	30.57000 +1.25	31.07	29.28	29.39	7,661,427
10 Nov 21	29.32000 -0.18	29.58	28.84	29.50	2,896,338
09 Nov 21	29.50000 +0.38	29.70	28.62	29.00	3,899,279
08 Nov 21	29.12000 +0.02	29.26	28.49	29.08	4,219,489
05 Nov 21	29.10000 -0.60	30.18	29.00	29.95	4,176,782
04 Nov 21	29.70000 +0.04	30.23	29.41	30.14	5,701,210
03 Nov 21	29.66000 +1.10	29.98	28.68	28.68	8,613,162
02 Nov 21	28.56000 -0.71	29.28	28.38	29.27	9,050,737
01 Nov 21	29.27000 -0.18	29.80	27.79	29.74	15,406,120
29 Oct 21	29.45000 -4.62	33.00	29.40	32.10	29,274,856
28 Oct 21	34.07000 -0.73	35.13	33.83	34.80	5,264,256
27 Oct 21	34.80000 -0.55	36.45	34.48	35.50	5,358,402
26 Oct 21	35.35000 -0.60	35.95	34.86	35.63	4,406,640
25 Oct 21	35.95000 +0.71	35.97	35.00	35.56	3,825,907
22 Oct 21	35.24000 -1.11	36.56	34.80	36.34	7,383,300
21 Oct 21	36.35000 +0.31	37.37	35.80	35.95	5,190,944
20 Oct 21	36.04000 -1.06	37.37	35.65	37.05	7,284,541
19 Oct 21	37.10000 +0.80	38.37	36.22	36.55	7,221,768
18 Oct 21	36.30000 -0.39	37.00	35.91	36.66	5,152,244
15 Oct 21	36.69000 -0.01	37.19	35.70	36.84	5,177,300
14 Oct 21	36.70000 -1.18	38.65	36.18	37.76	7,642,239
13 Oct 21	37.88000 -0.47	38.59	36.04	38.59	9,798,137
12 Oct 21	38.35000 -0.23	39.80	37.68	39.65	7,705,848
11 Oct 21	38.58000 +0.17	40.14	38.21	38.48	8,672,974
08 Oct 21	38.41000 -2.09	41.30	38.13	41.00	11,424,563
30 Sep 21	40.50000 +1.80	41.10	38.41	39.58	11,005,540
29 Sep 21	38.70000 -1.23	40.79	38.59	39.81	10,567,707
28 Sep 21	39.93000 +1.13	41.40	37.83	39.00	16,101,874
27 Sep 21	38.80000 +1.83	39.95	36.50	36.80	18,531,052
24 Sep 21	36.97000 +0.20	38.70	36.35	37.02	15,936,762
23 Sep 21	36.77000 +1.14	37.91	35.10	35.29	15,801,927
22 Sep 21	35.63000 +2.11	35.67	33.10	33.10	14,950,199
17 Sep 21	33.52000 +1.69	34.02	31.42	31.81	11,305,693
16 Sep 21	31.83000 +0.44	33.00	31.38	31.48	7,233,942
15 Sep 21	31.39000 -0.43	31.89	30.90	31.83	4,276,035
14 Sep 21	31.82000 +1.47	32.30	30.12	30.20	7,504,201
13 Sep 21	30.35000 -0.06	30.88	29.90	30.26	3,499,474
10 Sep 21	30.41000 +0.18	30.55	29.71	30.41	2,739,240
09 Sep 21	30.23000 -0.53	30.93	29.89	30.66	3,132,050
08 Sep 21	30.76000 -0.72	31.50	30.49	31.30	3,268,787
07 Sep 21	31.48000 -0.12	31.64	30.81	31.60	5,220,733
06 Sep 21	31.60000 +1.75	31.75	29.36	29.39	6,139,169
03 Sep 21	29.85000 +0.15	30.05	29.35	29.69	3,681,076
02 Sep 21	29.70000 -1.62	31.30	29.09	31.00	7,060,257
01 Sep 21	31.32000 +1.03	32.20	29.85	30.41	6,136,992
31 Aug 21	30.29000 -0.71	31.15	30.23	30.99	4,133,796
30 Aug 21	31.00000 +0.00	31.46	30.31	30.94	4,369,859
27 Aug 21	31.00000 -0.30	31.75	30.11	31.57	6,163,179
26 Aug 21	31.30000 -1.14	32.59	31.10	32.30	6,889,897
25 Aug 21	32.44000 -0.71	33.29	32.20	33.29	6,676,688
24 Aug 21	33.15000 +0.34	33.70	31.31	32.93	12,206,330
23 Aug 21	32.81000 +1.43	33.71	31.73	31.73	14,686,551
20 Aug 21	31.38000 +0.96	31.80	29.73	30.52	11,923,455
19 Aug 21	30.42000 +0.33	31.18	29.66	31.00	11,044,480
18 Aug 21	30.09000 -1.16	31.58	28.48	29.50	16,554,284
17 Aug 21	31.25000 -0.65	32.16	30.89	31.76	11,213,932
16 Aug 21	31.90000 +2.64	32.39	29.55	29.98	14,474,898
13 Aug 21	29.26000 +2.17	30.38	27.28	27.37	11,306,454
12 Aug 21	27.09000 -0.19	27.77	26.83	27.29	3,543,384
11 Aug 21	27.28000 -0.29	27.60	27.09	27.55	3,556,898
10 Aug 21	27.57000 +0.67	27.70	26.72	27.05	4,468,064
09 Aug 21	26.90000 +0.28	27.04	26.32	26.66	4,291,242
06 Aug 21	26.62000 -0.21	27.18	26.26	26.62	4,011,430
05 Aug 21	26.83000 -0.71	27.51	26.60	27.27	5,259,820
04 Aug 21	27.54000 +0.04	27.86	26.80	27.78	5,335,209
03 Aug 21	27.50000 +0.72	28.19	26.68	26.68	7,653,454
02 Aug 21	26.78000 +0.05	27.17	26.00	26.86	5,157,764
30 Jul 21	26.73000 +0.05	27.38	25.92	26.85	7,925,836
29 Jul 21	26.68000 +0.88	27.15	26.20	26.45	5,409,662
28 Jul 21	25.80000 -0.49	26.61	25.31	26.54	6,681,568
27 Jul 21	26.29000 -0.96	27.47	26.10	27.09	7,068,620
26 Jul 21	27.25000 -2.14	29.37	26.59	29.37	11,556,189
23 Jul 21	29.39000 -1.58	31.01	29.29	30.89	5,748,591
22 Jul 21	30.97000 -0.89	32.10	30.80	32.01	4,640,969
21 Jul 21	31.86000 +0.47	32.48	31.10	31.32	4,167,820
20 Jul 21	31.39000 +0.14	31.85	31.05	31.38	4,088,975
19 Jul 21	31.25000 -0.10	31.80	30.38	31.65	4,997,450
16 Jul 21	31.35000 -0.15	31.84	30.63	31.56	4,839,135
15 Jul 21	31.50000 -1.45	32.89	31.28	32.89	8,691,011
14 Jul 21	32.95000 +0.80	33.90	31.85	31.85	11,388,331
13 Jul 21	32.15000 +0.50	33.05	31.68	32.00	10,372,100
12 Jul 21	31.65000 +0.25	32.35	31.13	31.50	6,715,948
09 Jul 21	31.40000 +0.14	31.98	30.62	31.46	5,092,040
08 Jul 21	31.26000 -0.54	32.78	31.08	31.69	6,193,943
07 Jul 21	31.80000 +1.95	32.16	29.10	29.84	8,572,393
06 Jul 21	29.85000 -0.39	30.54	29.05	30.35	7,506,921
05 Jul 21	30.24000 -0.01	30.90	29.88	30.11	4,242,177
02 Jul 21	30.25000 -0.04	31.05	30.00	30.11	4,833,008
01 Jul 21	30.29000 -1.29	31.58	30.08	31.22	5,322,600
30 Jun 21	31.58000 +0.18	32.73	31.00	31.77	6,005,893
29 Jun 21	31.40000 -0.96	32.78	31.21	32.03	8,217,746
28 Jun 21	32.36000 +2.14	33.05	30.00	30.25	10,565,024
25 Jun 21	30.22000 +0.57	30.60	29.51	29.55	5,005,489
24 Jun 21	29.65000 +0.04	30.90	29.38	29.61	5,022,969
23 Jun 21	29.61000 +0.00	29.87	29.30	29.65	4,176,194
22 Jun 21	29.61000 +0.32	29.92	29.04	29.26	5,952,157
21 Jun 21	29.29000 +1.69	29.68	27.37	27.60	6,813,896
18 Jun 21	27.60000 +0.87	28.25	26.90	26.98	4,880,144
17 Jun 21	26.73000 +0.77	27.06	25.92	26.00	3,464,193
16 Jun 21	25.96000 -0.66	27.29	25.82	26.63	3,606,660
15 Jun 21	26.62000 -0.01	26.77	25.59	26.50	6,101,847
11 Jun 21	26.63000 -0.72	27.41	26.60	27.11	3,931,076
10 Jun 21	27.35000 +0.17	27.49	26.86	27.13	3,492,581
09 Jun 21	27.18000 -0.75	28.15	26.98	27.77	3,993,853
08 Jun 21	27.93000 -0.60	28.72	27.82	28.55	2,765,239
07 Jun 21	28.53000 +0.45	28.77	27.81	28.22	3,162,834
04 Jun 21	28.08000 +0.19	28.28	27.68	27.80	3,141,796
03 Jun 21	27.89000 -0.51	28.58	27.83	28.32	3,281,328
02 Jun 21	28.40000 -0.86	29.39	28.29	29.16	4,289,658
01 Jun 21	29.26000 +0.69	29.39	28.21	28.21	4,729,607
31 May 21	28.57000 -0.23	28.88	28.19	28.62	5,058,902
28 May 21	28.80000 -1.11	30.28	28.48	29.92	6,171,244
27 May 21	29.91000 +0.99	30.17	28.72	28.93	6,476,354
26 May 21	28.92000 +0.23	29.36	28.00	28.45	5,503,508
25 May 21	28.69000 +0.24	29.35	28.40	28.40	5,536,089
24 May 21	28.45000 +0.10	28.70	27.10	28.55	6,443,109
21 May 21	28.35000 -0.13	29.40	28.23	29.03	4,114,102
20 May 21	28.48000 -0.30	29.05	28.20	28.76	4,414,203
19 May 21	28.78000 -0.18	29.26	28.05	28.75	5,045,922
18 May 21	28.96000 +0.25	29.16	27.75	28.70	4,900,500
17 May 21	28.71000 -0.28	29.50	28.30	29.11	6,510,005
14 May 21	28.99000 +0.62	29.53	28.16	28.30	7,626,900
13 May 21	28.37000 +0.18	28.72	27.73	27.80	6,606,338
12 May 21	28.19000 +0.56	28.28	27.30	27.75	5,162,169
11 May 21	27.63000 -0.24	28.01	27.21	27.70	6,163,100
10 May 21	27.87000 -0.10	28.51	27.55	28.43	6,216,020
07 May 21	27.97000 -1.49	29.90	27.83	29.84	7,460,956
06 May 21	29.46000 -0.67	30.30	29.10	30.09	11,252,312
30 Apr 21	30.13000 -0.27	31.13	29.93	30.75	10,328,074
29 Apr 21	30.40000 +0.09	31.55	30.18	30.20	14,248,883
28 Apr 21	30.31000 +0.94	30.31	28.82	29.27	13,316,726
27 Apr 21	29.37000 +1.66	29.87	27.86	28.50	16,117,230
26 Apr 21	27.71000 +3.45	28.50	25.80	25.86	18,774,000
23 Apr 21	24.26000 +0.25	24.40	23.70	24.10	2,890,548
22 Apr 21	24.01000 +0.22	24.29	23.68	23.79	3,205,328
21 Apr 21	23.79000 +0.31	23.97	23.26	23.31	2,185,400
20 Apr 21	23.48000 -0.22	24.06	23.30	23.58	2,454,011
19 Apr 21	23.70000 +0.38	23.96	22.90	23.12	2,720,211
16 Apr 21	23.32000 +0.46	23.37	22.60	22.88	2,232,771
15 Apr 21	22.86000 -0.14	23.46	22.45	23.00	3,370,827
14 Apr 21	23.00000 -0.22	23.58	22.22	23.13	4,626,557
13 Apr 21	23.22000 +0.00	24.13	23.08	23.12	2,326,423
12 Apr 21	23.22000 -0.58	23.89	23.12	23.80	2,542,300
09 Apr 21	23.80000 -0.18	24.39	23.58	24.08	2,509,249
08 Apr 21	23.98000 -0.24	24.41	23.75	24.12	3,698,300
07 Apr 21	24.22000 -0.55	25.05	24.20	24.70	2,702,180
06 Apr 21	24.77000 -0.12	25.14	24.66	24.76	2,108,936
02 Apr 21	24.89000 +0.84	25.97	24.03	24.14	5,279,653
01 Apr 21	24.05000 +0.20	24.25	23.70	23.85	2,245,600
31 Mar 21	23.85000 -0.54	24.79	23.58	24.40	3,766,180
30 Mar 21	24.39000 -0.34	24.85	24.18	24.84	4,174,633
29 Mar 21	24.73000 -0.92	25.99	24.55	25.88	4,554,639
26 Mar 21	25.65000 +0.68	26.33	24.90	24.90	4,141,455
25 Mar 21	24.97000 +0.57	25.35	24.10	24.41	2,844,785
24 Mar 21	24.40000 -0.10	24.79	24.03	24.20	2,922,986
23 Mar 21	24.50000 -0.48	25.39	24.21	25.10	3,253,691
22 Mar 21	24.98000 -0.04	25.50	24.80	25.01	4,588,309
19 Mar 21	25.02000 -1.17	26.19	24.87	25.76	5,943,735
18 Mar 21	26.19000 -0.96	27.28	26.00	27.28	3,948,265
17 Mar 21	27.15000 +0.71	27.28	26.20	26.48	4,595,049
16 Mar 21	26.44000 +1.90	26.81	24.70	24.81	7,073,717
15 Mar 21	24.54000 -1.10	25.52	24.40	25.30	3,438,871
12 Mar 21	25.64000 -0.19	26.46	25.37	25.61	3,517,548
11 Mar 21	25.83000 +0.51	26.43	24.88	25.45	5,423,928
10 Mar 21	25.32000 -0.49	26.50	25.19	26.24	4,303,825
09 Mar 21	25.81000 -1.22	27.26	25.31	26.73	6,495,080
08 Mar 21	27.03000 +1.11	27.90	26.20	26.20	9,550,645
05 Mar 21	25.92000 +0.84	26.57	24.31	24.83	7,676,572
04 Mar 21	25.08000 +1.96	26.58	23.12	23.30	8,789,667
03 Mar 21	23.12000 -0.04	23.38	22.86	22.96	3,156,800
02 Mar 21	23.16000 +0.16	23.48	22.65	23.05	3,740,601
01 Mar 21	23.00000 -0.28	23.88	22.71	23.23	5,610,686
26 Feb 21	23.28000 -1.01	24.30	23.16	24.01	6,223,202
25 Feb 21	24.29000 +0.02	24.69	23.61	24.52	6,892,684
24 Feb 21	24.27000 -1.81	26.39	23.88	26.23	9,977,427
23 Feb 21	26.08000 -0.92	26.90	25.85	26.90	5,515,099
22 Feb 21	27.00000 -0.72	28.43	26.91	28.00	5,858,288
19 Feb 21	27.72000 +0.52	28.14	27.06	27.06	5,846,364
18 Feb 21	27.20000 +0.99	28.15	26.39	26.39	7,374,752
10 Feb 21	26.21000 +2.01	26.28	24.07	24.38	5,696,164
09 Feb 21	24.20000 -0.21	24.59	24.00	24.45	3,017,920
08 Feb 21	24.41000 +0.52	24.60	23.51	23.89	3,472,132
05 Feb 21	23.89000 -0.34	24.59	23.54	24.30	4,957,754
04 Feb 21	24.23000 +0.40	24.90	23.71	23.93	6,134,327
03 Feb 21	23.83000 +0.80	24.50	22.61	22.80	6,488,982
02 Feb 21	23.03000 +1.92	23.18	21.00	21.15	9,074,157
01 Feb 21	21.11000 +0.74	21.75	20.45	20.77	5,434,485
29 Jan 21	20.37000 +0.01	20.66	20.06	20.39	2,122,800
28 Jan 21	20.36000 -0.73	21.38	20.24	21.10	2,904,128
27 Jan 21	21.09000 -0.37	21.62	20.93	21.62	1,902,645
26 Jan 21	21.46000 -0.14	22.03	21.31	21.50	2,164,721
25 Jan 21	21.60000 -0.87	22.60	21.30	22.48	3,961,643
22 Jan 21	22.47000 +0.48	22.85	21.78	22.13	3,639,148
21 Jan 21	21.99000 +0.04	22.46	21.70	21.98	2,480,630
20 Jan 21	21.95000 -0.21	22.38	21.80	22.14	1,948,255
19 Jan 21	22.16000 +0.75	22.80	21.41	21.45	3,243,741
18 Jan 21	21.41000 +0.29	21.68	21.00	21.12	2,722,000
15 Jan 21	21.12000 -0.07	21.50	20.92	21.02	1,957,943
14 Jan 21	21.19000 +0.17	21.59	20.85	21.11	2,719,075
13 Jan 21	21.02000 -0.48	21.69	20.73	21.16	4,467,118
12 Jan 21	21.50000 -1.02	22.65	21.20	22.50	6,838,682
11 Jan 21	22.52000 -1.43	23.70	22.52	23.47	5,903,062
08 Jan 21	23.95000 +0.09	24.63	23.02	23.74	5,756,064
07 Jan 21	23.86000 -1.13	24.98	23.26	24.88	6,465,447
06 Jan 21	24.99000 -0.20	25.37	24.21	25.01	4,333,517
05 Jan 21	25.19000 -0.01	25.47	24.63	25.09	4,235,698
04 Jan 21	25.20000 -0.66	26.09	25.05	25.88	4,379,730
31 Dec 20	25.86000 +1.61	25.95	24.15	24.35	5,532,660
30 Dec 20	24.25000 -0.20	24.67	24.05	24.45	2,557,300
29 Dec 20	24.45000 +0.45	25.40	23.75	23.81	3,775,943
28 Dec 20	24.00000 +0.84	24.40	22.90	23.16	3,923,212
25 Dec 20	23.16000 -0.20	23.64	23.09	23.47	2,664,939
24 Dec 20	23.36000 -0.95	24.29	23.10	24.29	4,440,744
23 Dec 20	24.31000 -0.62	24.96	24.20	24.85	3,090,616
22 Dec 20	24.93000 -0.63	26.10	24.81	25.64	4,304,400
21 Dec 20	25.56000 +0.79	25.90	24.58	24.68	4,139,015
18 Dec 20	24.77000 -0.93	25.76	24.56	25.60	4,808,152
17 Dec 20	25.70000 -0.44	26.35	25.50	26.14	3,374,800
16 Dec 20	26.14000 +0.01	26.48	25.55	25.90	5,089,520
15 Dec 20	26.13000 +1.63	26.20	24.20	24.50	7,739,691
14 Dec 20	24.50000 +0.28	24.85	23.78	24.08	3,515,146
11 Dec 20	24.22000 +0.05	24.29	23.75	24.20	2,462,419
10 Dec 20	24.17000 +0.23	24.44	23.36	23.86	2,404,690
09 Dec 20	23.94000 -0.10	24.13	23.50	24.05	2,426,780
08 Dec 20	24.04000 -0.07	24.60	23.90	24.20	2,804,527
07 Dec 20	24.11000 -0.26	24.66	24.00	24.50	2,476,042
04 Dec 20	24.37000 -0.16	24.65	24.17	24.35	3,003,261
03 Dec 20	24.53000 +0.88	25.20	23.21	23.48	9,129,684
02 Dec 20	23.65000 +0.92	24.75	22.53	22.88	8,283,765
01 Dec 20	22.73000 +0.40	23.16	22.22	22.33	6,310,862
30 Nov 20	22.33000 -0.93	23.70	22.12	23.49	6,005,348
27 Nov 20	23.26000 -0.08	23.82	23.10	23.34	3,224,939
26 Nov 20	23.34000 +0.35	23.43	22.95	22.97	1,764,681
25 Nov 20	22.99000 -0.58	23.70	22.93	23.57	1,622,291
24 Nov 20	23.57000 +0.19	23.76	22.80	23.40	2,052,800
23 Nov 20	23.38000 -0.62	24.15	23.30	24.08	2,318,970
20 Nov 20	24.00000 +0.22	24.25	23.67	23.79	1,993,312
19 Nov 20	23.78000 +0.52	23.87	22.99	23.28	1,974,455
18 Nov 20	23.26000 -0.20	23.72	23.18	23.48	2,030,890
17 Nov 20	23.46000 -0.44	23.90	23.33	23.90	1,777,000
16 Nov 20	23.90000 +0.11	23.97	23.30	23.84	2,182,002
13 Nov 20	23.79000 +0.00	24.15	23.43	23.81	2,626,997
12 Nov 20	23.79000 -0.52	24.59	23.73	24.41	2,028,204
11 Nov 20	24.31000 -1.02	25.50	24.15	25.34	4,014,067
10 Nov 20	25.33000 -0.62	26.27	25.10	26.05	3,062,385
09 Nov 20	25.95000 +0.32	26.29	25.45	25.91	2,679,908
06 Nov 20	25.63000 -1.12	26.79	25.61	26.69	3,277,892
05 Nov 20	26.75000 -0.06	27.10	26.20	26.82	2,210,590
04 Nov 20	26.81000 -0.12	27.49	26.53	27.42	1,888,800
03 Nov 20	26.93000 +1.77	27.33	25.21	25.21	4,762,947
02 Nov 20	25.16000 -0.63	26.20	24.85	25.78	4,126,600
30 Oct 20	25.79000 -0.66	26.67	25.65	26.46	3,291,994
29 Oct 20	26.45000 +0.15	26.64	25.55	25.57	3,057,023
28 Oct 20	26.30000 -0.28	26.67	25.87	26.25	2,405,305
27 Oct 20	26.58000 +0.38	27.32	25.01	26.05	3,631,524
26 Oct 20	26.20000 -1.14	27.35	26.14	27.35	3,472,800
23 Oct 20	27.34000 +0.35	27.98	26.78	26.99	3,802,647
22 Oct 20	26.99000 +0.24	27.03	26.02	26.52	2,383,508
21 Oct 20	26.75000 -0.38	27.78	26.60	26.76	2,348,604
20 Oct 20	27.13000 +0.34	27.22	26.28	26.28	3,422,013
19 Oct 20	26.79000 -0.85	27.77	26.76	27.75	3,004,001
16 Oct 20	27.64000 +0.04	27.92	27.12	27.52	2,016,876
15 Oct 20	27.60000 -0.39	28.08	27.42	27.95	2,018,916
14 Oct 20	27.99000 +0.01	28.45	27.75	27.97	2,878,963
13 Oct 20	27.98000 -0.10	28.35	27.81	27.90	2,335,168
12 Oct 20	28.08000 +1.00	28.21	27.04	27.25	4,515,973
09 Oct 20	27.08000 +0.29	27.48	26.92	27.13	2,542,147
30 Sep 20	26.79000 +0.27	26.95	26.22	26.32	2,077,791
29 Sep 20	26.52000 +0.91	27.50	25.92	25.95	4,688,737
28 Sep 20	25.61000 -0.62	26.50	25.33	26.43	2,854,252
25 Sep 20	26.23000 -0.12	26.94	26.02	26.40	3,683,556
24 Sep 20	26.35000 -1.03	27.23	26.21	27.20	3,740,485
23 Sep 20	27.38000 +0.55	27.58	26.63	26.83	3,023,405
22 Sep 20	26.83000 -0.06	27.33	26.70	26.81	2,278,500
21 Sep 20	26.89000 -0.06	27.38	26.54	27.04	2,483,800
18 Sep 20	26.95000 -0.15	27.39	26.30	27.10	3,655,591
17 Sep 20	27.10000 -0.15	27.44	26.50	27.18	2,888,904
16 Sep 20	27.25000 -0.98	28.77	26.96	28.27	3,674,570
15 Sep 20	28.23000 +0.12	28.50	27.70	28.15	2,729,256
14 Sep 20	28.11000 +0.11	28.99	27.71	28.06	3,693,200
11 Sep 20	28.00000 +0.00	28.28	26.91	27.92	3,853,627
10 Sep 20	28.00000 -2.91	31.33	28.00	31.11	6,055,199
09 Sep 20	30.91000 -0.38	31.58	30.36	31.24	2,645,100
08 Sep 20	31.29000 +0.50	31.44	30.28	30.70	2,157,562
07 Sep 20	30.79000 -0.41	31.62	30.58	31.11	1,946,652
04 Sep 20	31.20000 -0.50	31.69	30.66	31.65	2,695,548
03 Sep 20	31.70000 -0.99	33.20	31.66	32.69	2,974,842
02 Sep 20	32.69000 +0.37	32.85	31.94	32.25	2,481,652
01 Sep 20	32.32000 -0.44	32.96	32.09	32.65	2,272,248
31 Aug 20	32.76000 -0.90	33.90	32.75	33.90	3,055,366
28 Aug 20	33.66000 +1.30	34.19	32.24	32.44	4,053,887
27 Aug 20	32.36000 +0.30	33.19	31.61	31.78	3,295,860
26 Aug 20	32.06000 +0.86	33.00	30.19	30.63	5,581,463
25 Aug 20	31.20000 +0.05	31.95	30.81	30.99	1,558,934
24 Aug 20	31.15000 +0.37	31.34	29.80	30.79	1,591,694
21 Aug 20	30.78000 +0.06	31.41	30.50	30.86	1,475,056
20 Aug 20	30.72000 -0.55	31.55	30.28	30.91	1,364,131
19 Aug 20	31.27000 -0.94	32.56	31.11	32.56	1,807,312
18 Aug 20	32.21000 -0.19	33.00	32.15	32.28	1,411,704
17 Aug 20	32.40000 +0.25	32.68	31.86	32.15	1,979,107
14 Aug 20	32.15000 +0.89	32.34	31.01	31.01	2,351,127
13 Aug 20	31.26000 -0.34	31.89	30.90	31.63	2,141,031
12 Aug 20	31.60000 -1.12	32.90	30.90	32.90	3,424,697
11 Aug 20	32.72000 -0.56	34.43	32.71	33.50	2,401,040
10 Aug 20	33.28000 +0.09	33.53	32.26	33.46	2,435,100
07 Aug 20	33.19000 -0.63	34.26	32.26	34.25	3,288,900
06 Aug 20	33.82000 -0.96	35.16	33.30	34.62	3,874,422
05 Aug 20	34.78000 -0.04	35.51	34.31	34.55	3,815,001
04 Aug 20	34.82000 +1.04	35.18	33.23	33.78	5,800,669
03 Aug 20	33.78000 +0.44	33.98	32.85	33.36	3,686,129
31 Jul 20	33.34000 +0.92	33.48	32.21	32.28	3,356,522
30 Jul 20	32.42000 -0.58	33.03	32.21	33.01	3,140,153
29 Jul 20	33.00000 +0.03	33.25	32.64	32.80	3,634,851
28 Jul 20	32.97000 +1.77	33.02	31.40	31.50	5,205,564
27 Jul 20	31.20000 -0.64	32.58	30.50	31.48	6,124,768
24 Jul 20	31.84000 -2.55	34.31	31.32	34.31	6,539,800
23 Jul 20	34.39000 -0.28	35.12	33.60	34.49	4,338,895
22 Jul 20	34.67000 +0.21	35.16	34.02	34.57	3,452,318
21 Jul 20	34.46000 +0.83	34.70	33.70	33.75	3,362,145
20 Jul 20	33.63000 +0.81	34.18	32.40	33.06	4,374,148
17 Jul 20	32.82000 -0.84	34.48	32.70	33.00	6,410,836
16 Jul 20	33.66000 -3.71	37.60	33.63	37.46	9,458,341
15 Jul 20	37.37000 +0.06	37.87	36.40	37.00	7,771,176
14 Jul 20	37.31000 -2.24	39.00	36.50	39.00	11,567,723
13 Jul 20	39.55000 +3.34	39.61	36.31	36.90	13,590,387
10 Jul 20	36.21000 -0.54	37.87	35.95	36.73	9,805,212
09 Jul 20	36.75000 +0.97	37.34	35.79	35.80	10,684,097
08 Jul 20	35.78000 -1.02	36.70	35.14	36.70	9,838,155
07 Jul 20	36.80000 +0.73	37.28	35.10	36.07	7,559,563
06 Jul 20	36.07000 -0.26	36.70	35.70	36.26	7,805,837
03 Jul 20	36.33000 -0.39	36.89	35.63	36.80	6,375,367
02 Jul 20	36.72000 -1.06	38.41	36.51	37.60	6,706,100
01 Jul 20	37.78000 -1.87	39.71	37.05	39.71	5,798,853
30 Jun 20	39.65000 +0.75	41.18	38.80	39.50	5,545,129
29 Jun 20	38.90000 +0.88	39.93	37.81	38.40	5,146,096
24 Jun 20	38.02000 -0.15	38.85	37.71	38.49	3,842,195
23 Jun 20	38.17000 +0.41	38.87	37.62	38.40	4,228,908
22 Jun 20	37.76000 -0.73	39.01	37.68	38.44	4,847,410
19 Jun 20	38.49000 +2.77	39.24	35.94	36.09	7,085,059
18 Jun 20	35.72000 -0.59	36.90	35.08	36.45	5,072,593
17 Jun 20	36.31000 -0.07	37.50	35.50	36.62	7,774,620
16 Jun 20	36.38000 +0.23	37.33	36.12	37.01	3,837,467
15 Jun 20	36.15000 +0.25	37.05	35.72	36.27	4,414,767
12 Jun 20	35.90000 +0.10	36.89	35.11	35.31	4,790,505
11 Jun 20	35.80000 +1.60	36.66	33.80	34.32	6,556,199
10 Jun 20	34.20000 +1.51	34.65	32.41	32.79	6,022,022
09 Jun 20	32.69000 +0.64	33.50	31.51	31.98	5,806,496
08 Jun 20	32.05000 -0.88	33.71	31.51	33.41	6,997,103
05 Jun 20	32.93000 +0.35	33.23	32.50	32.58	3,317,021
04 Jun 20	32.58000 +0.33	33.11	32.08	32.45	3,843,171
03 Jun 20	32.25000 -0.05	32.92	32.10	32.85	4,001,562
02 Jun 20	32.30000 -1.60	33.97	32.26	33.80	5,122,851
01 Jun 20	33.90000 +1.04	34.57	33.01	33.25	5,160,817
29 May 20	32.86000 +0.09	34.11	32.26	32.65	8,663,891
28 May 20	32.77000 -1.72	34.65	32.20	34.38	9,263,291
27 May 20	34.49000 -1.51	36.44	34.27	36.02	6,335,028
26 May 20	36.00000 +1.73	36.09	33.70	34.28	6,917,432
25 May 20	34.27000 -0.61	35.67	33.92	35.27	6,745,690
22 May 20	34.88000 +0.62	37.60	34.00	35.41	8,947,400
21 May 20	34.26000 -0.10	36.02	34.13	34.60	4,890,074
20 May 20	34.36000 -1.57	35.95	34.20	35.80	6,209,780
19 May 20	35.93000 +0.63	37.00	34.70	35.69	3,893,582
18 May 20	35.30000 +1.23	36.00	34.12	34.64	3,802,076
15 May 20	34.07000 -0.06	34.75	33.88	34.39	3,792,474
14 May 20	34.13000 -0.05	34.97	33.71	34.13	3,412,133
13 May 20	34.18000 -0.67	34.43	33.70	34.43	6,381,204
12 May 20	34.85000 +1.16	34.98	33.21	34.38	7,741,038
11 May 20	33.69000 +3.06	33.69	31.00	31.31	8,572,133
08 May 20	30.63000 +0.43	31.00	30.01	30.71	3,819,766
07 May 20	30.20000 +0.24	31.22	30.00	30.09	4,066,955
06 May 20	29.96000 +0.73	30.06	28.64	29.18	2,777,664
30 Apr 20	29.23000 -0.14	29.92	28.62	29.13	3,241,667
29 Apr 20	29.37000 -0.51	30.24	29.20	29.85	3,012,180
28 Apr 20	29.88000 +0.98	30.43	28.18	28.68	4,760,553
27 Apr 20	28.90000 +0.28	29.60	27.80	29.00	5,345,479
24 Apr 20	28.62000 -1.00	29.98	28.33	29.80	4,793,728
23 Apr 20	29.62000 -0.74	31.45	29.23	30.42	5,070,694
22 Apr 20	30.36000 +0.88	30.79	29.16	29.20	3,681,557
21 Apr 20	29.48000 +0.12	30.32	29.13	29.71	3,159,392
20 Apr 20	29.36000 +0.73	30.25	28.42	28.60	2,641,507
17 Apr 20	28.63000 -0.62	29.49	28.51	29.38	2,751,253
16 Apr 20	29.25000 +0.30	29.88	28.37	29.00	3,544,247
15 Apr 20	28.95000 +0.15	29.65	28.60	28.79	4,085,873
14 Apr 20	28.80000 +1.80	29.29	26.62	27.31	4,865,442
13 Apr 20	27.00000 +0.39	27.75	26.59	26.60	2,904,071
10 Apr 20	26.61000 -0.69	27.80	26.48	26.98	3,062,455
09 Apr 20	27.30000 +1.28	27.95	26.05	26.30	3,768,312
08 Apr 20	26.02000 -0.09	26.21	25.71	25.97	1,225,000
07 Apr 20	26.11000 +0.56	26.40	25.41	25.80	2,287,872
03 Apr 20	25.55000 -0.63	26.63	25.40	26.09	2,156,751
02 Apr 20	26.18000 +0.49	26.27	25.00	25.66	1,924,099
01 Apr 20	25.69000 -0.30	25.96	25.30	25.96	1,874,900
31 Mar 20	25.99000 -0.39	26.80	25.98	26.72	2,448,600
30 Mar 20	26.38000 -0.73	27.49	26.30	26.79	2,661,600
27 Mar 20	27.11000 -1.04	28.45	26.80	28.19	3,475,854
26 Mar 20	28.15000 +0.34	28.80	27.22	27.49	3,014,403
25 Mar 20	27.81000 +0.87	27.95	26.61	27.53	2,896,907
24 Mar 20	26.94000 +0.42	27.34	26.20	26.95	3,783,425
23 Mar 20	26.52000 -1.27	28.33	26.40	27.36	3,006,600
20 Mar 20	27.79000 +0.32	28.21	27.42	27.73	2,757,907
19 Mar 20	27.47000 +0.51	27.95	26.31	27.00	2,951,963
18 Mar 20	26.96000 -0.64	28.35	26.81	27.68	2,605,305
17 Mar 20	27.60000 -0.30	28.80	26.50	28.11	4,121,216
16 Mar 20	27.90000 -0.38	29.70	27.63	28.28	3,296,021
13 Mar 20	28.28000 +0.49	29.00	25.52	25.70	4,326,385
12 Mar 20	27.79000 -1.36	29.95	27.51	28.62	3,614,112
11 Mar 20	29.15000 -0.62	30.40	28.90	29.78	3,981,380
10 Mar 20	29.77000 +0.72	30.50	27.60	29.00	4,866,405
09 Mar 20	29.05000 -1.53	30.86	28.80	30.10	6,956,336
06 Mar 20	30.58000 +2.78	30.58	27.45	27.90	8,969,370
05 Mar 20	27.80000 +0.00	28.98	27.31	27.69	7,221,400
04 Mar 20	27.80000 +0.01	28.72	27.11	28.40	9,868,253
03 Mar 20	27.79000 +2.53	27.79	26.79	27.00	4,282,995
02 Mar 20	25.26000 +0.67	25.74	24.53	24.53	2,416,598
28 Feb 20	24.59000 -0.81	26.17	24.50	24.99	3,568,031
27 Feb 20	25.40000 +0.86	25.76	24.50	24.85	3,768,324
26 Feb 20	24.54000 -0.77	25.29	24.44	25.15	2,447,010
25 Feb 20	25.31000 -0.35	26.15	25.05	25.57	3,164,304
24 Feb 20	25.66000 +0.19	25.95	25.00	25.47	2,809,674
21 Feb 20	25.47000 +0.35	26.40	25.12	25.35	5,353,552
20 Feb 20	25.12000 -1.14	26.24	25.02	26.00	3,562,451
19 Feb 20	26.26000 -0.39	26.85	26.22	26.85	1,020,265
18 Feb 20	26.65000 -0.17	26.98	26.20	26.76	1,487,800
17 Feb 20	26.82000 +0.55	26.94	26.00	26.00	1,689,189
14 Feb 20	26.27000 -0.16	26.99	26.15	26.25	1,098,999
13 Feb 20	26.43000 -0.90	27.93	26.41	27.40	1,878,505
12 Feb 20	27.33000 +0.36	27.61	26.55	26.98	2,086,969
11 Feb 20	26.97000 +0.66	27.35	25.72	26.24	1,816,045
10 Feb 20	26.31000 -0.19	26.46	25.50	26.04	1,694,687
07 Feb 20	26.50000 -0.42	27.08	26.00	26.99	1,918,107
06 Feb 20	26.92000 +0.12	27.75	26.09	26.56	3,101,591
05 Feb 20	26.80000 -0.30	27.98	26.20	27.98	3,941,148
04 Feb 20	27.10000 +0.94	27.99	26.05	26.90	2,810,938
03 Feb 20	26.16000 -1.43	28.39	24.83	24.83	2,902,560
23 Jan 20	27.59000 -0.31	28.25	26.95	27.87	2,651,114
22 Jan 20	27.90000 +0.15	28.21	26.98	27.75	2,511,359
21 Jan 20	27.75000 +0.02	28.89	27.58	27.75	2,369,705
20 Jan 20	27.73000 +1.11	28.19	26.10	26.10	4,010,096
17 Jan 20	26.62000 +1.47	26.87	25.28	25.30	3,879,478
16 Jan 20	25.15000 +0.19	25.54	24.75	25.02	1,862,367
15 Jan 20	24.96000 +0.03	25.09	24.38	24.92	1,630,100
14 Jan 20	24.93000 -0.08	25.43	24.85	25.15	1,771,836
13 Jan 20	25.01000 +0.29	25.09	24.64	24.70	1,315,629
10 Jan 20	24.72000 -0.14	25.18	24.50	25.15	568,426
09 Jan 20	24.86000 +0.41	25.12	24.40	24.65	1,256,904
08 Jan 20	24.45000 -0.43	25.00	24.21	25.00	1,053,652
07 Jan 20	24.88000 +0.73	25.10	24.01	24.24	1,856,180
06 Jan 20	24.15000 +0.21	24.28	23.79	23.79	1,242,730
03 Jan 20	23.94000 -0.27	24.29	23.82	24.29	1,042,457
02 Jan 20	24.21000 +0.31	24.32	23.70	23.95	1,438,976
31 Dec 19	23.90000 +0.87	24.10	22.78	22.98	2,058,946
30 Dec 19	23.03000 -0.58	23.63	22.81	23.63	1,432,425
27 Dec 19	23.61000 +0.01	23.98	23.11	23.62	1,478,317
26 Dec 19	23.60000 +0.26	23.78	23.33	23.33	1,231,357
25 Dec 19	23.34000 +0.04	23.76	23.00	23.20	1,193,015
24 Dec 19	23.30000 +0.40	23.36	22.72	22.98	1,591,668
23 Dec 19	22.90000 -0.24	23.36	22.83	23.14	1,610,823
20 Dec 19	23.14000 -0.56	24.09	23.04	23.78	2,426,665
19 Dec 19	23.70000 -0.22	24.09	23.55	24.07	2,212,215
18 Dec 19	23.92000 -0.40	24.38	23.83	24.10	2,492,257
17 Dec 19	24.32000 -0.27	24.78	24.30	24.65	2,338,285
16 Dec 19	24.59000 -0.20	25.10	24.10	24.81	2,813,476
13 Dec 19	24.79000 +0.16	24.95	24.40	24.95	2,323,500
12 Dec 19	24.63000 -0.13	24.86	24.45	24.76	1,994,550
11 Dec 19	24.76000 -0.02	24.90	24.30	24.47	2,737,364
10 Dec 19	24.78000 +0.48	25.16	24.19	24.30	3,466,524
09 Dec 19	24.30000 +1.05	25.58	23.13	23.13	5,781,874
06 Dec 19	23.25000 +1.34	23.53	21.85	21.85	3,539,049
05 Dec 19	21.91000 +0.58	22.11	21.17	21.33	1,681,098
04 Dec 19	21.33000 +0.13	21.37	21.09	21.25	690,594
03 Dec 19	21.20000 +0.16	21.28	20.73	21.05	854,667
02 Dec 19	21.04000 +0.13	21.29	20.62	20.62	1,159,758
29 Nov 19	20.91000 -0.09	21.16	20.80	20.91	938,705
28 Nov 19	21.00000 -0.18	21.34	20.95	21.22	972,411
27 Nov 19	21.18000 -0.27	21.51	21.00	21.51	1,473,200
26 Nov 19	21.45000 +0.00	21.69	21.31	21.64	899,784
25 Nov 19	21.45000 -0.28	21.89	21.22	21.89	768,293
22 Nov 19	21.73000 -0.44	22.36	21.69	22.20	1,012,427
21 Nov 19	22.17000 +0.10	22.44	21.80	21.80	993,915
20 Nov 19	22.07000 -0.17	22.67	22.01	22.12	1,540,952
19 Nov 19	22.24000 +0.84	22.36	21.30	21.56	1,934,803
18 Nov 19	21.40000 -0.19	21.71	21.30	21.54	905,303
15 Nov 19	21.59000 -0.53	22.19	21.59	22.19	786,812
14 Nov 19	22.12000 +0.92	22.18	21.01	21.01	1,541,821
13 Nov 19	21.20000 -0.33	21.76	21.15	21.76	800,139
12 Nov 19	21.53000 -0.71	22.10	21.38	22.10	1,125,800
11 Nov 19	22.24000 -0.02	22.56	21.21	22.17	1,305,711
08 Nov 19	22.26000 +0.12	22.58	21.98	22.25	1,245,900
07 Nov 19	22.14000 +0.03	22.30	21.72	22.19	867,982
06 Nov 19	22.11000 -0.02	22.29	21.92	22.01	792,900
05 Nov 19	22.13000 +0.09	22.38	21.91	22.16	1,080,104
04 Nov 19	22.04000 +0.64	22.40	21.33	21.33	2,238,495
01 Nov 19	21.40000 +0.22	21.49	20.93	21.10	1,826,010
31 Oct 19	21.18000 -0.62	21.80	20.90	21.65	2,708,206
30 Oct 19	21.80000 -0.48	22.42	21.40	22.35	2,202,397
29 Oct 19	22.28000 -0.42	22.70	22.26	22.70	1,475,502
28 Oct 19	22.70000 +0.17	22.70	22.21	22.41	1,187,471
25 Oct 19	22.53000 +0.15	22.55	22.13	22.50	533,094
24 Oct 19	22.38000 -0.37	22.90	22.20	22.76	919,102
23 Oct 19	22.75000 -0.23	23.14	22.71	23.05	579,335
22 Oct 19	22.98000 -0.12	23.15	22.69	22.84	864,508
21 Oct 19	23.10000 -0.46	23.66	22.81	23.66	1,740,543
18 Oct 19	23.56000 +0.00	23.74	23.44	23.44	770,607
17 Oct 19	23.56000 -0.42	24.30	23.44	23.74	2,008,732
16 Oct 19	23.98000 -0.12	24.76	23.91	24.15	2,341,374
15 Oct 19	24.10000 -2.38	26.48	23.83	26.48	4,984,435
14 Oct 19	26.48000 +0.40	26.70	26.01	26.28	1,022,737
11 Oct 19	26.08000 +0.30	26.12	25.62	25.78	831,728
10 Oct 19	25.78000 +0.18	25.97	25.45	25.97	565,572
09 Oct 19	25.60000 +0.15	25.60	24.88	25.55	680,763
08 Oct 19	25.45000 -0.19	26.00	25.38	25.64	852,686
30 Sep 19	25.64000 -0.06	25.92	25.41	25.69	581,219
27 Sep 19	25.70000 -0.31	26.20	25.69	26.03	946,656
26 Sep 19	26.01000 -0.61	26.80	25.80	26.80	943,737
25 Sep 19	26.62000 +0.41	26.69	26.03	26.38	1,637,602
24 Sep 19	26.21000 +0.23	26.42	25.90	25.96	950,920
23 Sep 19	25.98000 -0.26	26.33	25.88	26.33	967,283
20 Sep 19	26.24000 -0.08	26.63	26.00	26.32	1,983,704
19 Sep 19	26.32000 -0.08	26.55	26.17	26.55	1,152,465
18 Sep 19	26.40000 +0.10	26.50	26.23	26.50	738,266
17 Sep 19	26.30000 -0.61	27.08	26.22	27.08	1,928,912
16 Sep 19	26.91000 -0.35	27.40	26.84	27.03	1,578,961
12 Sep 19	27.26000 +0.01	27.57	27.01	27.29	1,267,310
11 Sep 19	27.25000 -0.90	28.29	27.03	28.05	1,911,058
10 Sep 19	28.15000 +0.59	28.66	27.58	27.58	1,920,874
09 Sep 19	27.56000 +0.61	27.68	26.95	27.03	1,577,346
06 Sep 19	26.95000 +0.05	27.07	26.75	27.00	1,048,546
05 Sep 19	26.90000 +0.05	27.28	26.65	26.95	1,745,638
04 Sep 19	26.85000 -0.04	27.10	26.60	26.98	1,391,533
03 Sep 19	26.89000 -0.17	27.46	26.60	27.46	675,511
02 Sep 19	27.06000 +0.42	27.10	26.52	26.64	614,550
30 Aug 19	26.64000 -0.40	27.38	26.46	27.25	1,335,909
29 Aug 19	27.04000 -0.76	27.99	26.99	27.99	1,778,976
28 Aug 19	27.80000 -0.17	28.23	27.60	27.98	972,217
27 Aug 19	27.97000 -0.07	28.80	27.14	27.14	1,593,246
26 Aug 19	28.04000 +0.19	28.28	27.10	28.28	1,451,650
23 Aug 19	27.85000 -0.07	28.36	27.50	27.92	1,392,793
22 Aug 19	27.92000 -0.42	28.47	27.50	28.34	1,746,710
21 Aug 19	28.34000 -0.56	29.08	28.28	29.08	870,875
20 Aug 19	28.90000 -0.05	29.54	28.66	29.07	1,624,788
19 Aug 19	28.95000 +1.59	29.17	27.57	27.57	2,556,440
16 Aug 19	27.36000 -0.34	28.10	27.35	27.70	899,600
15 Aug 19	27.70000 +0.40	28.01	26.91	26.95	1,352,088
14 Aug 19	27.30000 +0.38	27.39	26.92	27.31	1,138,601
13 Aug 19	26.92000 -0.28	27.44	26.80	27.11	476,908
12 Aug 19	27.20000 +0.41	27.24	26.42	26.79	855,800
09 Aug 19	26.79000 +0.50	26.88	26.11	26.48	1,493,758
08 Aug 19	26.29000 +0.29	26.41	25.92	26.18	673,944
07 Aug 19	26.00000 +0.32	26.24	25.61	25.88	860,028
06 Aug 19	25.68000 -0.32	26.09	25.50	25.77	841,000
05 Aug 19	26.00000 +0.00	26.32	25.90	25.99	790,270
02 Aug 19	26.00000 -0.08	26.14	25.40	26.00	1,101,457
01 Aug 19	26.08000 -0.22	26.50	25.90	25.90	912,923
31 Jul 19	26.30000 -0.03	26.44	25.90	26.33	654,700
30 Jul 19	26.33000 -0.12	26.66	26.27	26.47	943,703
29 Jul 19	26.45000 +0.37	26.48	25.85	26.10	916,347
26 Jul 19	26.08000 -0.01	26.12	25.91	26.01	760,888
25 Jul 19	26.09000 +0.01	26.33	25.80	26.09	891,100
24 Jul 19	26.08000 +0.18	26.48	25.73	25.73	1,389,216
23 Jul 19	25.90000 -0.01	26.09	25.50	25.91	971,400
22 Jul 19	25.91000 -0.27	26.60	25.62	26.24	1,379,392
19 Jul 19	26.18000 -0.18	26.77	26.16	26.35	1,075,209
18 Jul 19	26.36000 -0.57	26.92	26.15	26.80	1,422,621
17 Jul 19	26.93000 -0.27	27.27	26.71	27.18	1,189,030
16 Jul 19	27.20000 +0.49	27.50	26.51	26.57	2,242,966
15 Jul 19	26.71000 -2.65	28.20	26.42	28.19	5,870,727
12 Jul 19	29.36000 -0.09	29.74	29.02	29.48	1,744,284
11 Jul 19	29.45000 +0.96	29.79	28.65	28.75	2,979,492
10 Jul 19	28.49000 +0.22	28.88	28.14	28.35	1,170,300
09 Jul 19	28.27000 -0.08	28.79	27.92	28.38	1,142,610
08 Jul 19	28.35000 -0.95	29.40	28.13	29.40	1,281,885
05 Jul 19	29.30000 +0.16	29.47	29.03	29.31	707,341
04 Jul 19	29.14000 -0.64	30.00	28.90	29.78	1,233,337
03 Jul 19	29.78000 +0.25	30.28	29.13	29.73	2,019,490
02 Jul 19	29.53000 +0.80	29.70	28.51	28.75	2,188,900
01 Jul 19	28.73000 +0.17	28.95	28.50	28.80	2,293,505
28 Jun 19	28.56000 -0.01	28.60	28.16	28.31	838,203
27 Jun 19	28.57000 +0.07	28.87	28.11	28.40	1,584,614
26 Jun 19	28.50000 +0.00	28.75	28.07	28.40	1,382,299
25 Jun 19	28.50000 -0.60	29.10	28.27	28.97	1,196,588
24 Jun 19	29.10000 -0.31	29.68	28.40	29.36	1,822,898
21 Jun 19	29.41000 -0.30	30.84	29.18	30.84	1,452,616
20 Jun 19	29.71000 +0.71	30.09	29.14	29.15	1,891,846
19 Jun 19	29.00000 -0.50	29.90	29.00	29.90	1,354,868
18 Jun 19	29.50000 +0.80	29.90	28.60	28.95	1,279,565
17 Jun 19	28.70000 -1.05	30.11	28.62	29.79	1,485,018
14 Jun 19	29.75000 +0.33	29.88	29.01	29.42	2,188,798
13 Jun 19	29.42000 +0.67	29.56	28.10	28.10	1,597,573
12 Jun 19	28.75000 +0.03	29.14	28.09	28.62	900,100
11 Jun 19	28.72000 +1.60	28.92	27.05	27.35	2,156,881
10 Jun 19	27.12000 +0.27	27.85	26.89	27.00	822,500
06 Jun 19	26.85000 -0.36	27.45	26.00	27.29	1,102,400
05 Jun 19	27.21000 -0.15	27.68	27.00	27.38	1,130,400
04 Jun 19	27.36000 -1.45	28.99	26.71	28.53	3,614,077
03 Jun 19	28.81000 -0.77	29.65	28.51	29.50	1,683,966
31 May 19	29.58000 +0.33	29.91	28.92	29.10	801,721
30 May 19	29.25000 -0.07	29.25	28.51	29.04	1,475,885
29 May 19	29.32000 -0.48	30.16	29.30	29.73	706,703
28 May 19	29.80000 -0.45	30.25	29.70	30.25	829,748
27 May 19	30.25000 +0.36	30.35	29.60	29.89	1,270,414
24 May 19	29.89000 +0.70	29.95	29.04	29.10	973,095
23 May 19	29.19000 -0.23	29.40	28.81	29.10	563,438
22 May 19	29.42000 +0.28	29.42	28.40	28.76	2,671,321
21 May 19	29.14000 +0.71	29.15	28.02	28.21	1,642,390
20 May 19	28.43000 -0.25	28.68	27.86	28.55	967,035
17 May 19	28.68000 -0.18	28.98	28.37	28.85	1,775,030
16 May 19	28.86000 +0.01	29.01	28.32	29.01	1,658,568
15 May 19	28.85000 -0.14	29.49	28.42	29.49	2,266,561
14 May 19	28.99000 -0.11	29.39	28.70	28.81	1,386,700
13 May 19	29.10000 -1.27	30.49	28.80	30.06	2,453,985
10 May 19	30.37000 +0.77	30.98	29.00	29.80	1,833,481
09 May 19	29.60000 -0.52	30.28	29.54	30.18	1,185,126
08 May 19	30.12000 +1.46	30.56	28.13	28.20	2,033,267
07 May 19	28.66000 +0.64	29.12	28.00	28.00	1,769,570
06 May 19	28.02000 -2.27	29.50	28.00	28.88	2,135,302
30 Apr 19	30.29000 +0.82	30.30	29.18	29.33	2,699,987
29 Apr 19	29.47000 -0.27	29.97	28.90	29.68	1,969,359
26 Apr 19	29.74000 +0.82	29.98	28.70	28.92	2,381,374
25 Apr 19	28.92000 -0.10	30.28	28.68	28.89	3,127,136
24 Apr 19	29.02000 +0.31	29.17	28.60	28.80	1,451,537
23 Apr 19	28.71000 -0.04	28.82	28.32	28.66	1,972,497
22 Apr 19	28.75000 +0.70	28.80	27.64	27.95	1,957,695
19 Apr 19	28.05000 +0.64	28.58	27.43	27.48	1,913,596
18 Apr 19	27.41000 -0.28	27.85	27.10	27.82	1,263,167
17 Apr 19	27.69000 -0.32	28.18	27.59	28.01	1,711,934
16 Apr 19	28.01000 +1.10	28.08	26.70	26.99	2,665,894
15 Apr 19	26.91000 -1.13	28.24	26.78	27.30	3,598,066
12 Apr 19	28.04000 -0.49	28.48	27.61	28.37	3,011,800
11 Apr 19	28.53000 -1.22	29.55	28.10	29.16	5,163,569
10 Apr 19	29.75000 +1.07	30.35	27.55	28.11	10,230,398
09 Apr 19	28.68000 -0.48	29.25	28.65	29.25	3,125,220
08 Apr 19	29.16000 -0.37	29.87	28.90	29.53	3,210,016
04 Apr 19	29.53000 -0.15	29.96	29.21	29.74	2,981,200
03 Apr 19	29.68000 -0.22	29.98	29.43	29.80	3,218,315
02 Apr 19	29.90000 -1.10	31.78	29.61	31.73	6,932,583
01 Apr 19	31.00000 +1.32	31.41	29.67	29.68	5,919,092
29 Mar 19	29.68000 +0.38	29.76	28.50	29.31	3,573,322
28 Mar 19	29.30000 -0.80	30.40	29.09	29.94	3,139,922
27 Mar 19	30.10000 -0.24	30.76	29.90	30.55	2,832,700
26 Mar 19	30.34000 -0.60	31.99	30.00	31.86	2,788,922
25 Mar 19	30.94000 +0.92	31.70	29.71	30.08	3,827,167
22 Mar 19	30.02000 -0.49	30.98	29.51	30.86	2,438,221
21 Mar 19	30.51000 +0.62	31.20	29.51	29.88	3,882,326
20 Mar 19	29.89000 -0.61	31.00	29.10	30.52	3,336,341
19 Mar 19	30.50000 -0.75	31.25	30.26	31.23	2,780,712
18 Mar 19	31.25000 +1.45	31.26	29.53	29.80	4,116,158
15 Mar 19	29.80000 +1.43	30.42	28.78	28.80	3,852,377
14 Mar 19	28.37000 -0.91	29.45	28.08	28.98	2,894,685
13 Mar 19	29.28000 -0.68	30.78	28.52	29.90	3,497,494
12 Mar 19	29.96000 -0.04	30.79	29.55	30.49	2,978,628
11 Mar 19	30.00000 +1.49	30.07	28.51	28.51	4,090,102
08 Mar 19	28.51000 -1.48	30.30	28.03	29.84	4,093,706
07 Mar 19	29.99000 -0.96	30.95	29.90	30.94	5,002,427
06 Mar 19	30.95000 -0.78	31.99	30.28	31.46	4,297,055
05 Mar 19	31.73000 -0.39	32.19	31.07	31.60	2,236,643
04 Mar 19	32.12000 +0.22	32.70	31.52	32.40	3,332,216
01 Mar 19	31.90000 +0.28	32.42	31.50	31.76	1,003,465
28 Feb 19	31.62000 +0.62	32.48	31.09	31.35	1,472,312
27 Feb 19	31.00000 -0.38	33.49	30.25	31.38	2,962,395
26 Feb 19	31.38000 +0.29	32.18	30.00	31.12	3,587,847
25 Feb 19	31.09000 +1.09	31.49	30.05	30.05	3,012,014
22 Feb 19	30.00000 +1.69	30.00	28.05	28.30	2,112,890
21 Feb 19	28.31000 +1.07	29.50	26.90	27.20	4,082,662
20 Feb 19	27.24000 -0.11	28.11	26.90	27.35	2,578,247
19 Feb 19	27.35000 +0.09	27.80	27.06	27.26	2,374,770
18 Feb 19	27.26000 +0.71	27.50	26.57	26.61	2,482,024
15 Feb 19	26.55000 -0.38	27.00	26.46	27.00	2,166,700
14 Feb 19	26.93000 +0.39	27.12	25.85	26.55	2,413,982
13 Feb 19	26.54000 +0.51	26.75	25.60	26.16	3,442,970
12 Feb 19	26.03000 -0.07	26.78	25.65	26.32	2,397,168
11 Feb 19	26.10000 +0.91	26.45	25.25	25.25	2,737,708
01 Feb 19	25.19000 +1.59	25.48	23.70	23.75	2,187,532
31 Jan 19	23.60000 -0.83	24.50	23.50	24.00	1,693,370
30 Jan 19	24.43000 -0.35	24.84	24.15	24.84	1,579,719
29 Jan 19	24.78000 +0.08	24.96	24.06	24.68	1,018,661
28 Jan 19	24.70000 -0.38	25.28	24.68	25.25	880,857
25 Jan 19	25.08000 +0.00	25.18	24.80	25.08	1,064,500
24 Jan 19	25.08000 +0.11	25.21	24.75	24.97	1,252,874
23 Jan 19	24.97000 -0.31	25.23	24.63	25.10	1,642,944
22 Jan 19	25.28000 +0.37	25.28	24.53	24.98	3,028,874
21 Jan 19	24.91000 +0.58	25.40	24.49	24.49	4,273,291
18 Jan 19	24.33000 +0.82	24.55	23.51	23.60	4,542,614
17 Jan 19	23.51000 -0.73	24.32	23.50	24.23	3,011,200
16 Jan 19	24.24000 -0.56	24.99	24.20	24.99	3,270,203
15 Jan 19	24.80000 +0.20	24.85	23.83	24.55	2,374,225
14 Jan 19	24.60000 -0.47	25.28	24.16	25.07	1,782,895
11 Jan 19	25.07000 +0.52	25.15	24.40	24.55	1,856,567
10 Jan 19	24.55000 -0.20	24.98	24.18	24.61	2,414,918
09 Jan 19	24.75000 +0.11	24.95	24.16	24.31	3,067,472
08 Jan 19	24.64000 -1.54	26.07	23.78	25.85	7,606,719
07 Jan 19	26.18000 -1.72	27.89	26.12	27.89	4,375,388
04 Jan 19	27.90000 +1.80	27.90	25.80	25.95	2,015,754
03 Jan 19	26.10000 -0.33	26.79	26.10	26.41	1,156,500
02 Jan 19	26.43000 -1.12	27.68	26.03	27.54	1,423,170
28 Dec 18	27.55000 +0.20	27.85	27.10	27.35	705,242
27 Dec 18	27.35000 -0.55	28.79	27.30	28.44	737,437
26 Dec 18	27.90000 -0.23	28.45	27.71	28.24	793,731
25 Dec 18	28.13000 -0.37	28.36	27.01	28.24	1,484,131
24 Dec 18	28.50000 +0.72	28.50	27.02	27.47	1,369,500
21 Dec 18	27.78000 -0.58	28.35	25.80	28.04	2,704,443
20 Dec 18	28.36000 -0.24	29.10	28.00	28.60	960,680
19 Dec 18	28.60000 -0.50	29.47	28.00	29.39	1,506,659
18 Dec 18	29.10000 -1.10	30.46	28.55	29.85	1,163,554
17 Dec 18	30.20000 -0.02	30.60	29.88	30.01	935,400
14 Dec 18	30.22000 -1.74	32.25	29.99	32.25	990,000
13 Dec 18	31.96000 +0.19	32.39	31.45	31.75	475,155
12 Dec 18	31.77000 +0.02	32.23	31.41	31.98	514,400
11 Dec 18	31.75000 +0.08	32.42	31.38	32.15	1,126,200
10 Dec 18	31.67000 +0.35	32.52	30.65	30.90	1,754,926
07 Dec 18	31.32000 -1.57	32.78	31.15	32.78	2,554,184
06 Dec 18	32.89000 -0.49	33.33	32.18	33.06	2,552,284
05 Dec 18	33.38000 +2.21	34.00	30.60	30.60	5,811,237
04 Dec 18	31.17000 +0.20	31.40	30.59	30.70	2,386,390
03 Dec 18	30.97000 +0.37	31.65	30.10	31.47	1,920,232
30 Nov 18	30.60000 -0.14	31.30	29.60	30.70	1,212,600
29 Nov 18	30.74000 +0.42	31.60	30.60	30.60	1,670,930
28 Nov 18	30.32000 -0.07	30.59	29.31	30.32	1,396,800
27 Nov 18	30.39000 +0.04	30.78	30.01	30.60	625,296
26 Nov 18	30.35000 +0.65	31.30	29.71	30.00	995,107
23 Nov 18	29.70000 -1.25	31.37	29.60	31.15	964,234
22 Nov 18	30.95000 -0.40	31.49	30.39	31.33	830,921
21 Nov 18	31.35000 +1.21	31.38	29.78	30.00	1,453,614
20 Nov 18	30.14000 -1.54	31.66	30.07	30.90	1,040,837
19 Nov 18	31.68000 -1.24	32.75	31.21	32.71	1,335,274
16 Nov 18	32.92000 +1.72	33.05	31.15	31.50	2,776,627
15 Nov 18	31.20000 +0.25	31.24	30.30	30.95	1,406,600
14 Nov 18	30.95000 +0.25	31.40	30.33	30.33	1,223,250
13 Nov 18	30.70000 +1.20	31.50	29.25	29.34	1,509,529
12 Nov 18	29.50000 +0.70	29.76	28.63	28.97	802,200
09 Nov 18	28.80000 -0.31	29.15	28.18	28.74	605,600
08 Nov 18	29.11000 +0.31	29.80	28.97	28.97	1,041,600
07 Nov 18	28.80000 +0.25	29.95	28.36	28.88	1,784,331
06 Nov 18	28.55000 -0.10	28.90	28.21	28.66	957,600
05 Nov 18	28.65000 +0.05	29.65	28.04	28.68	1,970,107
02 Nov 18	28.60000 +1.75	28.60	27.25	27.32	2,024,552
01 Nov 18	26.85000 +0.61	27.65	26.11	26.30	1,688,123
31 Oct 18	26.24000 +0.94	26.59	25.50	25.51	1,255,167
30 Oct 18	25.30000 +0.21	25.60	24.60	25.46	1,047,919
29 Oct 18	25.09000 -0.96	25.96	24.57	25.60	1,056,200
26 Oct 18	26.05000 +0.10	26.59	25.72	26.30	736,371
25 Oct 18	25.95000 -0.57	26.26	25.05	25.71	897,660
24 Oct 18	26.52000 -0.08	27.10	26.30	26.60	674,300
23 Oct 18	26.60000 -0.81	27.49	26.19	27.41	1,218,676
22 Oct 18	27.41000 +1.81	27.47	25.75	25.75	2,015,163
19 Oct 18	25.60000 +1.00	25.75	24.22	24.30	1,246,182
18 Oct 18	24.60000 -1.10	25.51	24.50	25.51	979,193
17 Oct 18	25.70000 -0.03	26.40	24.20	26.40	1,665,718
16 Oct 18	25.73000 -1.49	27.59	25.50	27.59	1,393,958
15 Oct 18	27.22000 +0.89	27.49	26.20	26.32	994,545
12 Oct 18	26.33000 +0.09	27.02	25.55	26.24	1,004,560
11 Oct 18	26.24000 -2.12	27.60	25.80	27.60	1,399,500
10 Oct 18	28.36000 -0.04	28.98	28.06	28.46	698,387
09 Oct 18	28.40000 -0.30	29.36	27.97	28.70	915,387
08 Oct 18	28.70000 -1.85	30.32	28.12	30.32	1,122,070
28 Sep 18	30.55000 +0.05	30.90	30.10	30.10	814,337
27 Sep 18	30.50000 +0.10	31.00	29.77	30.33	1,133,354
26 Sep 18	30.40000 +1.12	30.48	29.31	29.58	1,104,989
25 Sep 18	29.28000 -0.06	29.88	29.18	29.21	820,098
21 Sep 18	29.34000 +0.74	30.01	28.70	28.99	1,600,877
20 Sep 18	28.60000 -0.63	29.52	28.55	29.26	657,400
19 Sep 18	29.23000 +1.35	30.30	28.01	28.23	1,828,284
18 Sep 18	27.88000 +1.08	28.19	26.52	26.80	1,269,190
17 Sep 18	26.80000 -1.59	28.00	26.80	28.00	1,188,526
14 Sep 18	28.39000 -0.73	28.88	27.61	28.21	1,473,989
13 Sep 18	29.12000 +0.12	29.64	26.16	29.20	2,806,956
12 Sep 18	29.00000 -0.67	29.89	28.88	29.70	730,678
11 Sep 18	29.67000 +0.17	29.91	29.12	29.79	841,600
10 Sep 18	29.50000 +0.00	30.88	29.09	29.99	1,289,100
07 Sep 18	29.50000 +0.82	29.99	28.78	28.78	1,582,503
06 Sep 18	28.68000 -1.20	30.35	28.60	30.00	1,381,823
05 Sep 18	29.88000 -0.89	30.82	29.87	30.81	649,662
04 Sep 18	30.77000 +0.27	31.16	30.46	30.79	773,959
03 Sep 18	30.50000 -0.30	31.30	30.32	30.37	1,322,627
31 Aug 18	30.80000 -1.28	32.48	30.10	32.06	971,300
30 Aug 18	32.08000 -0.71	33.18	32.02	32.47	496,413
29 Aug 18	32.79000 -0.44	33.93	32.68	33.28	1,196,724
28 Aug 18	33.23000 -0.20	33.50	32.98	33.45	558,219
27 Aug 18	33.43000 +1.26	33.55	32.14	32.17	1,431,700
24 Aug 18	32.17000 -0.31	32.68	31.68	32.48	1,331,184
23 Aug 18	32.48000 +0.82	32.80	31.51	31.70	1,222,144
22 Aug 18	31.66000 -0.91	32.56	31.55	32.20	1,270,900
21 Aug 18	32.57000 +1.42	32.80	30.95	31.30	1,997,890
20 Aug 18	31.15000 +1.05	31.15	29.20	29.60	1,264,655
17 Aug 18	30.10000 -0.31	30.77	29.12	30.41	1,901,666
16 Aug 18	30.41000 -0.79	31.45	30.10	30.81	1,140,700
15 Aug 18	31.20000 -0.60	32.80	30.10	32.80	1,280,383
14 Aug 18	31.80000 -0.33	32.50	31.61	32.10	1,295,300
13 Aug 18	32.13000 +0.35	32.43	31.11	31.50	2,185,062
10 Aug 18	31.78000 +2.89	31.78	29.05	29.05	3,260,349
09 Aug 18	28.89000 +0.29	29.66	28.49	28.60	1,752,103
08 Aug 18	28.60000 -1.30	30.19	28.39	29.80	1,582,000
07 Aug 18	29.90000 +1.19	29.99	28.40	28.40	2,505,080
06 Aug 18	28.71000 -3.19	31.62	28.71	31.62	3,069,314
03 Aug 18	31.90000 -2.40	34.70	31.55	34.70	1,408,733
02 Aug 18	34.30000 +0.97	34.76	33.10	33.11	1,224,669
01 Aug 18	33.33000 +0.43	34.55	32.65	33.00	1,141,511
31 Jul 18	32.90000 -0.15	33.80	32.58	33.06	886,680
30 Jul 18	33.05000 -1.43	35.12	32.39	35.00	1,424,522
27 Jul 18	34.48000 -0.92	35.39	33.90	35.39	695,386
26 Jul 18	35.40000 -0.80	36.09	34.70	35.96	1,292,418
25 Jul 18	36.20000 +1.06	36.20	34.84	35.34	1,857,756
24 Jul 18	35.14000 -0.45	35.84	34.62	35.73	1,806,609
23 Jul 18	35.59000 -1.96	36.50	33.99	36.50	3,015,560
20 Jul 18	37.55000 +0.31	37.59	36.41	37.10	976,864
19 Jul 18	37.24000 -0.91	38.49	35.36	37.95	2,048,957
18 Jul 18	38.15000 -0.55	38.99	37.69	38.99	1,438,128
17 Jul 18	38.70000 -0.51	39.60	37.90	39.17	1,551,946
16 Jul 18	39.21000 +0.32	40.00	38.25	39.30	2,156,529
13 Jul 18	38.89000 +2.34	39.97	37.40	38.03	4,019,045
12 Jul 18	36.55000 +0.67	37.08	35.30	35.30	1,966,527
11 Jul 18	35.88000 +0.50	36.66	34.37	34.55	1,365,037
10 Jul 18	35.38000 -0.11	35.83	34.95	35.50	1,186,604
09 Jul 18	35.49000 +1.99	35.60	33.65	34.00	1,300,062
06 Jul 18	33.50000 +0.51	34.36	32.54	32.80	772,612
05 Jul 18	32.99000 -1.19	34.73	32.61	34.11	883,137
04 Jul 18	34.18000 -1.22	35.30	34.01	35.07	778,731
03 Jul 18	35.40000 +1.18	35.90	34.05	34.70	1,595,107
02 Jul 18	34.22000 +0.16	35.48	33.46	34.33	2,102,984
29 Jun 18	34.06000 +1.61	34.33	32.50	32.66	1,888,382
28 Jun 18	32.45000 -2.51	35.15	32.45	34.79	2,159,282
27 Jun 18	34.96000 -0.84	36.42	34.92	35.80	822,214
26 Jun 18	35.80000 -0.19	36.35	34.70	35.00	961,326
25 Jun 18	35.99000 -0.66	37.60	35.90	36.62	1,692,219
22 Jun 18	36.65000 +0.26	37.14	35.54	35.70	1,351,616
21 Jun 18	36.39000 +1.69	36.86	34.48	34.99	2,238,725
20 Jun 18	34.70000 +2.42	35.48	31.81	32.28	1,777,701
19 Jun 18	32.28000 -1.32	33.88	31.05	33.43	1,630,008
15 Jun 18	33.60000 +0.53	33.80	32.67	33.40	992,090
14 Jun 18	33.07000 -0.81	34.30	32.75	33.65	1,333,133
13 Jun 18	33.88000 -0.77	34.97	33.60	34.97	1,630,507
12 Jun 18	34.65000 +0.50	35.00	34.04	34.20	1,866,591
11 Jun 18	34.15000 -2.11	36.67	34.15	36.11	2,259,807
08 Jun 18	36.26000 -0.56	37.47	35.90	37.13	1,069,883
07 Jun 18	36.82000 +0.47	37.77	36.52	36.52	1,580,710
06 Jun 18	36.35000 -0.35	37.42	36.10	36.81	1,298,583
05 Jun 18	36.70000 +0.65	36.85	35.40	35.79	1,811,300
04 Jun 18	36.05000 -1.74	38.31	34.65	37.30	2,511,600
01 Jun 18	37.79000 -1.28	40.39	37.10	39.06	2,165,229
31 May 18	39.07000 +1.57	39.40	37.60	38.18	2,352,409
30 May 18	37.50000 -0.81	38.50	36.23	37.64	2,610,365
29 May 18	38.31000 +1.72	39.68	36.07	36.07	4,422,236
28 May 18	36.59000 -0.52	37.45	36.00	36.70	1,581,255
25 May 18	37.11000 -0.27	38.19	37.02	37.30	1,596,502
24 May 18	37.38000 -0.42	38.49	37.37	37.75	1,908,874
23 May 18	37.80000 +0.38	39.20	36.80	36.85	6,065,410
22 May 18	37.42000 -0.88	37.60	34.81	35.31	9,230,046
21 May 18	38.30000 -0.17	39.10	37.25	38.41	3,055,868
18 May 18	38.47000 +1.06	39.00	36.91	37.59	3,603,493
17 May 18	37.41000 -3.20	40.44	36.63	40.12	6,096,965
16 May 18	40.61000 +0.63	41.69	39.30	39.92	3,515,179
15 May 18	39.98000 +0.09	40.88	39.50	39.78	3,655,169
14 May 18	39.89000 -2.31	41.78	38.63	41.00	5,823,460
11 May 18	42.20000 -4.69	47.00	42.20	46.37	5,166,424
10 May 18	46.89000 +0.90	47.48	44.91	45.50	3,358,493
09 May 18	45.99000 +3.11	46.98	42.26	42.88	2,461,198
08 May 18	42.88000 -0.02	43.48	42.04	42.51	1,478,018
07 May 18	42.90000 +0.49	44.49	41.84	42.00	2,229,111
04 May 18	42.41000 +2.33	43.07	39.66	39.73	2,298,700
03 May 18	40.08000 +1.58	40.08	37.50	38.25	2,072,834
02 May 18	38.50000 -0.33	40.46	38.26	39.32	2,636,482
27 Apr 18	38.83000 +0.93	40.08	38.18	38.18	1,790,276
26 Apr 18	37.90000 -0.97	39.42	37.80	38.22	1,979,567
25 Apr 18	38.87000 +2.47	39.54	35.97	36.00	3,634,170
24 Apr 18	36.40000 +0.85	36.48	35.02	35.50	1,926,623
23 Apr 18	35.55000 -0.51	37.00	34.50	36.00	2,805,949
20 Apr 18	36.06000 -0.82	37.95	35.61	36.48	2,001,733
19 Apr 18	36.88000 +1.69	37.50	34.50	34.85	2,566,079
18 Apr 18	35.19000 +0.07	35.91	33.93	35.40	2,106,607
17 Apr 18	35.12000 -1.69	36.60	35.04	36.52	2,288,731
16 Apr 18	36.81000 +1.85	36.81	33.66	34.60	3,856,167
13 Apr 18	34.96000 -0.66	38.56	34.00	35.80	5,587,751
12 Apr 18	35.62000 +2.69	35.99	32.99	32.99	2,834,277
11 Apr 18	32.93000 +1.03	33.60	32.17	32.25	2,403,040
10 Apr 18	31.90000 -0.60	32.86	31.08	32.49	1,861,974
09 Apr 18	32.50000 +2.64	32.85	29.11	29.89	3,599,809
04 Apr 18	29.86000 -1.62	31.32	29.70	31.30	2,254,327
03 Apr 18	31.48000 +0.40	31.88	30.55	31.06	2,378,397
02 Apr 18	31.08000 +0.50	33.58	30.10	30.18	3,977,260
30 Mar 18	30.58000 +1.38	31.38	29.02	29.30	2,440,920
29 Mar 18	29.20000 -0.72	30.40	28.70	29.68	2,462,583
28 Mar 18	29.92000 -0.08	30.53	29.45	29.90	2,690,343
27 Mar 18	30.00000 +1.72	31.00	28.00	28.29	3,736,146
26 Mar 18	28.28000 +1.29	28.29	26.46	26.46	1,584,603
23 Mar 18	26.99000 -0.80	28.00	26.50	26.95	1,367,300
22 Mar 18	27.79000 +0.41	27.84	26.63	26.72	1,090,230
21 Mar 18	27.38000 -0.62	28.16	27.38	28.04	1,454,000
20 Mar 18	28.00000 +0.27	28.52	27.07	27.40	2,004,697
19 Mar 18	27.73000 +0.17	28.19	26.30	26.85	1,773,299
16 Mar 18	27.56000 +0.18	29.50	27.50	27.85	2,689,966
15 Mar 18	27.38000 +0.82	29.00	25.72	26.56	2,660,015
14 Mar 18	26.56000 -0.47	26.90	26.13	26.81	1,194,076
13 Mar 18	27.03000 -0.30	27.63	26.90	27.46	1,685,729
12 Mar 18	27.33000 +1.95	27.92	25.56	25.68	4,887,027
09 Mar 18	25.38000 +0.26	25.50	24.60	25.00	1,527,458
08 Mar 18	25.12000 +0.65	25.35	24.08	24.37	1,607,535
07 Mar 18	24.47000 +0.72	24.69	23.41	23.41	2,235,136
06 Mar 18	23.75000 +0.42	24.58	23.33	23.33	1,259,211
05 Mar 18	23.33000 +0.12	23.48	23.03	23.20	478,964
02 Mar 18	23.21000 -0.40	24.10	23.20	23.50	743,160
01 Mar 18	23.61000 +0.01	23.76	23.12	23.31	825,040
28 Feb 18	23.60000 +0.35	23.93	22.61	23.14	1,368,524
27 Feb 18	23.25000 +0.85	23.82	22.20	22.30	1,577,506
26 Feb 18	22.40000 +0.73	22.46	21.67	21.67	697,900
23 Feb 18	21.67000 -0.05	21.85	21.48	21.56	339,000
22 Feb 18	21.72000 +0.20	21.84	21.60	21.84	336,800
14 Feb 18	21.52000 +0.12	21.77	21.08	21.25	311,224
13 Feb 18	21.40000 -0.30	21.98	21.30	21.70	589,900
12 Feb 18	21.70000 +0.83	21.80	21.03	21.03	555,135
09 Feb 18	20.87000 -0.57	21.35	20.58	21.01	733,800
08 Feb 18	21.44000 +0.35	21.59	20.65	20.65	555,700
07 Feb 18	21.09000 +0.13	21.60	20.50	21.22	509,500
06 Feb 18	20.96000 -1.12	21.97	20.79	21.58	836,700
05 Feb 18	22.08000 -0.13	22.36	21.72	22.00	623,600
02 Feb 18	22.21000 -0.47	22.88	21.90	22.51	825,867
01 Feb 18	22.68000 -0.20	22.88	21.70	22.88	1,394,940
31 Jan 18	22.88000 +0.15	23.06	22.45	22.53	1,169,997
30 Jan 18	22.73000 -1.20	23.99	22.51	23.99	2,231,513
29 Jan 18	23.93000 -0.61	24.79	23.78	24.32	1,024,435
26 Jan 18	24.54000 -0.49	25.18	24.53	24.90	748,845
25 Jan 18	25.03000 +0.57	25.14	24.11	24.40	2,104,629
24 Jan 18	24.46000 +0.47	24.70	23.82	23.90	1,735,958
23 Jan 18	23.99000 -0.48	24.72	23.96	24.50	1,723,900
22 Jan 18	24.47000 -0.33	24.90	23.95	24.79	1,255,200
19 Jan 18	24.80000 -0.10	25.20	24.60	24.80	882,629
18 Jan 18	24.90000 -0.47	25.48	24.57	25.37	1,356,200
17 Jan 18	25.37000 +0.04	25.70	25.03	25.70	934,542
16 Jan 18	25.33000 +0.05	25.64	25.02	25.29	744,482
15 Jan 18	25.28000 -0.92	26.20	25.01	26.02	1,700,786
12 Jan 18	26.20000 -0.78	27.39	26.09	26.85	1,607,344
11 Jan 18	26.98000 +0.03	27.07	26.68	26.88	836,492
10 Jan 18	26.95000 -0.08	27.06	26.66	26.68	821,600
09 Jan 18	27.03000 +0.22	27.48	26.59	26.78	1,030,268
08 Jan 18	26.81000 -0.55	27.97	26.81	27.68	1,427,000
05 Jan 18	27.36000 -0.51	27.97	27.00	27.96	995,300
04 Jan 18	27.87000 +0.22	28.09	27.30	27.50	1,403,321
03 Jan 18	27.65000 +0.23	27.65	27.12	27.22	1,216,569
02 Jan 18	27.42000 -0.21	27.90	27.16	27.90	1,434,891
29 Dec 17	27.63000 +1.05	27.63	26.20	26.58	1,897,001
28 Dec 17	26.58000 +0.31	26.79	26.12	26.26	1,247,329
27 Dec 17	26.27000 -0.69	26.93	26.05	26.81	1,160,700
26 Dec 17	26.96000 -0.04	27.30	25.82	26.68	2,085,501
25 Dec 17	27.00000 -0.60	28.74	26.80	28.00	2,221,942
22 Dec 17	27.60000 -0.36	28.14	27.38	27.96	1,211,042
21 Dec 17	27.96000 +0.65	28.35	27.12	27.30	1,765,642
20 Dec 17	27.31000 +0.32	27.68	27.10	27.33	1,604,329
19 Dec 17	26.99000 +0.44	26.99	26.61	26.80	870,158
18 Dec 17	26.55000 -0.25	27.09	26.26	27.09	1,119,290
15 Dec 17	26.80000 -0.55	27.66	26.73	27.20	1,401,842
14 Dec 17	27.35000 +0.19	27.39	26.85	27.39	1,387,000
13 Dec 17	27.16000 +0.36	27.16	26.56	26.56	1,562,162
12 Dec 17	26.80000 -0.27	27.28	26.40	27.01	1,921,162
11 Dec 17	27.07000 +1.53	27.35	25.53	25.66	2,497,469
08 Dec 17	25.54000 +0.46	25.95	25.07	25.10	1,340,087
07 Dec 17	25.08000 -0.22	25.44	24.93	25.16	757,874
06 Dec 17	25.30000 +0.29	25.32	24.57	25.01	1,354,311
05 Dec 17	25.01000 -0.29	25.68	24.80	25.31	1,118,329
04 Dec 17	25.30000 -0.68	26.39	25.01	25.65	1,439,345
01 Dec 17	25.98000 +0.57	26.86	25.41	25.41	1,521,607
30 Nov 17	25.41000 -0.04	25.70	25.20	25.21	772,100
29 Nov 17	25.45000 +0.15	25.58	24.73	25.30	963,500
28 Nov 17	25.30000 +0.64	25.30	24.60	24.68	864,801
27 Nov 17	24.66000 -0.64	25.54	24.63	25.31	971,787
24 Nov 17	25.30000 -0.13	25.98	25.12	25.12	924,700
23 Nov 17	25.43000 -1.25	26.68	25.41	26.52	1,494,916
22 Nov 17	26.68000 -0.03	26.84	26.00	26.56	1,358,700
21 Nov 17	26.71000 +0.05	27.28	26.31	26.41	1,791,434
20 Nov 17	26.66000 +0.85	26.75	24.88	25.81	1,689,537
17 Nov 17	25.81000 -1.06	27.19	25.70	26.46	2,809,339
16 Nov 17	26.87000 -0.81	27.62	26.45	27.52	2,323,582
15 Nov 17	27.68000 -0.79	28.30	25.62	28.30	2,609,790
14 Nov 17	28.47000 -0.16	28.63	27.86	28.63	2,740,097
13 Nov 17	28.63000 +0.32	28.76	27.72	28.31	3,650,287
10 Nov 17	28.31000 +0.23	28.58	27.91	28.05	2,648,397
09 Nov 17	28.08000 -0.14	28.50	27.81	28.03	2,874,593
08 Nov 17	28.22000 -0.60	28.78	28.12	28.78	3,638,400
07 Nov 17	28.82000 +0.13	29.44	27.90	28.26	5,382,919
06 Nov 17	28.69000 +2.13	28.90	26.76	26.77	5,942,530
03 Nov 17	26.56000 -0.85	27.50	26.32	27.14	2,725,331
02 Nov 17	27.41000 +0.56	28.05	26.66	26.70	4,345,424
01 Nov 17	26.85000 +0.55	26.97	26.05	26.30	2,829,858
31 Oct 17	26.30000 +0.82	26.50	25.50	25.59	2,942,797
30 Oct 17	25.48000 -1.65	26.98	25.30	26.98	4,530,551
27 Oct 17	27.13000 -0.37	27.79	27.07	27.60	3,062,433
26 Oct 17	27.50000 +0.75	27.62	26.38	26.70	4,912,750
25 Oct 17	26.75000 +0.17	26.94	26.33	26.50	2,650,796
24 Oct 17	26.58000 -0.42	27.07	25.90	26.67	3,615,353
23 Oct 17	27.00000 +0.40	27.15	26.20	26.40	3,478,435
20 Oct 17	26.60000 +0.25	26.62	25.55	26.18	4,493,345
19 Oct 17	26.35000 +0.19	27.07	25.99	26.35	5,537,479
18 Oct 17	26.16000 -1.14	27.57	26.12	27.00	5,957,918
17 Oct 17	27.30000 -1.38	28.25	26.90	28.04	8,915,635
16 Oct 17	28.68000 -1.12	29.08	27.58	28.49	11,343,122
13 Oct 17	29.80000 +1.15	31.52	29.75	30.30	19,332,176
12 Oct 17	28.65000 -0.85	29.60	26.55	29.60	15,565,302
11 Oct 17	29.50000 +1.01	31.34	28.85	31.34	23,774,996
10 Oct 17	28.49000 +2.59	28.49	25.58	25.71	7,707,329
09 Oct 17	25.90000 -1.16	27.00	25.70	27.00	7,462,546
29 Sep 17	27.06000 +0.91	27.30	25.68	25.83	7,166,554
28 Sep 17	26.15000 +0.76	26.31	25.18	25.18	7,059,104
27 Sep 17	25.39000 +1.06	26.33	24.02	24.40	6,825,093
26 Sep 17	24.33000 -0.61	24.82	23.80	24.73	4,852,188
25 Sep 17	24.94000 +0.84	25.47	23.70	23.90	8,531,455
22 Sep 17	24.10000 -0.40	24.29	23.56	23.80	3,676,508
21 Sep 17	24.50000 +0.50	24.96	23.82	24.10	7,310,425
20 Sep 17	24.00000 -0.08	24.24	23.72	24.17	2,267,114
19 Sep 17	24.08000 +0.47	24.30	23.57	23.57	2,625,432
18 Sep 17	23.61000 +0.01	23.86	23.40	23.41	1,409,758
15 Sep 17	23.60000 -0.70	24.34	23.60	24.30	2,328,133
14 Sep 17	24.30000 +0.00	24.44	23.85	24.26	2,905,533
13 Sep 17	24.30000 +0.16	24.37	23.61	24.14	4,029,252
12 Sep 17	24.14000 -0.82	24.80	23.75	24.77	5,983,329
11 Sep 17	24.96000 +0.40	24.98	24.05	24.49	5,180,958
08 Sep 17	24.56000 +0.67	25.50	23.48	23.55	7,778,769
07 Sep 17	23.89000 +0.59	24.47	23.16	23.33	6,380,989
06 Sep 17	23.30000 -0.64	23.70	22.96	23.70	4,021,584
05 Sep 17	23.94000 +0.14	24.29	23.52	23.71	3,134,203
04 Sep 17	23.80000 -0.30	24.10	23.47	24.06	4,168,817
01 Sep 17	24.10000 -0.35	24.55	23.84	24.33	4,833,522
31 Aug 17	24.45000 +0.83	24.66	23.40	23.54	6,603,773
30 Aug 17	23.62000 -0.77	24.39	23.50	23.89	6,338,914
29 Aug 17	24.39000 +0.78	25.56	23.26	23.26	10,656,684
28 Aug 17	23.61000 +0.61	23.88	23.00	23.29	7,388,537
25 Aug 17	23.00000 +0.42	23.50	22.20	22.20	7,200,635
24 Aug 17	22.58000 -0.94	23.95	22.55	23.00	11,058,857
23 Aug 17	23.52000 +2.14	23.52	21.10	21.35	11,754,586
22 Aug 17	21.38000 -0.66	22.25	21.26	21.85	4,279,531
21 Aug 17	22.04000 -0.02	22.49	21.83	22.30	4,644,899
18 Aug 17	22.06000 +0.27	22.11	21.35	21.56	4,323,081
17 Aug 17	21.79000 -0.23	21.92	21.40	21.86	4,443,262
16 Aug 17	22.02000 +0.97	22.12	20.71	21.00	6,829,880
15 Aug 17	21.05000 +0.39	21.20	20.61	20.63	3,130,874
14 Aug 17	20.66000 +0.50	20.97	20.13	20.16	3,167,588
11 Aug 17	20.16000 -0.52	20.88	20.05	20.30	3,376,525
10 Aug 17	20.68000 -0.92	21.88	20.60	21.64	4,527,258
09 Aug 17	21.60000 -0.33	22.10	21.38	21.68	3,473,394
08 Aug 17	21.93000 -0.22	22.19	21.01	21.94	5,904,763
07 Aug 17	22.15000 +0.24	22.74	22.03	22.03	4,107,828
04 Aug 17	21.91000 -0.26	22.40	21.75	22.01	3,914,796
03 Aug 17	22.17000 -0.26	22.90	21.70	22.25	5,954,690
02 Aug 17	22.43000 -0.87	23.50	22.20	23.18	6,872,058
01 Aug 17	23.30000 -0.10	23.72	22.70	23.40	6,999,301
31 Jul 17	23.40000 -0.40	23.70	22.68	23.70	9,233,320
28 Jul 17	23.80000 -0.33	25.10	23.73	24.88	17,266,828
27 Jul 17	24.13000 +2.19	24.13	21.61	21.72	11,604,174
26 Jul 17	21.94000 -0.95	23.11	21.22	22.70	9,221,320
25 Jul 17	22.89000 +0.54	23.22	21.66	22.13	10,342,808
24 Jul 17	22.35000 +0.55	22.75	21.66	21.80	7,833,587
21 Jul 17	21.80000 -1.38	22.95	21.69	22.52	10,502,485
20 Jul 17	23.18000 -0.83	24.35	23.06	23.90	10,739,203
19 Jul 17	24.01000 +0.21	24.10	22.35	23.06	11,924,940
18 Jul 17	23.80000 +0.64	24.24	23.03	23.26	11,867,688
17 Jul 17	23.16000 -1.79	24.50	22.67	24.39	12,229,514
14 Jul 17	24.95000 -1.28	26.47	24.78	25.81	12,267,165
13 Jul 17	26.23000 -0.08	26.71	25.15	25.99	15,271,930
12 Jul 17	26.31000 +0.62	26.48	25.25	25.80	15,181,173
11 Jul 17	25.69000 -1.87	27.28	25.12	27.13	16,378,225
10 Jul 17	27.56000 -0.45	27.80	26.53	27.17	17,942,704
07 Jul 17	28.01000 +0.75	28.88	26.88	28.60	22,562,800
06 Jul 17	27.26000 +2.48	27.26	25.39	25.97	17,009,072
05 Jul 17	24.78000 +2.25	24.78	22.44	22.50	14,019,496
04 Jul 17	22.53000 +2.05	22.53	21.50	21.78	18,418,332
03 Jul 17	20.48000 +1.86	20.48	20.19	20.39	4,321,750
30 Jun 17	18.62000 +0.40	18.88	18.05	18.19	1,695,834
29 Jun 17	18.22000 -0.05	18.45	18.02	18.27	1,115,960
28 Jun 17	18.27000 -0.36	18.66	18.20	18.61	989,643
27 Jun 17	18.63000 -0.13	18.95	18.59	18.77	1,207,579
26 Jun 17	18.76000 +0.13	18.78	18.40	18.55	1,101,633
23 Jun 17	18.63000 -0.07	18.75	18.10	18.75	1,847,613
22 Jun 17	18.70000 -0.76	19.50	18.68	19.40	2,812,528
21 Jun 17	19.46000 -0.31	19.88	19.10	19.70	2,151,136
20 Jun 17	19.77000 -0.21	20.19	19.70	20.19	2,016,765
19 Jun 17	19.98000 +0.05	20.15	19.82	19.90	1,468,388
16 Jun 17	19.93000 -0.04	20.35	19.65	19.94	2,135,262
15 Jun 17	19.97000 +0.29	20.40	19.58	19.60	2,655,443
14 Jun 17	19.68000 -0.02	19.98	19.52	19.61	2,043,058
13 Jun 17	19.70000 +0.65	19.77	18.75	18.77	2,331,878
12 Jun 17	19.05000 -0.94	19.81	19.00	19.57	2,638,682
09 Jun 17	19.99000 -0.29	20.29	19.65	20.02	2,588,699
08 Jun 17	20.28000 +0.33	20.80	19.59	19.98	6,043,067
07 Jun 17	19.95000 +0.65	20.10	19.21	19.21	3,726,634
06 Jun 17	19.30000 -0.14	19.38	19.00	19.15	2,593,137
05 Jun 17	19.44000 +0.29	20.10	19.41	19.99	4,796,057
02 Jun 17	19.15000 +0.43	19.27	18.05	18.50	4,561,544
01 Jun 17	18.72000 -0.92	20.00	18.58	19.40	5,133,576
31 May 17	19.64000 +0.35	21.22	19.59	20.24	7,157,719
26 May 17	19.29000 +0.41	19.75	18.65	18.65	4,669,402
25 May 17	18.88000 -0.12	19.10	18.31	18.99	5,013,156
24 May 17	19.00000 +0.70	19.10	18.10	18.30	4,550,433
23 May 17	18.30000 -0.54	19.26	18.12	18.87	3,827,026
22 May 17	18.84000 -1.92	21.00	18.76	20.70	4,665,916
19 May 17	20.76000 -0.74	21.70	20.73	21.45	3,418,717
18 May 17	21.50000 -0.66	22.16	21.20	21.61	4,374,169
17 May 17	22.16000 +0.34	22.83	21.56	21.66	7,004,818
16 May 17	21.82000 +0.72	21.85	20.48	20.80	6,242,444
15 May 17	21.10000 -0.40	21.65	21.05	21.48	4,595,959
12 May 17	21.50000 +0.24	21.63	20.44	21.00	6,795,843
11 May 17	21.26000 +0.36	21.34	19.92	20.50	6,921,608
10 May 17	20.90000 -1.49	22.52	20.55	22.28	7,312,732
09 May 17	22.39000 +0.59	22.57	21.66	21.66	5,597,278
08 May 17	21.80000 -0.40	22.59	21.66	22.06	5,640,864
05 May 17	22.20000 -1.70	23.60	22.15	23.55	9,338,457
04 May 17	23.90000 -1.45	24.91	23.21	24.49	10,878,858
03 May 17	25.35000 +0.79	26.08	24.06	24.20	15,887,432
02 May 17	24.56000 -0.75	24.86	23.53	24.61	13,682,710
28 Apr 17	25.31000 +0.45	26.86	24.90	26.00	21,914,490
27 Apr 17	24.86000 +2.26	24.86	22.81	22.88	15,461,572
26 Apr 17	22.60000 -1.18	23.30	21.88	22.24	15,860,521
25 Apr 17	23.78000 +1.78	24.20	22.27	22.61	21,670,348
24 Apr 17	22.00000 +0.54	23.61	21.66	23.61	22,274,144
21 Apr 17	21.46000 +1.95	21.46	21.46	21.46	116,979
20 Apr 17	19.51000 +1.77	19.51	19.51	19.51	40,129
19 Apr 17	17.74000 +1.61	17.74	17.74	17.74	61,529
18 Apr 17	16.13000 +1.47	16.13	16.13	16.13	61,431
17 Apr 17	14.66000 +1.33	14.66	14.66	14.66	43,615
14 Apr 17	13.33000 +1.21	13.33	13.33	13.33	6,310
13 Apr 17	12.12000 +1.10	12.12	12.12	12.12	2,900
12 Apr 17	11.02000 +1.00	11.02	11.02	11.02	5,600
11 Apr 17	10.02000 +0.91	10.02	10.02	10.02	3,600
10 Apr 17	9.11000 +0.83	9.11	9.11	9.11	3,537
07 Apr 17	8.28000 +0.75	8.28	8.28	8.28	3,600
06 Apr 17	7.53000 +0.00	7.53	6.28	6.28	10,100

Shenzhen Kai Li Medical Equipment Co Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	19.86000 +0.84	19.94	18.90	19.15	5,587,400
19 Oct 26	19.02000 +0.30	19.34	18.54	18.55	4,993,415
16 Oct 26	18.72000 -0.86	20.20	18.63	19.85	8,647,164
15 Oct 26	19.58000 +1.03	19.69	18.21	18.30	9,753,746
14 Oct 26	18.55000 -0.11	18.79	18.31	18.60	3,587,200
13 Oct 26	18.66000 -0.48	19.10	18.44	18.92	3,733,445
12 Oct 26	19.14000 -0.20	19.47	18.93	19.30	2,736,300
09 Oct 26	19.34000 +0.43	19.61	18.35	18.75	5,124,900
08 Oct 26	18.91000 -0.51	19.62	18.75	19.55	4,059,228
30 Sep 26	19.42000 +0.17	19.57	19.22	19.51	3,352,225
29 Sep 26	19.25000 -0.04	19.55	19.09	19.26	2,787,774
28 Sep 26	19.29000 +0.03	19.51	19.00	19.42	2,739,570
24 Sep 26	19.26000 -0.49	19.84	19.26	19.65	2,598,400
23 Sep 26	19.75000 -0.10	20.07	19.67	19.94	2,642,366
22 Sep 26	19.85000 +0.16	20.04	19.53	19.68	3,753,266
21 Sep 26	19.69000 +0.69	19.77	19.03	19.05	4,410,937
18 Sep 26	19.00000 +0.45	19.32	18.61	18.61	4,353,010
17 Sep 26	18.55000 -0.40	18.97	18.50	18.81	3,712,530
16 Sep 26	18.95000 +0.30	19.06	18.40	18.67	4,871,355
15 Sep 26	18.65000 -0.37	19.09	18.61	19.01	3,768,200
14 Sep 26	19.02000 -0.24	19.30	18.85	19.18	4,431,108
11 Sep 26	19.26000 -0.69	19.95	19.21	19.81	3,401,130
10 Sep 26	19.95000 -0.50	20.47	19.80	20.45	2,924,191
09 Sep 26	20.45000 -0.73	21.27	20.43	21.08	3,944,410
08 Sep 26	21.18000 +0.36	21.29	20.58	20.82	6,280,709
07 Sep 26	20.82000 +0.62	21.35	19.71	20.34	6,574,487
04 Sep 26	20.20000 +0.77	20.21	19.43	19.44	5,564,710
03 Sep 26	19.43000 -0.09	19.88	19.41	19.54	3,018,900
02 Sep 26	19.52000 -0.39	19.90	19.44	19.90	2,807,900
01 Sep 26	19.91000 +0.06	20.15	19.64	19.85	4,817,700
31 Aug 26	19.85000 +0.33	20.06	19.40	19.55	4,335,700
28 Aug 26	19.52000 -0.04	19.88	19.37	19.65	3,008,776
27 Aug 26	19.56000 +0.11	19.74	19.27	19.52	3,238,458
26 Aug 26	19.45000 +0.38	19.52	18.97	19.16	4,675,008
25 Aug 26	19.07000 -0.04	19.31	18.66	19.05	6,232,200
24 Aug 26	19.11000 -1.58	20.90	19.10	20.72	9,566,753
21 Aug 26	20.69000 -0.01	21.20	20.30	20.44	5,904,600
20 Aug 26	20.70000 +0.73	21.02	20.02	20.15	6,458,200
19 Aug 26	19.97000 -0.32	20.42	19.76	20.25	3,519,908
18 Aug 26	20.29000 -0.26	20.63	20.23	20.55	2,697,113
17 Aug 26	20.55000 -0.14	20.64	20.13	20.64	4,156,268
14 Aug 26	20.69000 -0.15	21.41	20.61	20.84	5,085,000
13 Aug 26	20.84000 +0.08	21.14	20.46	20.69	4,740,700
12 Aug 26	20.76000 +0.25	21.03	20.35	20.45	3,927,105
11 Aug 26	20.51000 +0.06	20.68	20.34	20.36	3,362,600
10 Aug 26	20.45000 +0.12	21.06	20.20	20.38	5,860,798
07 Aug 26	20.33000 +0.25	20.45	19.62	20.04	6,055,100
06 Aug 26	20.08000 -0.55	20.59	20.00	20.59	4,397,860
05 Aug 26	20.63000 -0.17	21.10	20.48	20.87	4,977,100
04 Aug 26	20.80000 +0.28	21.10	20.36	20.60	7,410,150
03 Aug 26	20.52000 +0.28	20.64	20.00	20.24	4,828,910
31 Jul 26	20.24000 +0.36	20.35	19.60	19.79	6,331,920
30 Jul 26	19.88000 +0.37	20.05	19.38	19.42	4,432,625
29 Jul 26	19.51000 +0.28	19.61	19.12	19.16	4,926,491
28 Jul 26	19.23000 +0.49	19.25	18.50	18.63	5,025,200
27 Jul 26	18.74000 +0.62	18.85	18.01	18.03	5,118,069
24 Jul 26	18.12000 -0.65	18.86	18.12	18.51	4,270,718
23 Jul 26	18.77000 -0.59	19.28	18.54	19.20	8,495,696
22 Jul 26	19.36000 +0.28	19.72	18.77	19.06	8,864,516
21 Jul 26	19.08000 -0.18	19.67	19.05	19.15	8,017,386
20 Jul 26	19.26000 +0.37	19.50	18.80	18.89	8,070,680
17 Jul 26	18.89000 -0.88	20.05	18.88	19.75	8,935,460
16 Jul 26	19.77000 +0.55	19.90	19.05	19.16	7,784,161
15 Jul 26	19.22000 +0.62	19.60	18.46	18.46	9,568,543
14 Jul 26	18.60000 -0.45	19.28	18.57	18.96	8,271,700
13 Jul 26	19.05000 +0.11	19.24	18.65	18.80	6,148,828
10 Jul 26	18.94000 +0.61	19.25	18.06	18.26	6,060,026
09 Jul 26	18.33000 -0.17	18.78	18.16	18.44	4,411,426
08 Jul 26	18.50000 -0.13	18.90	18.35	18.60	3,614,600
07 Jul 26	18.63000 -0.97	19.47	18.62	19.46	4,358,111
06 Jul 26	19.60000 +0.05	19.89	19.32	19.57	5,633,748
03 Jul 26	19.55000 +0.30	19.69	19.22	19.50	4,538,725
02 Jul 26	19.25000 +0.03	19.79	19.11	19.31	5,737,764
01 Jul 26	19.22000 +0.83	19.33	18.18	18.37	6,776,672
30 Jun 26	18.39000 +0.09	18.60	17.96	18.25	5,440,228
29 Jun 26	18.30000 +0.33	18.66	17.20	17.98	8,815,635
26 Jun 26	17.97000 -0.75	18.73	17.90	18.65	5,597,712
25 Jun 26	18.72000 -0.30	19.10	18.18	18.95	6,320,900
24 Jun 26	19.02000 +0.12	19.68	18.90	18.99	7,247,280
23 Jun 26	18.90000 +0.03	19.52	18.71	18.75	5,625,732
22 Jun 26	18.87000 -0.18	18.97	18.29	18.94	5,810,543
18 Jun 26	19.05000 -0.20	19.51	18.90	19.23	3,849,900
17 Jun 26	19.25000 -0.14	19.55	19.14	19.38	3,212,493
16 Jun 26	19.39000 -0.32	19.71	19.29	19.60	4,781,200
15 Jun 26	19.71000 -0.02	20.14	19.29	19.99	9,937,456
12 Jun 26	19.73000 +0.70	19.75	19.01	19.23	5,404,717
11 Jun 26	19.03000 -0.30	19.33	18.70	19.18	3,725,141
10 Jun 26	19.33000 +0.34	19.36	18.70	19.00	4,202,300
09 Jun 26	18.99000 -0.32	19.44	18.73	19.22	5,249,861
08 Jun 26	19.31000 -0.74	20.20	19.01	19.75	5,471,945
05 Jun 26	20.05000 +0.55	20.52	19.27	19.46	6,641,875
04 Jun 26	19.50000 -0.41	19.96	19.33	19.90	3,237,430
03 Jun 26	19.91000 -0.52	20.52	19.81	20.52	5,289,434
02 Jun 26	20.43000 -0.14	20.80	20.11	20.50	4,612,517
01 Jun 26	20.57000 +0.17	20.65	20.29	20.46	5,019,522
29 May 26	20.40000 -0.55	21.14	20.39	20.99	6,486,382
28 May 26	20.95000 -0.21	21.29	20.55	21.20	5,228,739
27 May 26	21.16000 -0.43	21.72	21.05	21.70	4,058,972
26 May 26	21.59000 -0.28	22.05	21.30	21.87	3,193,218
25 May 26	21.87000 -0.19	22.25	21.60	22.00	3,999,136
22 May 26	22.06000 -0.46	22.79	21.91	22.64	4,698,998
21 May 26	22.52000 +0.07	23.29	22.46	22.46	5,168,525
20 May 26	22.45000 -0.27	22.84	22.24	22.57	4,007,300
19 May 26	22.72000 +0.15	22.85	22.50	22.56	2,388,366
18 May 26	22.57000 -0.47	23.30	22.37	23.12	4,106,891
15 May 26	23.04000 -0.35	23.55	23.01	23.32	3,860,147
14 May 26	23.39000 -0.59	24.03	23.13	24.03	5,560,869
13 May 26	23.98000 +0.49	24.23	23.45	23.45	5,495,218
12 May 26	23.49000 -0.58	24.02	23.44	23.99	5,374,420
11 May 26	24.07000 -0.01	24.16	23.72	24.15	5,521,471
08 May 26	24.08000 -0.06	24.30	24.01	24.12	3,821,395
07 May 26	24.14000 +0.13	24.23	24.01	24.06	3,904,349
06 May 26	24.01000 -0.34	24.50	23.96	24.40	6,877,193
30 Apr 26	24.35000 +0.05	24.64	24.07	24.39	6,730,027
29 Apr 26	24.30000 -1.35	24.74	23.30	24.48	14,146,438
28 Apr 26	25.65000 -0.99	26.79	25.58	26.55	6,787,818
27 Apr 26	26.64000 -0.23	27.14	26.53	26.77	6,693,576
24 Apr 26	26.87000 -0.76	27.64	26.61	27.46	5,588,797
23 Apr 26	27.63000 -0.19	28.10	27.58	28.10	4,801,078
22 Apr 26	27.82000 -0.28	28.10	27.40	28.01	5,953,672
21 Apr 26	28.10000 -0.05	28.51	27.95	28.13	6,304,718
20 Apr 26	28.15000 -0.04	28.76	27.85	27.89	12,496,882
17 Apr 26	28.19000 +0.90	29.49	28.06	28.65	24,652,474
16 Apr 26	27.29000 +0.46	27.39	26.72	26.82	5,751,926
15 Apr 26	26.83000 +0.26	27.10	26.64	26.76	3,650,311
14 Apr 26	26.57000 +0.18	26.65	26.20	26.47	4,066,402
13 Apr 26	26.39000 -0.02	26.74	26.06	26.11	5,122,700
10 Apr 26	26.41000 +0.59	26.51	25.86	25.96	3,819,312
09 Apr 26	25.82000 -0.08	26.03	25.58	25.77	2,894,500
08 Apr 26	25.90000 +0.78	26.11	25.53	25.57	3,561,176
07 Apr 26	25.12000 +0.04	25.35	24.90	25.14	1,973,051
03 Apr 26	25.08000 -0.76	25.89	24.96	25.84	2,572,000
02 Apr 26	25.84000 -0.38	26.45	25.72	26.22	3,623,270
01 Apr 26	26.22000 +0.66	26.35	25.48	25.77	4,307,165
31 Mar 26	25.56000 +0.35	26.05	25.36	25.45	3,007,400
30 Mar 26	25.21000 +0.56	25.50	24.35	24.55	3,558,241
27 Mar 26	24.65000 +0.62	24.72	23.70	23.75	2,902,482
26 Mar 26	24.03000 -0.34	24.58	23.85	24.33	1,958,872
25 Mar 26	24.37000 +0.48	24.56	23.94	24.12	2,637,100
24 Mar 26	23.89000 +0.46	23.94	23.28	23.65	3,380,955
23 Mar 26	23.43000 -1.47	24.88	23.23	24.61	4,846,541
20 Mar 26	24.90000 -0.70	25.82	24.90	25.69	2,869,100
19 Mar 26	25.60000 -0.60	26.22	25.51	25.92	3,436,107
18 Mar 26	26.20000 +0.46	27.63	25.93	27.10	5,979,671
17 Mar 26	25.74000 -0.02	26.21	25.72	25.88	2,052,846
16 Mar 26	25.76000 -0.39	26.16	25.72	26.06	2,439,134
13 Mar 26	26.15000 +0.05	26.45	25.93	26.12	2,723,500
12 Mar 26	26.10000 +0.17	26.35	25.82	26.02	3,375,620
11 Mar 26	25.93000 +0.25	26.20	25.68	25.79	3,402,033
10 Mar 26	25.68000 -0.17	26.16	25.55	26.07	4,267,133
09 Mar 26	25.85000 -0.06	26.04	25.34	25.67	3,742,801
06 Mar 26	25.91000 +0.66	26.23	25.32	25.42	3,139,276
05 Mar 26	25.25000 -0.11	25.85	25.14	25.71	2,456,511
04 Mar 26	25.36000 -0.66	26.20	25.24	25.92	3,654,622
03 Mar 26	26.02000 -0.46	26.90	25.93	26.58	3,673,816
02 Mar 26	26.48000 -0.61	26.90	26.33	26.86	3,351,676
27 Feb 26	27.09000 +0.36	27.22	26.65	26.70	2,688,671
26 Feb 26	26.73000 -0.25	27.08	26.67	27.00	2,388,000
25 Feb 26	26.98000 +0.36	27.23	26.63	26.70	3,032,651
24 Feb 26	26.62000 +0.02	26.98	26.61	26.86	2,704,400
13 Feb 26	26.60000 -0.28	27.00	26.60	26.96	2,087,848
12 Feb 26	26.88000 +0.08	26.97	26.60	26.78	2,600,019
11 Feb 26	26.80000 -0.35	27.26	26.75	27.19	3,229,111
10 Feb 26	27.15000 -0.24	27.41	27.02	27.37	2,330,147
09 Feb 26	27.39000 +0.24	27.43	27.24	27.35	2,240,130
06 Feb 26	27.15000 -0.12	27.48	26.98	27.13	2,319,953
05 Feb 26	27.27000 -0.04	27.60	27.08	27.35	2,498,906
04 Feb 26	27.31000 -0.14	27.53	26.89	27.31	3,320,958
03 Feb 26	27.45000 +0.29	27.60	27.20	27.58	2,426,949
02 Feb 26	27.16000 -0.59	27.81	27.10	27.75	3,712,384
30 Jan 26	27.75000 +0.18	28.19	27.46	27.59	3,756,000
29 Jan 26	27.57000 +0.05	28.05	27.05	27.35	3,104,063
28 Jan 26	27.52000 -0.78	28.28	27.30	28.28	4,496,718
27 Jan 26	28.30000 -0.57	29.08	28.07	28.80	3,501,411
26 Jan 26	28.87000 -0.18	29.20	28.03	29.05	6,421,800
23 Jan 26	29.05000 +0.94	29.18	28.00	28.10	5,512,828
22 Jan 26	28.11000 +0.04	28.53	27.98	28.16	3,013,082
21 Jan 26	28.07000 +0.04	28.69	27.94	28.03	4,259,100
20 Jan 26	28.03000 -0.47	28.70	27.86	28.48	3,874,980
19 Jan 26	28.50000 -0.31	29.24	28.47	28.72	3,443,100
16 Jan 26	28.81000 -0.93	29.84	28.68	29.74	5,289,000
15 Jan 26	29.74000 +0.59	29.86	28.81	29.09	5,912,111
14 Jan 26	29.15000 -0.15	30.14	28.76	29.30	7,571,732
13 Jan 26	29.30000 -0.15	29.89	29.22	29.50	5,816,119
12 Jan 26	29.45000 +0.48	29.55	28.88	29.50	5,401,537
09 Jan 26	28.97000 +0.12	29.39	28.66	29.05	4,866,998
08 Jan 26	28.85000 +0.17	29.19	28.42	28.65	6,138,786
07 Jan 26	28.68000 +1.08	29.11	27.40	27.64	14,728,670
06 Jan 26	27.60000 +0.00	27.89	27.31	27.76	5,314,494
05 Jan 26	27.60000 +1.18	27.72	26.42	26.43	7,026,450
31 Dec 25	26.42000 +0.22	26.59	25.92	26.19	3,996,600
30 Dec 25	26.20000 -0.13	26.46	26.02	26.30	3,456,200
29 Dec 25	26.33000 -0.22	26.59	26.31	26.55	2,176,100
26 Dec 25	26.55000 -0.20	26.80	26.47	26.70	2,409,400
25 Dec 25	26.75000 +0.09	26.92	26.53	26.87	3,275,300
24 Dec 25	26.66000 +0.37	26.85	26.23	26.24	2,371,300
23 Dec 25	26.29000 -0.36	26.78	26.25	26.65	2,347,600
22 Dec 25	26.65000 +0.07	26.85	26.50	26.57	2,063,200
19 Dec 25	26.58000 -0.09	26.99	26.58	26.67	3,575,724
18 Dec 25	26.67000 +0.05	26.95	26.44	26.48	2,123,103
17 Dec 25	26.62000 +0.11	26.71	26.04	26.55	2,061,800
16 Dec 25	26.51000 +0.03	26.60	26.28	26.48	1,581,000
15 Dec 25	26.48000 +0.07	26.70	26.15	26.26	2,014,400
12 Dec 25	26.41000 +0.18	26.46	25.88	26.28	3,570,359
11 Dec 25	26.23000 -0.58	26.98	26.18	26.92	2,872,700
10 Dec 25	26.81000 +0.08	26.90	26.37	26.73	1,851,729
09 Dec 25	26.73000 -0.49	27.24	26.60	27.15	2,004,035
08 Dec 25	27.22000 +0.28	27.39	26.92	26.92	2,638,580
05 Dec 25	26.94000 +0.21	26.94	26.42	26.71	2,315,700
04 Dec 25	26.73000 -0.27	27.06	26.63	27.01	2,493,480
03 Dec 25	27.00000 -0.05	27.25	26.73	27.09	2,660,023
02 Dec 25	27.05000 -0.60	27.61	27.01	27.53	3,791,900
01 Dec 25	27.65000 +0.01	27.88	27.46	27.58	3,182,848
28 Nov 25	27.64000 +0.21	27.75	27.27	27.43	2,009,728
27 Nov 25	27.43000 +0.06	27.69	27.01	27.32	2,700,900
26 Nov 25	27.37000 -0.27	27.83	27.20	27.57	4,148,150
25 Nov 25	27.64000 -0.15	28.02	27.58	27.90	3,519,014
24 Nov 25	27.79000 +0.27	27.95	27.47	27.80	2,822,544
21 Nov 25	27.52000 -1.23	28.91	27.50	28.55	5,511,992
20 Nov 25	28.75000 +0.11	29.29	28.60	28.90	3,435,174
19 Nov 25	28.64000 -0.31	29.15	28.55	28.80	2,842,233
18 Nov 25	28.95000 -0.20	29.26	28.82	29.15	2,739,000
17 Nov 25	29.15000 +0.24	29.44	28.91	28.91	3,520,621
14 Nov 25	28.91000 -0.24	29.47	28.89	29.00	5,112,008
13 Nov 25	29.15000 -0.19	29.48	29.03	29.45	5,015,429
12 Nov 25	29.34000 -0.66	30.24	29.13	29.94	4,710,912
11 Nov 25	30.00000 +0.39	30.23	29.29	29.50	5,515,448
10 Nov 25	29.61000 +0.77	29.77	28.71	28.71	6,018,704
07 Nov 25	28.84000 -0.02	28.94	28.65	28.76	3,395,369
06 Nov 25	28.86000 +0.37	29.37	28.68	29.22	3,828,797
05 Nov 25	28.49000 -0.14	28.74	28.38	28.39	3,403,104
04 Nov 25	28.63000 -0.25	28.92	28.40	28.66	4,422,131
03 Nov 25	28.88000 +0.18	29.05	28.50	28.80	5,429,868
31 Oct 25	28.70000 +0.09	29.30	28.51	28.59	7,327,045
30 Oct 25	28.61000 -1.65	30.14	28.54	30.14	13,435,011
29 Oct 25	30.26000 -3.89	33.70	29.71	33.70	19,244,710
28 Oct 25	34.15000 +0.10	34.45	33.69	33.94	3,634,037
27 Oct 25	34.05000 +0.49	34.32	33.41	33.90	3,328,800
24 Oct 25	33.56000 +0.67	34.18	32.82	32.93	5,287,653
23 Oct 25	32.89000 +0.01	33.07	32.40	32.85	1,843,056
22 Oct 25	32.88000 -0.43	33.50	32.78	33.35	1,696,953
21 Oct 25	33.31000 +0.51	33.61	32.70	33.00	2,662,300
20 Oct 25	32.80000 -0.25	33.59	32.64	33.23	2,411,180
17 Oct 25	33.05000 -0.88	34.15	32.98	34.00	3,720,973
16 Oct 25	33.93000 -0.31	34.93	33.74	34.02	3,808,919
15 Oct 25	34.24000 +0.75	34.76	33.20	33.54	5,042,876
14 Oct 25	33.49000 -0.62	34.47	33.36	34.20	3,645,925
13 Oct 25	34.11000 -0.94	34.73	33.82	34.31	4,568,197
10 Oct 25	35.05000 +0.31	35.45	34.46	34.56	6,125,397
09 Oct 25	34.74000 +0.36	34.88	33.53	34.52	6,163,268
30 Sep 25	34.38000 +0.36	34.67	33.86	34.00	3,407,600
29 Sep 25	34.02000 +0.03	34.20	33.42	34.20	3,219,700
26 Sep 25	33.99000 -1.08	35.01	33.40	35.00	7,120,258
25 Sep 25	35.07000 +0.16	35.30	34.58	34.89	3,449,174
24 Sep 25	34.91000 +0.91	35.17	33.67	33.89	4,130,900
23 Sep 25	34.00000 -0.43	34.61	32.95	34.61	4,030,994
22 Sep 25	34.43000 -0.02	34.95	34.07	34.70	3,280,098
19 Sep 25	34.45000 -0.23	34.95	34.37	34.50	3,252,694
18 Sep 25	34.68000 -0.33	35.69	34.27	35.10	4,645,100
17 Sep 25	35.01000 -0.77	35.93	34.90	35.75	5,541,941
16 Sep 25	35.78000 +0.00	35.83	35.01	35.60	4,557,800
15 Sep 25	35.78000 -0.39	36.22	35.35	36.00	7,428,570
12 Sep 25	36.17000 -0.38	36.79	35.64	36.55	5,381,422
11 Sep 25	36.55000 +0.42	36.90	35.25	35.83	8,339,369
10 Sep 25	36.13000 -0.10	36.65	35.70	35.93	7,216,342
09 Sep 25	36.23000 -0.38	36.45	35.15	36.20	11,305,503
08 Sep 25	36.61000 +4.28	37.73	32.68	32.70	25,086,928
05 Sep 25	32.33000 +0.73	32.46	31.50	31.80	3,121,300
04 Sep 25	31.60000 -0.42	32.34	31.24	32.20	4,048,622
03 Sep 25	32.02000 -0.80	33.16	31.92	32.91	3,155,386
02 Sep 25	32.82000 -0.04	33.82	32.35	32.79	5,880,048
01 Sep 25	32.86000 -0.17	33.25	32.72	33.10	4,203,300
29 Aug 25	33.03000 +0.27	33.30	32.55	32.85	4,556,798
28 Aug 25	32.76000 -0.17	33.20	31.89	32.95	5,340,671
27 Aug 25	32.93000 -0.93	33.98	32.93	33.77	8,250,700
26 Aug 25	33.86000 -0.29	34.27	33.66	34.02	5,371,312
25 Aug 25	34.15000 -0.36	34.95	33.61	34.50	9,626,470
22 Aug 25	34.51000 -1.14	35.64	34.32	35.00	8,405,770
21 Aug 25	35.65000 +1.16	36.50	34.20	34.45	8,912,972
20 Aug 25	34.49000 -0.11	34.66	34.03	34.44	3,326,600
19 Aug 25	34.60000 +0.36	35.23	34.09	34.24	5,278,999
18 Aug 25	34.24000 -0.18	34.59	34.04	34.46	5,472,940
15 Aug 25	34.42000 +0.61	34.63	33.58	33.71	4,821,852
14 Aug 25	33.81000 -0.59	35.29	33.49	34.57	7,705,486
13 Aug 25	34.40000 -0.13	34.88	33.65	34.87	6,653,232
12 Aug 25	34.53000 +0.54	35.20	33.60	33.91	8,632,000
11 Aug 25	33.99000 +0.89	34.37	32.74	33.03	7,508,077
08 Aug 25	33.10000 +0.57	33.69	32.00	32.50	7,627,898
07 Aug 25	32.53000 +0.21	34.40	32.35	32.71	11,797,600
06 Aug 25	32.32000 -0.37	33.20	32.10	33.07	4,682,600
05 Aug 25	32.69000 +0.13	32.90	32.10	32.49	4,422,472
04 Aug 25	32.56000 +0.76	32.85	31.27	31.85	4,851,917
01 Aug 25	31.80000 -0.26	32.64	31.50	32.11	4,429,168
31 Jul 25	32.06000 -0.37	32.80	31.83	32.35	5,719,900
30 Jul 25	32.43000 +0.39	32.99	31.38	32.03	8,053,556
29 Jul 25	32.04000 -0.04	32.41	31.50	32.00	6,894,200
28 Jul 25	32.08000 -0.34	32.99	31.50	32.72	11,808,338
25 Jul 25	32.42000 +0.58	33.00	31.57	31.88	8,965,875
24 Jul 25	31.84000 +0.79	31.93	31.00	31.23	7,439,166
23 Jul 25	31.05000 +0.71	31.97	30.06	30.26	13,608,278
22 Jul 25	30.34000 +1.05	30.47	29.12	29.30	9,004,200
21 Jul 25	29.29000 +0.12	29.44	29.04	29.15	3,989,800
18 Jul 25	29.17000 +0.25	29.26	28.63	29.11	5,055,700
17 Jul 25	28.92000 +0.47	29.29	28.45	28.45	6,906,299
16 Jul 25	28.45000 +0.18	28.59	28.21	28.24	2,496,817
15 Jul 25	28.27000 -0.27	28.65	28.13	28.50	3,238,500
14 Jul 25	28.54000 -0.28	29.00	28.53	28.80	2,607,000
11 Jul 25	28.82000 +0.26	29.22	28.43	28.58	4,704,448
10 Jul 25	28.56000 +0.04	28.69	28.38	28.39	2,469,600
09 Jul 25	28.52000 +0.12	28.72	28.30	28.40	4,159,000
08 Jul 25	28.40000 -0.08	28.68	28.02	28.31	7,129,366
07 Jul 25	28.48000 +0.12	29.12	28.37	28.68	4,155,566
04 Jul 25	28.36000 -1.10	29.55	28.24	29.52	10,695,400
03 Jul 25	29.46000 -0.45	30.05	29.41	29.90	5,001,100
02 Jul 25	29.91000 -0.22	30.05	29.70	29.99	3,207,801
01 Jul 25	30.13000 +0.41	30.18	29.58	29.76	4,683,202
30 Jun 25	29.72000 +0.15	29.92	29.52	29.52	4,218,100
27 Jun 25	29.57000 -0.03	30.00	29.31	29.55	3,500,998
26 Jun 25	29.60000 -0.64	30.32	29.47	30.27	6,227,388
25 Jun 25	30.24000 +0.30	30.38	29.68	29.96	3,778,900
24 Jun 25	29.94000 +0.33	29.97	29.55	29.70	2,973,900
23 Jun 25	29.61000 -0.26	30.40	29.33	30.40	3,745,381
20 Jun 25	29.87000 -0.43	30.54	29.78	30.36	3,060,971
19 Jun 25	30.30000 -0.80	31.20	30.23	30.96	3,123,192
18 Jun 25	31.10000 -0.16	31.38	30.85	31.20	2,532,500
17 Jun 25	31.26000 -0.27	31.84	30.89	31.65	4,405,388
16 Jun 25	31.53000 -0.79	32.35	31.49	32.35	4,539,120
13 Jun 25	32.32000 -0.41	33.20	32.10	32.83	8,346,533
12 Jun 25	32.73000 -0.53	33.57	32.50	33.30	5,674,044
11 Jun 25	33.26000 -0.72	35.57	33.01	34.55	6,690,006
10 Jun 25	33.98000 +0.86	34.47	33.05	33.20	5,825,700
09 Jun 25	33.12000 +0.40	33.83	32.64	32.82	3,083,362
06 Jun 25	32.72000 -0.38	33.20	32.52	33.15	1,632,597
05 Jun 25	33.10000 -0.58	33.88	32.96	33.70	2,494,529
04 Jun 25	33.68000 +0.34	34.24	32.83	33.55	4,093,856
03 Jun 25	33.34000 +0.70	33.66	32.40	32.44	3,409,785
30 May 25	32.64000 +0.23	33.00	32.20	32.30	3,277,444
29 May 25	32.41000 +0.75	32.42	31.25	31.52	3,686,420
28 May 25	31.66000 -0.23	32.30	31.52	31.89	1,688,846
27 May 25	31.89000 +0.02	32.08	31.68	31.88	1,430,046
26 May 25	31.87000 +0.27	32.20	31.25	31.63	2,178,861
23 May 25	31.60000 -0.10	31.88	31.30	31.60	2,183,554
22 May 25	31.70000 -0.20	32.00	31.21	31.70	3,390,800
21 May 25	31.90000 -0.35	32.55	31.60	32.20	3,489,500
20 May 25	32.25000 -0.05	32.55	31.61	32.30	2,956,200
19 May 25	32.30000 +0.38	32.64	31.52	31.92	2,799,300
16 May 25	31.92000 -0.18	32.25	31.70	32.13	2,160,260
15 May 25	32.10000 -0.65	32.70	31.91	32.63	1,941,980
14 May 25	32.75000 -0.48	33.80	32.62	33.66	3,210,953
13 May 25	33.23000 +0.43	33.55	32.09	32.78	5,551,866
12 May 25	32.80000 +2.11	32.88	31.07	31.07	8,583,834
09 May 25	30.69000 -0.51	31.33	30.55	31.18	1,666,466
08 May 25	31.20000 -0.01	31.58	31.08	31.15	1,567,234
07 May 25	31.21000 -0.39	32.07	30.90	31.97	2,881,600
06 May 25	31.60000 +0.61	31.82	30.70	31.06	3,361,200
30 Apr 25	30.99000 -0.06	31.52	30.76	31.32	2,361,000
29 Apr 25	31.05000 +1.30	31.28	29.59	29.68	4,417,600
28 Apr 25	29.75000 -0.56	30.50	28.88	29.70	5,244,192
25 Apr 25	30.31000 -0.49	31.30	30.09	31.10	3,415,510
24 Apr 25	30.80000 -0.60	31.45	30.78	31.40	2,878,000
23 Apr 25	31.40000 -0.81	32.30	31.37	32.20	3,628,240
22 Apr 25	32.21000 +1.02	32.50	30.82	31.21	4,592,438
21 Apr 25	31.19000 +0.29	31.70	30.60	30.85	2,162,800
18 Apr 25	30.90000 -0.15	31.25	30.58	31.03	3,572,400
17 Apr 25	31.05000 -0.65	31.80	31.02	31.55	4,497,835
16 Apr 25	31.70000 -0.17	31.79	30.84	31.74	5,336,080
15 Apr 25	31.87000 +0.87	32.25	30.70	30.98	5,554,704
14 Apr 25	31.00000 +0.29	31.58	30.69	31.01	4,205,299
11 Apr 25	30.71000 +0.22	31.05	30.09	30.50	4,755,320
10 Apr 25	30.49000 +1.00	31.20	29.40	29.76	9,495,123
09 Apr 25	29.49000 +1.39	29.83	27.15	27.60	5,272,189
08 Apr 25	28.10000 +1.03	28.92	27.29	27.29	8,199,832
07 Apr 25	27.07000 -3.26	29.59	26.05	28.98	8,296,466
03 Apr 25	30.33000 -0.52	31.50	30.12	30.99	4,856,666
02 Apr 25	30.85000 +0.45	31.42	30.11	30.27	4,656,300
01 Apr 25	30.40000 +1.29	31.06	29.06	29.56	7,452,000
31 Mar 25	29.11000 -1.04	30.10	28.95	29.88	6,123,700
28 Mar 25	30.15000 +0.16	30.68	29.85	29.85	5,890,766
27 Mar 25	29.99000 +0.07	30.37	29.41	29.82	5,508,400
26 Mar 25	29.92000 +0.05	30.45	29.42	29.88	3,976,440
25 Mar 25	29.87000 -0.52	30.95	29.76	30.27	4,583,853
24 Mar 25	30.39000 +0.19	30.62	29.35	30.07	5,414,700
21 Mar 25	30.20000 -0.81	31.06	30.03	30.86	5,862,969
20 Mar 25	31.01000 +1.85	32.01	29.06	29.16	17,857,684
19 Mar 25	29.16000 +0.02	29.44	28.94	29.10	2,681,949
18 Mar 25	29.14000 -0.10	29.67	29.13	29.27	3,537,945
17 Mar 25	29.24000 +0.00	29.65	28.91	29.28	3,613,344
14 Mar 25	29.24000 +0.21	29.28	28.80	28.96	4,145,778
13 Mar 25	29.03000 -0.58	29.62	28.86	29.58	4,617,700
12 Mar 25	29.61000 -0.61	30.28	29.60	30.25	4,234,778
11 Mar 25	30.22000 +0.19	30.30	29.42	29.60	5,145,700
10 Mar 25	30.03000 +1.00	30.48	29.30	29.99	8,845,375
07 Mar 25	29.03000 -0.70	29.66	28.87	29.50	6,650,900
06 Mar 25	29.73000 +0.62	29.99	28.85	29.00	9,225,793
05 Mar 25	29.11000 -1.72	30.19	28.30	30.19	13,697,111
04 Mar 25	30.83000 +1.06	31.63	29.36	29.75	12,293,894
03 Mar 25	29.77000 +0.53	30.35	29.22	29.29	4,755,109
28 Feb 25	29.24000 -1.02	30.55	29.10	30.20	4,613,869
27 Feb 25	30.26000 +0.65	30.48	29.10	29.52	6,352,500
26 Feb 25	29.61000 +0.37	29.75	28.70	29.34	6,526,286
25 Feb 25	29.24000 -1.19	30.15	29.14	30.13	7,581,638
24 Feb 25	30.43000 +0.15	31.16	30.25	30.48	6,116,400
21 Feb 25	30.28000 -0.51	31.36	29.77	30.82	6,499,821
20 Feb 25	30.79000 +0.37	31.38	30.32	30.59	5,863,335
19 Feb 25	30.42000 +0.00	30.72	29.98	30.36	3,459,400
18 Feb 25	30.42000 -1.18	31.44	30.23	31.44	7,407,880
17 Feb 25	31.60000 +0.38	33.38	31.35	31.80	12,352,499
14 Feb 25	31.22000 +1.26	31.95	29.85	29.91	10,580,064
13 Feb 25	29.96000 -0.63	30.82	29.80	30.55	3,870,600
12 Feb 25	30.59000 -0.60	31.18	30.32	31.00	4,569,717
11 Feb 25	31.19000 -0.14	31.49	30.39	31.41	6,799,219
10 Feb 25	31.33000 +2.36	31.50	28.80	29.00	11,484,812
07 Feb 25	28.97000 +0.53	29.19	28.21	28.40	7,230,200
06 Feb 25	28.44000 +0.44	28.62	27.60	27.94	4,712,300
05 Feb 25	28.00000 +0.00	28.16	27.57	28.12	2,591,500
27 Jan 25	28.00000 -0.65	28.86	28.00	28.59	2,691,141
24 Jan 25	28.65000 +0.49	29.20	27.83	28.08	5,905,000
23 Jan 25	28.16000 -0.19	29.07	28.02	28.57	4,552,162
22 Jan 25	28.35000 -0.49	28.83	27.81	28.64	6,375,862
21 Jan 25	28.84000 +0.67	29.20	26.99	28.44	9,849,730
20 Jan 25	28.17000 +0.92	29.44	27.37	27.37	12,075,916
17 Jan 25	27.25000 +0.15	27.40	26.36	27.00	5,403,000
16 Jan 25	27.10000 -0.39	27.98	26.61	27.49	5,937,455
15 Jan 25	27.49000 -0.67	28.00	27.38	28.00	3,568,200
14 Jan 25	28.16000 +0.84	28.27	26.80	27.43	5,180,499
13 Jan 25	27.32000 -0.03	27.85	27.10	27.45	2,332,420
10 Jan 25	27.35000 -0.75	28.70	27.30	28.10	3,536,412
09 Jan 25	28.10000 -0.33	28.60	27.69	28.27	3,942,801
08 Jan 25	28.43000 +0.28	28.89	27.25	28.20	6,421,272
07 Jan 25	28.15000 -1.25	29.69	27.95	29.33	6,012,643
06 Jan 25	29.40000 +0.32	30.57	29.00	29.32	5,548,468
03 Jan 25	29.08000 +0.29	30.27	28.65	28.79	5,936,756
02 Jan 25	28.79000 -0.60	29.65	28.38	29.29	6,855,500
31 Dec 24	29.39000 -0.66	30.15	29.32	30.05	3,155,548
30 Dec 24	30.05000 -0.78	31.01	29.98	30.80	3,475,000
27 Dec 24	30.83000 +0.20	31.51	30.31	30.65	2,329,100
26 Dec 24	30.63000 -0.57	31.24	30.50	31.14	3,372,729
25 Dec 24	31.20000 -0.72	32.40	30.80	32.15	3,281,181
24 Dec 24	31.92000 +0.15	32.52	31.61	31.78	2,291,000
23 Dec 24	31.77000 -0.06	32.49	31.60	31.95	2,808,867
20 Dec 24	31.83000 +0.13	32.17	31.51	31.75	1,791,624
19 Dec 24	31.70000 -0.20	32.00	31.10	31.70	3,004,532
18 Dec 24	31.90000 -0.39	32.63	31.70	32.40	2,802,775
17 Dec 24	32.29000 -0.56	32.81	32.11	32.81	2,608,500
16 Dec 24	32.85000 -0.93	33.70	32.38	33.42	4,828,519
13 Dec 24	33.78000 -0.56	34.42	33.40	34.40	5,064,821
12 Dec 24	34.34000 -0.32	34.95	33.80	34.76	4,098,500
11 Dec 24	34.66000 -0.09	35.10	34.34	34.50	3,996,400
10 Dec 24	34.75000 +0.55	36.08	34.10	35.35	9,762,700
09 Dec 24	34.20000 -0.69	35.14	34.14	34.83	3,768,810
06 Dec 24	34.89000 +0.69	36.24	34.22	34.26	6,234,047
05 Dec 24	34.20000 +0.05	34.37	33.15	34.07	4,284,400
04 Dec 24	34.15000 -0.88	35.38	34.00	35.00	2,603,300
03 Dec 24	35.03000 +0.31	36.14	34.91	34.93	4,966,800
02 Dec 24	34.72000 +0.42	36.24	33.47	34.22	6,674,142
29 Nov 24	34.30000 +0.29	35.47	33.90	34.09	3,848,151
28 Nov 24	34.01000 -1.11	35.23	33.68	35.15	4,139,499
27 Nov 24	35.12000 +0.61	35.23	33.63	34.55	3,317,655
26 Nov 24	34.51000 -0.28	36.25	34.40	34.65	3,029,868
25 Nov 24	34.79000 +0.36	35.48	34.19	34.36	2,828,920
22 Nov 24	34.43000 -1.85	36.35	34.32	36.35	3,819,209
21 Nov 24	36.28000 -0.94	37.90	35.92	36.99	4,829,700
20 Nov 24	37.22000 +1.76	37.36	35.16	35.39	6,047,036
19 Nov 24	35.46000 +0.30	36.10	34.72	35.57	3,511,020
18 Nov 24	35.16000 -1.22	36.85	35.00	36.45	4,335,580
15 Nov 24	36.38000 -0.72	38.00	36.32	37.46	5,726,490
14 Nov 24	37.10000 -1.52	38.80	37.00	38.60	6,274,429
13 Nov 24	38.62000 -1.46	40.24	37.66	39.52	7,219,800
12 Nov 24	40.08000 -0.58	41.85	39.57	40.28	6,268,319
11 Nov 24	40.66000 +1.18	41.42	38.82	39.06	5,530,893
08 Nov 24	39.48000 +0.80	41.13	38.83	38.84	7,567,191
07 Nov 24	38.68000 +1.63	38.91	36.35	36.70	4,834,179
06 Nov 24	37.05000 -1.15	38.57	36.68	38.01	3,929,511
05 Nov 24	38.20000 +1.24	38.99	36.35	36.88	5,687,662
04 Nov 24	36.96000 +1.15	37.39	35.65	35.81	4,549,657
01 Nov 24	35.81000 +0.21	36.80	35.25	35.50	4,010,082
31 Oct 24	35.60000 -0.32	36.60	35.23	35.73	3,938,417
30 Oct 24	35.92000 +0.52	36.45	34.96	35.40	5,872,286
29 Oct 24	35.40000 -2.07	37.68	35.00	37.33	10,115,840
28 Oct 24	37.47000 +1.99	38.25	33.80	33.80	13,467,845
25 Oct 24	35.48000 +1.36	36.23	33.40	34.00	8,799,592
24 Oct 24	34.12000 +0.06	35.42	33.79	33.87	6,431,217
23 Oct 24	34.06000 +0.81	34.53	32.95	33.26	6,517,091
22 Oct 24	33.25000 +0.67	34.00	32.02	32.56	6,435,331
21 Oct 24	32.58000 -0.20	33.20	32.03	33.00	5,569,400
18 Oct 24	32.78000 +2.32	33.90	30.02	30.44	10,590,356
17 Oct 24	30.46000 -1.03	31.91	30.33	31.59	7,932,114
16 Oct 24	31.49000 -0.41	31.99	30.94	31.50	4,417,894
15 Oct 24	31.90000 -1.50	33.40	31.82	33.08	5,208,600
14 Oct 24	33.40000 +1.50	33.86	31.79	32.31	6,672,300
11 Oct 24	31.90000 -2.30	34.14	31.51	34.07	7,419,343
10 Oct 24	34.20000 -0.40	36.36	33.00	35.04	10,314,180
09 Oct 24	34.60000 -4.89	38.48	34.50	36.59	13,602,553
08 Oct 24	39.49000 +3.18	43.06	36.28	43.06	16,107,600
30 Sep 24	36.31000 +4.01	37.28	32.08	34.00	16,537,428
27 Sep 24	32.30000 +4.20	33.27	29.03	29.87	17,028,818
26 Sep 24	28.10000 +1.60	28.11	26.01	26.50	6,765,091
25 Sep 24	26.50000 -0.27	27.60	26.45	27.20	5,395,608
24 Sep 24	26.77000 +1.66	26.94	25.11	25.32	6,493,300
23 Sep 24	25.11000 -0.53	26.35	25.04	25.80	4,619,481
20 Sep 24	25.64000 -0.61	26.33	25.23	26.33	4,731,717
19 Sep 24	26.25000 -0.15	27.00	25.80	26.50	4,483,600
18 Sep 24	26.40000 -0.12	27.00	26.10	26.60	3,033,200
13 Sep 24	26.52000 -1.23	27.81	26.50	27.61	5,018,541
12 Sep 24	27.75000 -1.30	29.45	27.70	29.00	3,397,260
11 Sep 24	29.05000 +0.44	29.17	28.21	28.61	3,268,670
10 Sep 24	28.61000 -0.41	29.07	28.12	28.98	2,838,973
09 Sep 24	29.02000 -0.46	29.67	28.51	29.50	3,682,070
06 Sep 24	29.48000 -1.32	31.05	29.39	30.86	3,675,743
05 Sep 24	30.80000 +0.94	31.29	29.95	29.97	3,657,300
04 Sep 24	29.86000 +0.23	30.77	29.40	29.75	3,284,900
03 Sep 24	29.63000 -0.05	30.14	29.40	29.60	2,538,874
02 Sep 24	29.68000 -0.92	30.80	29.63	30.68	2,748,000
30 Aug 24	30.60000 +0.78	31.43	29.52	29.90	6,109,877
29 Aug 24	29.82000 -0.64	30.69	28.28	29.55	7,469,960
28 Aug 24	30.46000 -0.03	30.90	30.14	30.49	2,245,790
27 Aug 24	30.49000 -0.20	30.92	30.27	30.70	2,823,542
26 Aug 24	30.69000 -0.81	31.58	30.48	31.50	2,916,012
23 Aug 24	31.50000 +0.11	31.67	30.94	31.39	1,662,623
22 Aug 24	31.39000 -0.58	32.33	31.29	31.90	2,035,552
21 Aug 24	31.97000 -0.40	32.72	31.80	32.36	1,839,540
20 Aug 24	32.37000 -0.51	32.88	31.94	32.78	2,930,899
19 Aug 24	32.88000 -0.44	33.76	32.52	33.05	2,628,821
16 Aug 24	33.32000 -0.48	33.80	32.76	33.55	4,556,521
15 Aug 24	33.80000 -0.82	34.90	33.48	34.62	4,429,265
14 Aug 24	34.62000 -0.58	35.18	34.27	35.17	2,701,559
13 Aug 24	35.20000 -0.13	35.66	34.60	35.32	2,790,367
12 Aug 24	35.33000 +0.20	35.95	34.78	35.06	2,389,671
09 Aug 24	35.13000 -0.93	36.64	35.13	36.00	2,513,943
08 Aug 24	36.06000 +0.25	36.80	35.25	35.75	2,911,727
07 Aug 24	35.81000 +0.11	36.25	34.91	35.70	2,888,691
06 Aug 24	35.70000 +0.81	36.25	35.04	35.04	3,146,864
05 Aug 24	34.89000 -0.27	36.58	34.75	35.16	3,656,100
02 Aug 24	35.16000 +0.50	37.01	34.00	34.65	5,409,349
01 Aug 24	34.66000 -1.09	36.28	34.56	35.81	3,929,085
31 Jul 24	35.75000 +0.83	35.90	34.54	34.88	3,947,942
30 Jul 24	34.92000 -1.80	36.70	34.28	36.70	4,387,649
29 Jul 24	36.72000 +0.65	37.60	36.06	36.06	2,754,769
26 Jul 24	36.07000 +0.42	36.46	35.23	35.66	3,426,968
25 Jul 24	35.65000 -0.34	36.29	35.51	36.29	2,405,515
24 Jul 24	35.99000 -0.81	37.14	35.81	36.73	2,376,466
23 Jul 24	36.80000 -0.94	37.99	36.80	37.64	2,210,273
22 Jul 24	37.74000 +0.57	38.29	37.00	37.00	3,769,752
19 Jul 24	37.17000 +0.05	37.41	36.60	37.00	3,202,660
18 Jul 24	37.12000 +1.77	37.44	35.02	35.30	6,230,400
17 Jul 24	35.35000 +2.27	35.50	32.80	33.20	6,575,572
16 Jul 24	33.08000 -0.26	33.28	32.43	32.89	3,850,100
15 Jul 24	33.34000 -0.34	33.85	32.92	33.40	2,992,521
12 Jul 24	33.68000 +1.03	34.04	32.60	32.66	4,182,987
11 Jul 24	32.65000 +0.65	33.18	31.71	32.42	5,124,948
10 Jul 24	32.00000 -0.34	32.58	31.61	32.00	4,711,000
09 Jul 24	32.34000 -1.22	33.45	32.06	33.45	5,584,423
08 Jul 24	33.56000 -2.14	35.49	33.40	35.38	4,520,800
05 Jul 24	35.70000 +1.09	35.84	33.77	34.50	5,958,586
04 Jul 24	34.61000 -1.18	36.35	34.16	35.52	5,443,100
03 Jul 24	35.79000 -1.27	37.01	35.40	37.01	4,095,764
02 Jul 24	37.06000 -1.02	38.18	36.88	38.01	3,512,337
01 Jul 24	38.08000 -1.50	39.78	36.90	39.50	5,500,804
28 Jun 24	39.58000 -1.53	41.80	39.37	41.00	3,874,505
27 Jun 24	41.11000 -1.07	42.40	41.00	41.80	2,612,403
26 Jun 24	42.18000 +0.33	42.43	41.26	41.56	2,802,700
25 Jun 24	41.85000 -0.01	42.68	41.41	41.82	3,289,800
24 Jun 24	41.86000 +0.38	43.05	41.30	41.50	3,757,321
21 Jun 24	41.48000 +0.13	41.88	41.07	41.50	2,675,183
20 Jun 24	41.35000 -0.30	41.99	40.21	41.64	4,428,966
19 Jun 24	41.65000 -1.82	43.50	41.65	43.27	4,180,574
18 Jun 24	43.47000 +0.45	43.52	42.65	43.20	3,091,559
17 Jun 24	43.02000 +0.21	43.35	42.32	42.45	1,276,692
14 Jun 24	42.81000 -0.39	43.39	41.99	43.16	2,891,600
13 Jun 24	43.20000 +0.80	43.70	41.92	42.44	3,608,675
12 Jun 24	42.40000 +1.11	43.32	41.15	41.15	4,086,892
11 Jun 24	41.29000 +0.48	41.70	40.30	40.88	2,204,145
07 Jun 24	40.81000 +1.34	41.77	39.50	39.95	5,018,509
06 Jun 24	39.47000 -0.75	40.55	39.33	40.08	2,217,403
05 Jun 24	40.22000 -0.11	41.15	40.03	40.34	1,863,200
04 Jun 24	40.33000 +0.35	40.63	39.74	39.74	1,783,517
03 Jun 24	39.98000 +0.79	40.49	38.70	39.50	3,429,750
31 May 24	39.19000 +0.66	39.50	38.51	38.62	2,368,831
30 May 24	38.53000 +0.68	38.73	37.63	38.14	2,045,886
29 May 24	37.85000 -0.68	38.72	37.74	38.12	2,352,843
28 May 24	38.53000 -0.96	39.36	38.50	39.35	2,746,843
27 May 24	39.49000 -1.06	40.81	38.65	40.62	5,086,542
24 May 24	40.55000 -0.10	41.38	40.35	40.35	2,273,661
23 May 24	40.65000 +0.45	40.79	40.02	40.35	2,463,978
22 May 24	40.20000 -0.78	41.18	40.08	40.98	1,791,217
21 May 24	40.98000 +0.18	41.34	40.02	40.85	2,182,595
20 May 24	40.80000 -1.18	42.66	40.50	42.07	3,466,985
17 May 24	41.98000 +0.14	42.80	41.18	41.65	2,928,250
16 May 24	41.84000 +0.27	41.86	40.85	41.44	1,860,638
15 May 24	41.57000 -0.04	42.20	40.83	41.32	1,880,550
14 May 24	41.61000 +0.65	43.24	41.00	41.00	4,877,862
13 May 24	40.96000 +0.56	41.08	40.10	40.39	3,519,622
10 May 24	40.40000 -0.68	41.82	40.35	40.88	4,022,500
09 May 24	41.08000 +0.03	41.91	40.85	40.85	2,563,600
08 May 24	41.05000 -0.68	41.96	40.94	41.70	2,078,800
07 May 24	41.73000 -1.28	44.07	41.58	43.60	4,061,606
06 May 24	43.01000 +1.71	43.51	41.20	41.55	3,868,107
30 Apr 24	41.30000 -0.16	41.76	41.04	41.07	2,309,579
29 Apr 24	41.46000 +0.27	41.79	39.98	40.30	4,696,829
26 Apr 24	41.19000 +0.40	41.40	40.30	40.40	3,934,782
25 Apr 24	40.79000 +1.36	41.38	39.27	39.37	4,852,482
24 Apr 24	39.43000 +0.03	39.99	38.68	39.45	3,398,100
23 Apr 24	39.40000 +2.09	39.84	36.58	37.18	5,097,600
22 Apr 24	37.31000 +0.34	37.95	36.61	36.64	2,614,009
19 Apr 24	36.97000 -0.56	37.88	36.54	37.38	2,677,249
18 Apr 24	37.53000 +0.33	38.25	36.80	37.23	3,424,675
17 Apr 24	37.20000 -0.57	38.65	36.70	37.57	5,299,268
16 Apr 24	37.77000 -0.98	38.39	36.93	38.11	5,686,422
15 Apr 24	38.75000 +2.15	39.70	36.47	36.49	6,666,062
12 Apr 24	36.60000 -0.35	38.64	35.92	38.35	5,992,944
11 Apr 24	36.95000 +2.09	37.48	34.63	34.63	5,775,604
10 Apr 24	34.86000 -0.94	35.79	34.60	35.55	2,913,443
09 Apr 24	35.80000 +0.42	36.26	34.88	35.42	2,659,263
08 Apr 24	35.38000 -1.22	36.59	35.35	36.57	2,057,170
03 Apr 24	36.60000 +0.01	37.50	36.15	36.38	3,693,660
02 Apr 24	36.59000 -0.95	37.66	36.10	37.55	4,560,369
01 Apr 24	37.54000 -0.46	38.29	37.33	37.82	2,649,978
29 Mar 24	38.00000 +0.35	38.17	36.66	37.60	3,202,361
28 Mar 24	37.65000 -1.05	39.08	37.11	38.60	4,322,409
27 Mar 24	38.70000 +0.04	39.15	38.12	38.75	2,016,329
26 Mar 24	38.66000 -1.42	40.04	38.38	40.01	2,728,463
25 Mar 24	40.08000 -1.41	41.59	40.08	41.37	2,296,735
22 Mar 24	41.49000 -0.92	42.45	41.42	42.45	2,838,600
21 Mar 24	42.41000 -0.29	43.14	41.89	42.55	2,965,197
20 Mar 24	42.70000 -0.88	43.61	42.24	43.60	3,907,502
19 Mar 24	43.58000 -0.52	44.40	43.28	43.85	2,575,368
18 Mar 24	44.10000 +0.52	44.20	42.48	43.40	5,788,063
15 Mar 24	43.58000 +2.58	43.70	40.90	41.00	6,283,394
14 Mar 24	41.00000 +0.97	41.50	40.36	41.30	4,748,518
13 Mar 24	40.03000 -0.49	40.60	39.43	40.60	4,121,616
12 Mar 24	40.52000 -0.47	41.40	40.01	40.85	3,823,100
11 Mar 24	40.99000 +1.97	40.99	39.08	39.08	5,067,184
08 Mar 24	39.02000 +0.05	39.35	38.68	39.10	2,712,426
07 Mar 24	38.97000 -1.11	41.39	38.83	40.08	3,595,225
06 Mar 24	40.08000 -0.47	40.72	39.53	40.60	2,197,160
05 Mar 24	40.55000 +0.67	41.18	39.07	39.85	5,474,094
04 Mar 24	39.88000 +0.91	40.29	38.80	39.31	3,602,622
01 Mar 24	38.97000 -0.17	39.63	38.78	39.03	3,121,649
29 Feb 24	39.14000 +0.67	39.50	38.26	38.49	3,419,731
28 Feb 24	38.47000 -1.56	41.20	38.33	39.70	5,730,260
27 Feb 24	40.03000 +0.31	40.03	38.60	39.43	3,933,791
26 Feb 24	39.72000 +1.52	40.38	38.23	38.40	4,839,206
23 Feb 24	38.20000 +0.18	38.25	36.61	37.97	3,572,039
22 Feb 24	38.02000 -0.29	38.70	37.58	38.11	3,063,799
21 Feb 24	38.31000 +0.01	39.73	37.37	38.32	3,149,306
20 Feb 24	38.30000 -0.64	39.30	38.00	38.73	2,654,655
19 Feb 24	38.94000 -0.80	40.23	38.53	39.80	3,663,689
08 Feb 24	39.74000 -0.18	42.58	39.32	39.43	5,184,520
07 Feb 24	39.92000 +1.94	40.11	37.45	37.45	5,985,776
06 Feb 24	37.98000 +4.61	38.68	33.37	33.48	6,685,593
05 Feb 24	33.37000 -0.63	35.49	31.61	33.77	5,161,635
02 Feb 24	34.00000 -1.09	35.59	33.07	35.50	2,919,435
01 Feb 24	35.09000 -0.77	36.24	35.06	35.60	2,711,500
31 Jan 24	35.86000 -0.51	36.75	35.36	36.59	2,391,200
30 Jan 24	36.37000 -1.38	37.95	36.31	37.56	1,687,778
29 Jan 24	37.75000 -0.53	38.87	37.60	38.58	2,151,036
26 Jan 24	38.28000 -0.64	39.68	38.02	38.87	2,443,110
25 Jan 24	38.92000 +1.25	39.20	37.01	37.36	2,845,578
24 Jan 24	37.67000 -1.05	39.10	36.72	38.85	3,120,878
23 Jan 24	38.72000 +0.45	39.18	37.60	38.00	2,964,965
22 Jan 24	38.27000 -2.43	40.64	37.96	40.17	5,022,558
19 Jan 24	40.70000 +0.06	41.12	40.07	40.63	1,627,974
18 Jan 24	40.64000 +0.14	40.78	39.00	40.39	2,824,113
17 Jan 24	40.50000 -1.94	42.55	40.50	42.15	1,989,608
16 Jan 24	42.44000 -0.78	43.31	41.78	43.22	2,276,400
15 Jan 24	43.22000 -0.38	43.93	43.10	43.93	880,014
12 Jan 24	43.60000 -0.11	44.41	43.55	43.55	1,616,858
11 Jan 24	43.71000 +0.66	44.07	42.52	43.14	1,988,401
10 Jan 24	43.05000 -0.60	43.69	42.80	43.59	1,366,150
09 Jan 24	43.65000 +1.22	44.28	42.40	42.43	2,664,096
08 Jan 24	42.43000 -0.85	43.50	42.43	43.35	2,310,700
05 Jan 24	43.28000 -1.52	45.02	43.12	44.82	3,649,687
04 Jan 24	44.80000 -0.78	45.56	44.00	45.56	3,119,801
03 Jan 24	45.58000 -0.82	47.04	44.70	46.35	3,537,226
02 Jan 24	46.40000 -0.90	47.50	46.03	47.35	1,835,260
29 Dec 23	47.30000 +0.17	48.63	46.88	47.16	2,367,209
28 Dec 23	47.13000 -0.34	47.60	46.55	47.31	2,348,698
27 Dec 23	47.47000 +0.48	47.70	46.72	46.99	1,460,305
26 Dec 23	46.99000 -0.62	47.80	46.75	47.35	1,110,387
25 Dec 23	47.61000 +0.74	47.75	46.17	46.87	1,702,387
22 Dec 23	46.87000 -0.93	48.18	46.77	47.81	1,381,300
21 Dec 23	47.80000 +0.15	47.81	46.85	47.80	1,313,551
20 Dec 23	47.65000 -1.05	49.40	47.61	48.57	1,844,666
19 Dec 23	48.70000 +0.40	48.82	47.85	48.11	1,816,899
18 Dec 23	48.30000 +0.24	48.75	47.53	48.00	1,906,560
15 Dec 23	48.06000 -0.30	48.64	47.72	48.36	1,956,888
14 Dec 23	48.36000 -0.76	49.72	48.30	49.45	1,387,921
13 Dec 23	49.12000 -0.35	50.35	49.10	49.47	1,985,590
12 Dec 23	49.47000 -0.49	50.18	48.39	50.07	1,707,449
11 Dec 23	49.96000 +0.16	50.07	48.41	50.07	2,074,612
08 Dec 23	49.80000 +0.77	50.44	48.57	48.90	2,976,070
07 Dec 23	49.03000 -1.10	50.14	47.90	50.14	4,260,293
06 Dec 23	50.13000 -1.13	51.60	49.40	51.52	4,340,098
05 Dec 23	51.26000 -0.63	52.28	51.22	51.90	1,712,500
04 Dec 23	51.89000 +0.30	52.17	50.50	51.62	2,524,707
01 Dec 23	51.59000 -0.37	52.00	51.50	51.80	1,754,730
30 Nov 23	51.96000 +0.32	52.30	51.15	51.27	1,869,711
29 Nov 23	51.64000 +1.07	52.00	50.00	50.38	3,332,983
28 Nov 23	50.57000 +2.03	50.70	48.00	48.51	3,746,238
27 Nov 23	48.54000 -0.46	49.04	47.88	48.77	1,873,400
24 Nov 23	49.00000 -0.14	49.62	48.41	48.88	1,889,975
23 Nov 23	49.14000 +0.45	49.16	48.02	48.65	1,629,936
22 Nov 23	48.69000 -0.40	49.43	48.60	49.43	1,601,164
21 Nov 23	49.09000 +0.69	49.61	47.84	48.40	3,546,300
20 Nov 23	48.40000 +0.45	48.65	47.32	48.08	2,202,904
17 Nov 23	47.95000 +0.94	48.06	46.81	46.93	1,598,694
16 Nov 23	47.01000 -0.66	47.95	47.01	47.69	901,900
15 Nov 23	47.67000 +0.01	48.32	47.08	47.90	1,879,751
14 Nov 23	47.66000 +0.51	47.95	46.82	47.15	1,771,910
13 Nov 23	47.15000 -0.39	47.63	46.58	47.50	2,604,290
10 Nov 23	47.54000 +0.24	49.17	46.32	46.83	3,995,086
09 Nov 23	47.30000 -0.38	48.07	46.51	47.67	1,988,636
08 Nov 23	47.68000 +0.78	48.22	46.87	47.10	2,337,990
07 Nov 23	46.90000 -0.60	47.99	46.50	47.50	2,456,233
06 Nov 23	47.50000 +0.47	47.58	46.48	47.03	4,079,582
03 Nov 23	47.03000 -0.17	47.75	46.96	47.31	1,639,204
02 Nov 23	47.20000 -1.23	48.40	46.96	48.30	2,479,233
01 Nov 23	48.43000 +0.16	48.82	47.20	48.14	2,662,853
31 Oct 23	48.27000 +0.27	49.25	47.57	47.82	2,744,668
30 Oct 23	48.00000 +1.03	48.40	46.60	46.80	5,630,409
27 Oct 23	46.97000 +1.72	47.30	45.04	45.09	4,642,407
26 Oct 23	45.25000 +2.74	45.38	42.30	42.34	6,384,622
25 Oct 23	42.51000 -2.78	45.41	42.16	45.39	6,686,644
24 Oct 23	45.29000 -0.33	45.85	44.42	45.57	4,511,222
23 Oct 23	45.62000 -0.47	46.65	45.29	46.14	1,766,521
20 Oct 23	46.09000 -0.53	46.88	45.61	46.45	1,704,501
19 Oct 23	46.62000 +0.07	47.00	45.96	46.05	2,063,950
18 Oct 23	46.55000 -1.05	47.54	46.42	47.31	1,386,723
17 Oct 23	47.60000 +0.42	47.80	46.06	47.25	2,270,176
16 Oct 23	47.18000 -1.15	48.65	46.58	48.34	3,831,900
13 Oct 23	48.33000 +0.64	48.80	47.13	47.55	2,529,422
12 Oct 23	47.69000 +0.70	48.14	46.98	46.98	3,143,992
11 Oct 23	46.99000 +0.09	48.39	46.57	46.89	4,578,418
10 Oct 23	46.90000 +0.52	47.14	45.82	46.38	4,037,450
09 Oct 23	46.38000 -2.39	48.90	45.19	48.90	10,181,715
28 Sep 23	48.77000 -0.43	49.71	48.32	49.21	3,426,042
27 Sep 23	49.20000 -0.18	49.82	48.69	49.82	2,945,312
26 Sep 23	49.38000 +0.45	49.92	48.65	49.39	2,284,800
25 Sep 23	48.93000 +0.59	49.55	48.03	48.03	3,287,710
22 Sep 23	48.34000 +0.53	48.50	47.20	47.96	3,192,086
21 Sep 23	47.81000 +0.61	47.92	46.80	47.20	3,379,074
20 Sep 23	47.20000 -0.88	48.25	46.88	48.00	3,336,342
19 Sep 23	48.08000 -0.71	48.80	47.65	48.70	2,866,389
18 Sep 23	48.79000 +0.49	49.63	47.42	48.65	6,111,882
15 Sep 23	48.30000 +1.35	48.79	46.70	47.20	7,094,927
14 Sep 23	46.95000 +0.47	47.44	45.80	46.68	5,043,827
13 Sep 23	46.48000 +0.11	46.87	45.82	46.38	5,199,743
12 Sep 23	46.37000 +1.93	46.95	44.21	44.39	9,361,981
11 Sep 23	44.44000 +1.98	45.45	42.50	42.80	7,499,911
08 Sep 23	42.46000 -0.23	43.19	42.00	42.39	3,081,420
07 Sep 23	42.69000 -1.39	44.28	42.51	44.05	3,277,638
06 Sep 23	44.08000 -0.24	44.58	43.38	44.33	2,741,356
05 Sep 23	44.32000 +0.43	45.00	43.81	43.81	3,539,400
04 Sep 23	43.89000 -1.26	45.38	43.68	45.26	4,607,887
01 Sep 23	45.15000 +0.19	45.31	43.92	44.96	3,634,400
31 Aug 23	44.96000 -0.50	45.99	44.88	45.48	3,275,495
30 Aug 23	45.46000 -0.64	46.47	44.75	46.47	4,627,198
29 Aug 23	46.10000 +1.94	46.60	43.96	43.96	8,486,928
28 Aug 23	44.16000 +0.83	46.80	43.95	46.20	8,082,726
25 Aug 23	43.33000 -0.87	44.21	42.49	44.20	6,587,110
24 Aug 23	44.20000 +2.13	44.75	41.62	41.95	6,795,083
23 Aug 23	42.07000 -0.16	43.35	41.83	42.10	5,182,674
22 Aug 23	42.23000 -0.14	42.78	41.68	42.60	3,029,381
21 Aug 23	42.37000 +0.54	43.35	41.40	41.65	3,841,176
18 Aug 23	41.83000 -0.95	42.99	41.83	42.65	3,141,469
17 Aug 23	42.78000 -0.25	43.38	42.30	43.00	2,670,399
16 Aug 23	43.03000 +0.03	44.39	42.55	42.67	5,219,545
15 Aug 23	43.00000 +0.32	43.20	42.28	42.72	3,683,760
14 Aug 23	42.68000 +0.19	42.78	41.53	42.00	3,461,898
11 Aug 23	42.49000 -0.40	43.49	42.32	42.90	3,002,009
10 Aug 23	42.89000 -0.30	43.29	42.51	43.19	2,743,636
09 Aug 23	43.19000 +0.35	43.70	42.47	42.65	4,711,841
08 Aug 23	42.84000 +0.05	43.38	42.30	42.73	4,125,658
07 Aug 23	42.79000 -0.73	44.00	42.60	43.51	6,445,683
04 Aug 23	43.52000 -0.58	44.10	43.06	43.95	5,244,949
03 Aug 23	44.10000 +0.17	44.30	43.52	43.98	4,700,906
02 Aug 23	43.93000 -1.31	45.50	43.50	44.92	10,568,100
01 Aug 23	45.24000 -0.38	46.35	44.94	45.52	5,592,607
31 Jul 23	45.62000 -2.35	48.34	44.10	47.97	12,479,811
28 Jul 23	47.97000 +0.68	48.28	47.02	47.05	4,146,887
27 Jul 23	47.29000 -0.96	48.34	46.96	48.16	3,697,334
26 Jul 23	48.25000 +0.58	49.30	47.13	47.68	3,990,752
25 Jul 23	47.67000 -0.01	48.43	46.72	47.98	4,822,404
24 Jul 23	47.68000 +0.14	48.18	47.07	47.37	3,025,202
21 Jul 23	47.54000 +0.00	47.90	47.04	47.32	2,820,419
20 Jul 23	47.54000 -0.63	48.59	47.50	48.10	3,198,326
19 Jul 23	48.17000 +0.01	48.70	47.71	47.80	2,674,000
18 Jul 23	48.16000 -0.89	49.00	47.87	49.00	3,729,881
17 Jul 23	49.05000 +0.23	49.70	48.26	48.26	4,034,040
14 Jul 23	48.82000 -2.46	51.39	48.32	51.05	8,023,731
13 Jul 23	51.28000 +1.45	51.74	49.10	50.00	6,878,195
12 Jul 23	49.83000 -1.22	51.25	49.44	51.25	3,215,353
11 Jul 23	51.05000 +0.65	51.20	49.74	50.42	2,985,427
10 Jul 23	50.40000 -0.90	51.59	49.88	51.40	3,545,050
07 Jul 23	51.30000 +0.37	52.62	50.80	50.93	3,793,853
06 Jul 23	50.93000 -0.70	51.84	50.71	51.75	2,766,531
05 Jul 23	51.63000 -1.37	53.03	51.23	53.03	4,465,300
04 Jul 23	53.00000 -0.49	53.88	51.73	52.90	5,473,262
03 Jul 23	53.49000 -1.01	54.50	52.49	54.49	5,754,850
30 Jun 23	54.50000 -0.52	55.22	53.85	54.97	2,540,379
29 Jun 23	55.02000 +0.68	55.52	54.00	54.34	2,605,873
28 Jun 23	54.34000 -0.66	56.10	54.10	55.16	3,944,796
27 Jun 23	55.00000 +0.65	56.30	54.28	54.34	4,474,653
26 Jun 23	54.35000 +0.25	55.57	53.53	53.53	3,918,701
21 Jun 23	54.10000 -0.45	55.23	53.90	54.38	4,214,699
20 Jun 23	54.55000 -0.38	55.45	54.23	54.93	2,611,940
19 Jun 23	54.93000 -0.35	55.38	54.00	55.20	4,880,200
16 Jun 23	55.28000 -0.67	56.27	54.90	55.95	3,548,750
15 Jun 23	55.95000 -0.09	56.80	55.38	56.15	4,087,580
14 Jun 23	56.04000 +0.38	56.70	54.00	55.59	6,216,687
13 Jun 23	55.66000 -2.17	57.79	55.42	57.45	5,930,660
12 Jun 23	57.83000 -2.73	61.32	57.60	61.32	6,008,107
09 Jun 23	60.56000 +1.92	62.62	57.82	58.62	9,253,048
08 Jun 23	58.64000 +0.66	59.82	57.61	57.81	4,452,844
07 Jun 23	57.98000 +0.51	58.60	57.25	57.25	2,418,756
06 Jun 23	57.47000 -1.01	58.90	56.37	58.75	2,431,098
05 Jun 23	58.48000 +0.45	59.07	57.71	58.07	2,392,208
02 Jun 23	58.03000 +0.05	59.12	57.25	58.25	2,328,046
01 Jun 23	57.98000 -0.25	58.92	56.91	58.52	3,814,395
31 May 23	58.23000 -1.62	60.27	57.70	59.90	4,442,077
30 May 23	59.85000 -1.05	61.15	58.50	60.50	3,616,878
29 May 23	60.90000 +0.50	61.82	59.91	59.91	3,118,678
26 May 23	60.40000 +0.60	60.95	59.00	60.07	2,552,602
25 May 23	59.80000 -0.60	61.16	59.05	60.15	2,565,476
24 May 23	60.40000 -0.76	61.74	59.24	61.05	3,915,391
23 May 23	61.16000 +2.77	62.23	58.12	58.50	7,266,463
22 May 23	58.39000 -0.91	60.80	58.24	58.98	3,173,129
19 May 23	59.30000 +2.50	59.80	56.30	56.68	6,384,605
18 May 23	56.80000 -0.03	57.23	55.78	56.50	2,616,505
17 May 23	56.83000 +0.84	57.20	55.07	55.58	3,768,286
16 May 23	55.99000 +0.30	57.50	55.57	55.68	4,825,193
15 May 23	55.69000 +1.24	55.90	54.10	55.44	4,527,520
12 May 23	54.45000 -1.10	56.49	54.07	55.16	4,041,461
11 May 23	55.55000 +4.32	56.88	51.53	51.55	10,383,549
10 May 23	51.23000 -0.37	51.40	49.45	50.83	4,719,955
09 May 23	51.60000 +0.68	51.90	49.97	50.64	5,065,868
08 May 23	50.92000 -1.58	53.55	50.40	52.40	5,913,855
05 May 23	52.50000 -1.46	53.70	52.22	53.70	3,819,065
04 May 23	53.96000 -0.74	55.64	53.25	55.00	4,062,565
28 Apr 23	54.70000 -1.90	59.00	54.39	57.15	7,259,737
27 Apr 23	56.60000 +2.90	58.50	55.25	57.97	14,807,716
26 Apr 23	53.70000 +1.05	54.07	52.22	52.62	4,315,402
25 Apr 23	52.65000 +0.55	52.82	51.25	52.48	4,077,003
24 Apr 23	52.10000 -2.23	54.30	51.50	54.30	4,994,038
21 Apr 23	54.33000 +0.81	55.41	53.50	53.50	3,069,737
20 Apr 23	53.52000 -0.89	55.47	53.31	54.70	2,522,095
19 Apr 23	54.41000 -0.68	55.53	53.82	54.82	3,014,639
18 Apr 23	55.09000 +1.55	55.28	53.48	53.62	4,382,235
17 Apr 23	53.54000 -0.99	55.71	52.69	54.30	4,698,138
14 Apr 23	54.53000 +0.33	54.79	52.80	54.39	4,291,145
13 Apr 23	54.20000 +0.19	55.07	53.35	54.00	4,284,071
12 Apr 23	54.01000 -2.05	55.79	53.48	55.68	5,284,621
11 Apr 23	56.06000 -1.55	57.82	55.33	57.80	3,218,060
10 Apr 23	57.61000 +1.33	57.93	55.50	55.99	4,315,355
07 Apr 23	56.28000 +0.92	58.15	55.50	55.82	4,360,678
06 Apr 23	55.36000 +0.05	56.97	54.72	55.00	3,084,090
04 Apr 23	55.31000 +1.41	55.90	53.80	54.00	4,733,381
03 Apr 23	53.90000 -1.46	55.25	52.68	55.20	5,600,400
31 Mar 23	55.36000 +0.55	57.07	54.82	55.07	4,963,601
30 Mar 23	54.81000 +0.29	55.82	54.00	54.65	3,861,808
29 Mar 23	54.52000 -0.37	55.21	53.33	55.10	5,529,333
28 Mar 23	54.89000 +4.42	55.16	50.35	50.35	10,256,366
27 Mar 23	50.47000 +1.85	50.80	47.92	49.00	5,989,387
24 Mar 23	48.62000 -1.19	50.32	48.19	50.07	5,982,300
23 Mar 23	49.81000 -0.92	50.99	49.44	50.82	5,303,600
22 Mar 23	50.73000 +0.70	53.00	50.34	50.52	5,195,062
21 Mar 23	50.03000 +0.01	51.10	49.66	50.19	3,139,700
20 Mar 23	50.02000 -0.27	50.99	48.98	50.07	3,870,763
17 Mar 23	50.29000 -2.57	53.15	49.50	52.96	7,613,746
16 Mar 23	52.86000 -0.17	53.97	52.29	53.24	4,012,384
15 Mar 23	53.03000 +1.05	54.40	51.98	52.29	7,121,172
14 Mar 23	51.98000 +1.73	52.65	50.55	50.56	5,901,342
13 Mar 23	50.25000 -0.89	51.36	50.00	50.82	3,756,552
10 Mar 23	51.14000 +0.30	51.63	50.30	50.71	2,700,487
09 Mar 23	50.84000 +0.44	51.64	50.10	50.60	4,352,590
08 Mar 23	50.40000 -0.20	51.75	49.71	50.62	3,241,369
07 Mar 23	50.60000 -1.27	52.32	50.52	51.86	4,347,546
06 Mar 23	51.87000 +2.51	52.24	48.61	49.32	6,269,112
03 Mar 23	49.36000 +0.85	50.15	48.20	48.20	5,992,508
02 Mar 23	48.51000 +1.37	49.07	46.90	47.14	6,407,390
01 Mar 23	47.14000 -1.92	49.32	46.31	48.88	11,106,806
28 Feb 23	49.06000 +0.16	49.43	48.55	48.96	2,713,950
27 Feb 23	48.90000 -0.32	49.50	48.22	49.15	3,390,146
24 Feb 23	49.22000 -0.37	50.49	49.02	49.71	2,490,750
23 Feb 23	49.59000 -0.78	51.15	49.00	50.30	3,596,550
22 Feb 23	50.37000 +1.33	51.08	48.57	48.70	4,640,967
21 Feb 23	49.04000 -0.05	49.50	48.13	49.05	2,659,109
20 Feb 23	49.09000 -0.11	49.15	48.08	48.98	5,446,772
17 Feb 23	49.20000 -1.10	50.60	49.11	49.98	3,761,309
16 Feb 23	50.30000 +0.30	51.82	49.79	49.79	5,033,199
15 Feb 23	50.00000 -0.76	50.98	49.54	50.75	5,138,668
14 Feb 23	50.76000 -1.83	53.09	50.60	53.07	5,192,764
13 Feb 23	52.59000 +0.29	53.70	51.21	51.82	6,090,134
10 Feb 23	52.30000 +1.37	53.25	50.77	51.40	5,116,493
09 Feb 23	50.93000 +0.32	51.22	50.02	50.85	3,570,711
08 Feb 23	50.61000 +0.56	51.58	49.95	49.98	3,175,383
07 Feb 23	50.05000 -1.52	51.94	49.86	51.82	4,848,380
06 Feb 23	51.57000 -0.73	52.90	51.03	52.07	4,305,911
03 Feb 23	52.30000 +0.36	54.00	51.35	52.19	5,108,420
02 Feb 23	51.94000 -1.07	54.72	51.73	53.57	8,037,009
01 Feb 23	53.01000 +2.26	54.32	48.84	50.90	9,621,992
31 Jan 23	50.75000 -0.10	51.50	50.29	50.71	3,637,399
30 Jan 23	50.85000 -1.20	52.97	50.73	52.57	6,737,804
20 Jan 23	52.05000 -1.35	58.07	51.68	53.82	10,020,869
19 Jan 23	53.40000 +2.71	53.89	50.25	50.69	6,982,013
18 Jan 23	50.69000 -0.84	51.65	50.55	51.50	3,586,567
17 Jan 23	51.53000 -1.35	53.50	51.18	53.25	4,427,888
16 Jan 23	52.88000 -0.26	54.13	52.41	53.14	5,459,399
13 Jan 23	53.14000 +2.04	53.82	51.12	51.50	5,779,939
12 Jan 23	51.10000 -0.56	51.96	50.29	51.40	4,141,940
11 Jan 23	51.66000 +0.42	52.48	50.58	51.35	4,939,731
10 Jan 23	51.24000 -0.34	51.89	50.88	51.60	4,684,092
09 Jan 23	51.58000 -1.60	53.50	50.51	52.82	7,484,119
06 Jan 23	53.18000 +0.38	53.55	52.18	53.00	4,045,807
05 Jan 23	52.80000 -0.56	54.20	52.71	53.40	4,758,608
04 Jan 23	53.36000 -0.01	53.96	52.00	53.72	4,440,818
03 Jan 23	53.37000 -1.46	55.57	53.26	55.25	5,828,212
30 Dec 22	54.83000 +0.00	55.68	54.62	55.32	2,573,246
29 Dec 22	54.83000 +0.49	56.00	53.33	54.30	4,432,302
28 Dec 22	54.34000 -0.37	55.70	54.10	54.70	4,175,403
27 Dec 22	54.71000 +1.01	55.05	52.58	53.32	4,650,143
26 Dec 22	53.70000 +3.38	54.05	50.00	50.10	6,043,089
23 Dec 22	50.32000 +2.84	50.32	47.13	47.48	4,555,190
22 Dec 22	47.48000 +0.16	48.15	46.67	47.10	2,491,511
21 Dec 22	47.32000 -0.48	48.30	47.08	47.80	2,937,636
20 Dec 22	47.80000 -0.74	49.93	47.37	48.59	3,526,655
19 Dec 22	48.54000 -1.62	50.55	48.50	49.68	4,484,038
16 Dec 22	50.16000 -1.24	52.19	49.83	51.41	3,223,507
15 Dec 22	51.40000 -0.74	52.57	50.71	51.80	3,500,440
14 Dec 22	52.14000 -0.36	53.53	51.50	52.07	3,213,266
13 Dec 22	52.50000 -1.34	53.71	51.88	53.57	4,220,287
12 Dec 22	53.84000 +1.14	54.48	52.72	52.85	4,442,615
09 Dec 22	52.70000 -1.57	55.00	52.55	53.85	7,083,914
08 Dec 22	54.27000 -0.75	55.50	53.80	55.07	5,980,578
07 Dec 22	55.02000 +4.32	55.40	49.90	50.70	9,058,318
06 Dec 22	50.70000 +0.38	51.17	49.79	50.00	4,113,472
05 Dec 22	50.32000 -1.56	52.74	49.82	51.99	5,767,459
02 Dec 22	51.88000 -1.12	54.06	51.69	52.82	5,078,068
01 Dec 22	53.00000 +3.65	53.79	48.96	49.45	9,695,440
30 Nov 22	49.35000 -0.55	50.68	48.40	50.24	4,538,561
29 Nov 22	49.90000 +0.25	50.73	49.32	49.80	4,702,006
28 Nov 22	49.65000 -0.44	50.65	49.16	49.25	4,894,840
25 Nov 22	50.09000 -2.40	52.42	49.78	52.42	5,741,435
24 Nov 22	52.49000 +0.85	53.36	51.11	51.32	4,881,409
23 Nov 22	51.64000 +0.73	52.32	50.00	50.69	4,389,468
22 Nov 22	50.91000 -2.48	53.30	50.60	53.26	5,605,791
21 Nov 22	53.39000 +0.49	53.70	51.10	52.00	4,963,200
18 Nov 22	52.90000 -0.12	56.29	52.60	54.00	11,158,670
17 Nov 22	53.02000 +1.32	54.35	51.01	51.08	9,854,769
16 Nov 22	51.70000 +0.59	52.32	50.20	51.30	7,316,550
15 Nov 22	51.11000 +0.07	52.69	49.30	52.51	8,712,879
14 Nov 22	51.04000 +0.80	51.80	49.37	49.60	9,199,923
11 Nov 22	50.24000 -1.52	52.90	49.49	52.50	12,224,883
10 Nov 22	51.76000 -0.84	53.82	51.07	52.32	10,723,311
09 Nov 22	52.60000 -1.72	54.82	52.51	53.82	7,615,342
08 Nov 22	54.32000 +0.73	54.88	51.72	53.32	7,967,480
07 Nov 22	53.59000 +0.51	55.07	52.01	53.35	8,962,300
04 Nov 22	53.08000 -1.14	54.73	52.73	54.06	8,543,814
03 Nov 22	54.22000 +1.32	54.59	52.05	52.05	10,332,911
02 Nov 22	52.90000 -2.02	56.37	52.21	54.54	11,511,983
01 Nov 22	54.92000 -2.20	58.48	51.51	57.49	16,540,632
31 Oct 22	57.12000 +1.39	58.55	55.11	55.74	8,180,031
28 Oct 22	55.73000 -0.17	57.40	54.00	54.99	8,741,724
27 Oct 22	55.90000 -2.22	58.00	55.00	58.00	10,419,324
26 Oct 22	58.12000 -0.08	59.88	55.50	56.80	17,207,546
25 Oct 22	58.20000 -2.75	60.09	56.95	59.00	9,534,939
24 Oct 22	60.95000 +1.46	62.00	56.50	58.30	11,531,491
21 Oct 22	59.49000 +3.43	59.59	54.80	55.00	11,623,646
20 Oct 22	56.06000 -2.54	61.29	55.62	57.11	16,183,139
19 Oct 22	58.60000 +1.59	59.33	54.60	56.03	14,788,491
18 Oct 22	57.01000 +0.81	58.11	54.66	55.52	15,951,301
17 Oct 22	56.20000 -2.24	59.60	54.45	59.21	21,648,536
14 Oct 22	58.44000 +9.74	58.44	48.82	49.32	16,426,983
13 Oct 22	48.70000 +1.70	50.55	46.32	47.32	11,368,908
12 Oct 22	47.00000 +0.65	47.20	44.32	45.97	11,207,160
11 Oct 22	46.35000 -0.74	47.98	45.50	47.09	7,398,055
10 Oct 22	47.09000 +0.81	50.60	46.61	47.00	13,524,300
30 Sep 22	46.28000 -0.02	47.47	45.07	46.02	9,021,980
29 Sep 22	46.30000 +2.81	47.69	43.57	43.99	15,081,143
28 Sep 22	43.49000 +2.00	44.86	41.22	41.56	12,463,872
27 Sep 22	41.49000 +2.31	42.06	38.81	39.39	6,571,255
26 Sep 22	39.18000 +1.41	39.56	37.50	38.11	4,090,434
23 Sep 22	37.77000 -2.01	39.86	37.28	39.71	5,538,982
22 Sep 22	39.78000 +0.20	41.21	38.50	39.40	3,916,678
21 Sep 22	39.58000 -0.52	40.62	38.75	40.16	5,976,088
20 Sep 22	40.10000 -1.13	41.27	39.68	41.18	4,699,985
19 Sep 22	41.23000 +1.15	41.80	39.50	39.91	5,698,514
16 Sep 22	40.08000 +1.09	42.20	38.77	38.90	7,118,214
15 Sep 22	38.99000 -1.43	40.88	38.88	40.65	3,866,103
14 Sep 22	40.42000 +0.09	41.16	39.69	40.03	4,057,133
13 Sep 22	40.33000 -0.94	41.56	39.61	41.51	5,039,770
09 Sep 22	41.27000 +2.39	42.30	39.07	39.57	6,936,600
08 Sep 22	38.88000 -0.61	39.65	38.18	39.36	3,147,324
07 Sep 22	39.49000 +1.29	40.50	37.39	37.78	5,161,006
06 Sep 22	38.20000 +0.13	38.65	37.13	38.57	5,219,701
05 Sep 22	38.07000 -3.62	43.88	37.30	42.88	10,734,029
02 Sep 22	41.69000 +3.64	41.70	38.30	38.57	8,020,727
01 Sep 22	38.05000 +0.03	39.30	37.50	38.17	2,974,600
31 Aug 22	38.02000 -0.84	39.67	37.68	38.80	4,181,926
30 Aug 22	38.86000 +0.95	39.66	37.37	37.50	5,493,026
29 Aug 22	37.91000 +0.27	38.32	36.73	36.86	5,510,135
26 Aug 22	37.64000 -0.83	40.15	37.17	38.41	6,599,148
25 Aug 22	38.47000 +1.30	38.68	37.07	37.49	9,265,921
24 Aug 22	37.17000 -3.96	40.80	34.62	40.79	22,703,476
23 Aug 22	41.13000 -0.48	42.25	40.88	41.70	3,101,956
22 Aug 22	41.61000 +0.71	42.33	40.02	40.60	4,516,466
19 Aug 22	40.90000 +0.01	41.82	40.51	41.06	2,822,958
18 Aug 22	40.89000 -0.48	41.98	40.50	41.98	3,137,238
17 Aug 22	41.37000 +2.07	42.17	39.10	39.12	5,889,071
16 Aug 22	39.30000 -0.25	40.07	38.72	39.39	3,415,224
15 Aug 22	39.55000 +1.84	40.20	37.51	37.73	4,643,319
12 Aug 22	37.71000 -0.30	38.32	37.33	38.00	2,546,300
11 Aug 22	38.01000 +0.71	38.18	36.91	37.82	3,521,700
10 Aug 22	37.30000 +0.42	38.95	36.30	36.30	4,980,981
09 Aug 22	36.88000 +0.48	37.16	35.70	36.22	5,778,526
08 Aug 22	36.40000 -2.05	38.82	36.27	38.40	9,624,709
05 Aug 22	38.45000 +0.00	38.87	37.60	38.66	2,871,438
04 Aug 22	38.45000 +0.40	38.70	37.50	38.57	2,974,390
03 Aug 22	38.05000 -0.59	39.40	37.85	38.89	3,347,732
02 Aug 22	38.64000 -0.71	39.70	37.66	39.70	5,262,533
01 Aug 22	39.35000 +1.05	39.65	37.88	38.80	3,404,084
29 Jul 22	38.30000 -0.20	38.64	37.41	38.35	7,282,528
28 Jul 22	38.50000 -1.40	39.98	38.35	39.91	8,223,515
27 Jul 22	39.90000 -0.25	40.89	39.73	40.00	2,930,336
26 Jul 22	40.15000 +0.75	40.45	38.67	39.41	3,601,084
25 Jul 22	39.40000 +0.32	39.69	38.54	39.34	4,985,742
22 Jul 22	39.08000 -1.02	40.32	38.70	40.05	4,121,894
21 Jul 22	40.10000 +0.40	40.98	39.35	39.71	4,542,954
20 Jul 22	39.70000 +1.70	40.81	37.82	37.86	11,250,641
19 Jul 22	38.00000 +0.63	38.92	36.68	37.45	5,656,901
18 Jul 22	37.37000 -0.30	37.82	36.37	37.53	5,459,843
15 Jul 22	37.67000 -0.33	38.87	37.17	37.80	4,853,573
14 Jul 22	38.00000 +1.93	38.50	35.65	36.04	8,422,802
13 Jul 22	36.07000 -0.66	36.60	35.70	36.55	5,615,220
12 Jul 22	36.73000 -0.75	37.64	35.84	37.62	10,039,466
11 Jul 22	37.48000 +1.68	37.99	35.81	36.14	18,635,360
08 Jul 22	35.80000 +5.32	36.35	33.50	34.86	31,598,880
07 Jul 22	30.48000 -0.54	31.46	30.32	31.03	6,990,751
06 Jul 22	31.02000 -0.03	32.39	30.72	31.03	4,164,207
05 Jul 22	31.05000 -0.95	32.27	30.79	32.15	4,528,071
04 Jul 22	32.00000 -0.05	32.49	31.50	32.12	4,155,118
01 Jul 22	32.05000 +2.02	32.18	30.02	30.20	8,012,247
30 Jun 22	30.03000 +0.15	30.98	29.82	30.00	3,268,467
29 Jun 22	29.88000 -0.51	30.56	29.76	30.44	2,696,287
28 Jun 22	30.39000 +0.21	30.67	29.81	30.01	2,641,811
27 Jun 22	30.18000 -0.54	31.07	29.90	30.80	4,227,627
24 Jun 22	30.72000 +1.94	31.16	28.80	28.93	6,692,081
23 Jun 22	28.78000 -0.14	29.07	28.31	29.07	2,042,236
22 Jun 22	28.92000 -0.38	29.61	28.80	29.41	1,924,252
21 Jun 22	29.30000 +0.00	29.95	28.99	29.65	2,814,406
20 Jun 22	29.30000 -0.09	29.93	28.90	29.40	3,615,854
17 Jun 22	29.39000 -0.01	29.50	28.60	29.25	3,888,789
16 Jun 22	29.40000 +1.55	29.99	27.93	27.99	8,178,355
15 Jun 22	27.85000 +1.59	28.59	26.26	26.30	6,505,725
14 Jun 22	26.26000 +0.26	26.39	25.77	25.85	1,845,700
13 Jun 22	26.00000 -0.25	26.20	25.86	26.11	1,422,436
10 Jun 22	26.25000 +0.55	26.39	25.51	25.51	2,268,788
09 Jun 22	25.70000 -0.52	26.37	25.55	26.02	2,043,300
08 Jun 22	26.22000 -0.01	26.70	25.90	26.39	3,493,706
07 Jun 22	26.23000 -0.33	26.78	26.01	26.56	2,517,858
06 Jun 22	26.56000 +0.78	26.67	25.57	25.78	2,837,752
02 Jun 22	25.78000 -0.23	26.18	25.54	26.18	2,196,136
01 Jun 22	26.01000 +0.16	26.33	25.66	25.95	2,012,029
31 May 22	25.85000 +0.34	26.13	25.04	25.63	2,167,274
30 May 22	25.51000 +0.03	25.64	25.13	25.45	1,478,783
27 May 22	25.48000 +0.02	25.65	25.23	25.45	1,717,744
26 May 22	25.46000 +0.66	25.74	24.45	24.80	3,365,414
25 May 22	24.80000 +0.77	25.00	23.85	24.05	2,514,825
24 May 22	24.03000 -1.11	25.21	24.01	25.02	1,984,207
23 May 22	25.14000 +0.45	25.21	24.51	24.69	1,915,030
20 May 22	24.69000 +0.44	24.73	24.12	24.31	1,996,325
19 May 22	24.25000 +0.04	24.36	23.59	23.70	2,444,786
18 May 22	24.21000 -1.30	25.60	24.10	25.43	4,605,627
17 May 22	25.51000 +0.11	25.83	25.02	25.35	2,111,837
16 May 22	25.40000 -0.44	26.54	25.15	25.97	2,514,431
13 May 22	25.84000 -0.23	26.37	25.66	26.24	1,556,569
12 May 22	26.07000 +0.29	26.20	25.36	25.72	1,968,457
11 May 22	25.78000 +0.40	26.58	25.11	25.40	3,654,535
10 May 22	25.38000 -0.18	25.66	24.71	25.31	2,260,805
09 May 22	25.56000 -0.31	27.20	25.38	27.00	2,956,610
06 May 22	25.87000 +0.40	26.13	24.80	24.84	2,630,763
05 May 22	25.47000 +0.17	25.75	24.83	25.32	3,589,235
29 Apr 22	25.30000 +1.32	25.50	23.35	24.13	4,718,409
28 Apr 22	23.98000 -1.14	25.19	23.45	25.19	5,454,584
27 Apr 22	25.12000 -0.48	26.47	23.80	25.90	8,404,556
26 Apr 22	25.60000 +0.60	26.28	24.75	25.08	3,587,590
25 Apr 22	25.00000 -2.30	27.15	25.00	27.15	2,923,135
22 Apr 22	27.30000 +0.47	27.51	26.50	26.69	2,044,422
21 Apr 22	26.83000 -0.51	27.65	26.68	27.20	2,143,441
20 Apr 22	27.34000 -0.81	27.96	27.30	27.96	1,977,907
19 Apr 22	28.15000 -0.50	29.00	27.98	28.30	2,478,559
18 Apr 22	28.65000 -0.07	28.99	28.25	28.59	1,916,300
15 Apr 22	28.72000 +1.01	28.98	27.48	27.89	3,676,890
14 Apr 22	27.71000 +0.01	28.17	27.22	27.66	1,855,100
13 Apr 22	27.70000 -0.86	28.67	27.63	28.60	2,077,832
12 Apr 22	28.56000 +0.02	28.68	27.92	28.20	2,737,419
11 Apr 22	28.54000 -0.83	29.67	28.25	29.40	3,686,450
08 Apr 22	29.37000 -0.25	30.43	28.92	30.20	4,207,501
07 Apr 22	29.62000 +0.94	30.15	28.41	28.50	7,177,537
06 Apr 22	28.68000 +0.71	29.30	28.46	28.51	3,548,182
01 Apr 22	27.97000 +0.37	28.47	27.35	27.63	2,825,049
31 Mar 22	27.60000 -0.40	28.14	27.43	28.14	2,646,443
30 Mar 22	28.00000 +1.15	28.10	26.76	26.85	2,869,947
29 Mar 22	26.85000 +0.21	27.08	26.49	26.75	2,001,922
28 Mar 22	26.64000 -0.56	27.11	26.30	27.11	2,429,745
25 Mar 22	27.20000 -0.68	28.07	27.10	27.80	1,875,216
24 Mar 22	27.88000 +0.35	27.90	27.10	27.32	2,469,523
23 Mar 22	27.53000 +0.09	27.99	27.05	27.41	2,033,601
22 Mar 22	27.44000 -0.71	28.04	27.03	28.00	2,632,845
21 Mar 22	28.15000 +0.50	28.20	27.57	27.79	2,889,300
18 Mar 22	27.65000 +0.16	27.84	27.12	27.39	2,162,189
17 Mar 22	27.49000 +1.11	28.13	26.65	26.65	4,666,831
16 Mar 22	26.38000 +0.23	26.87	24.80	26.49	4,857,957
15 Mar 22	26.15000 -1.71	27.89	25.95	27.86	3,720,006
14 Mar 22	27.86000 -0.56	28.89	27.85	28.04	4,297,262
11 Mar 22	28.42000 +0.67	28.43	27.26	27.40	3,873,881
10 Mar 22	27.75000 +1.46	28.05	26.82	27.00	4,299,896
09 Mar 22	26.29000 -0.66	27.22	25.20	26.95	4,105,156
08 Mar 22	26.95000 -1.21	28.39	26.75	28.23	4,524,739
07 Mar 22	28.16000 -1.32	29.47	28.00	29.32	3,106,994
04 Mar 22	29.48000 -0.33	29.99	29.34	29.65	2,108,348
03 Mar 22	29.81000 -0.38	30.31	29.51	30.30	1,814,100
02 Mar 22	30.19000 -0.16	30.45	29.88	30.45	1,721,697
01 Mar 22	30.35000 +0.19	30.38	29.89	30.31	1,963,488
28 Feb 22	30.16000 -0.21	30.74	29.99	30.60	2,482,088
25 Feb 22	30.37000 +0.28	30.75	30.00	30.18	2,739,505
24 Feb 22	30.09000 +0.39	31.16	29.41	29.50	6,045,569
23 Feb 22	29.70000 +0.41	29.99	29.11	29.11	1,792,316
22 Feb 22	29.29000 -0.45	29.69	29.00	29.69	2,046,421
21 Feb 22	29.74000 +0.22	29.84	29.33	29.82	2,044,025
18 Feb 22	29.52000 -0.05	29.88	29.32	29.32	1,779,562
17 Feb 22	29.57000 -0.05	30.18	29.45	29.80	2,884,105
16 Feb 22	29.62000 +0.76	29.88	28.90	28.90	3,161,980
15 Feb 22	28.86000 +0.63	29.06	27.95	28.23	2,087,645
14 Feb 22	28.23000 +0.13	28.64	27.80	28.07	2,388,130
11 Feb 22	28.10000 -0.97	29.25	27.96	28.98	3,017,025
10 Feb 22	29.07000 -0.22	29.49	28.99	29.30	1,641,065
09 Feb 22	29.29000 +0.35	29.39	28.56	28.60	2,610,076
08 Feb 22	28.94000 +0.69	28.98	28.12	28.20	3,403,605
07 Feb 22	28.25000 -0.07	29.20	27.90	28.98	3,144,106
28 Jan 22	28.32000 +0.28	29.67	28.00	28.21	3,766,252
27 Jan 22	28.04000 -0.47	28.87	27.71	28.45	2,831,959
26 Jan 22	28.51000 +0.81	28.67	27.35	27.70	2,792,890
25 Jan 22	27.70000 -1.08	28.96	27.70	28.55	3,660,283
24 Jan 22	28.78000 +0.40	29.71	28.48	28.98	5,504,251
21 Jan 22	28.38000 +0.06	28.84	28.05	28.56	3,464,251
20 Jan 22	28.32000 +0.00	29.08	28.06	28.06	4,983,201
19 Jan 22	28.32000 -1.38	29.61	28.20	29.55	8,375,437
18 Jan 22	29.70000 -1.14	30.74	29.52	30.66	6,592,291
17 Jan 22	30.84000 +0.24	31.04	30.15	30.61	4,607,095
14 Jan 22	30.60000 +0.35	31.06	29.86	30.25	3,723,192
13 Jan 22	30.25000 -1.44	31.48	30.20	31.48	6,397,792
12 Jan 22	31.69000 -0.18	32.58	31.34	31.85	5,366,983
11 Jan 22	31.87000 -0.19	32.26	31.23	32.15	5,446,666
10 Jan 22	32.06000 +1.86	32.21	30.10	30.10	9,459,977
07 Jan 22	30.20000 -1.61	31.99	30.20	31.93	8,017,898
06 Jan 22	31.81000 +1.78	33.50	29.96	30.18	12,535,843
05 Jan 22	30.03000 -0.66	31.07	29.71	30.70	5,123,064
04 Jan 22	30.69000 -1.24	32.22	30.60	32.00	6,144,250
31 Dec 21	31.93000 -0.04	32.95	31.72	32.00	4,498,479
30 Dec 21	31.97000 +0.98	32.60	30.73	30.80	6,252,167
29 Dec 21	30.99000 +0.37	31.62	30.20	30.82	6,166,970
28 Dec 21	30.62000 -0.67	32.57	30.32	31.57	7,192,836
27 Dec 21	31.29000 -0.15	31.98	30.92	31.83	3,602,414
24 Dec 21	31.44000 -0.48	32.18	30.81	32.18	4,314,866
23 Dec 21	31.92000 -0.84	33.15	31.63	32.60	5,271,954
22 Dec 21	32.76000 +0.59	33.11	32.00	32.25	6,644,559
21 Dec 21	32.17000 +0.26	32.26	31.35	31.91	5,669,310
20 Dec 21	31.91000 +0.77	32.45	31.13	31.21	12,236,737
17 Dec 21	31.14000 -0.28	32.36	30.82	31.75	6,754,412
16 Dec 21	31.42000 +1.25	31.77	30.13	30.32	10,167,705
15 Dec 21	30.17000 -0.08	30.98	29.91	30.23	6,388,370
14 Dec 21	30.25000 +0.43	30.89	29.65	29.74	6,817,369
13 Dec 21	29.82000 +0.10	30.30	29.51	29.75	2,763,756
10 Dec 21	29.72000 -0.20	30.35	29.53	30.00	3,206,130
09 Dec 21	29.92000 +0.50	30.75	29.45	29.57	5,680,869
08 Dec 21	29.42000 +0.39	29.48	28.95	29.28	2,781,865
07 Dec 21	29.03000 -0.48	29.75	28.86	29.49	3,342,571
06 Dec 21	29.51000 -0.77	30.34	29.42	30.18	3,955,589
03 Dec 21	30.28000 +0.03	30.68	30.03	30.07	3,410,797
02 Dec 21	30.25000 -0.84	31.09	29.98	31.09	4,645,474
01 Dec 21	31.09000 +0.05	31.79	30.91	31.10	4,358,614
30 Nov 21	31.04000 -0.26	31.41	30.60	31.33	4,068,314
29 Nov 21	31.30000 -0.59	32.55	30.98	31.70	4,304,224
26 Nov 21	31.89000 +0.09	32.47	31.53	31.94	3,469,665
25 Nov 21	31.80000 +0.24	31.90	31.15	31.57	3,242,094
24 Nov 21	31.56000 +0.17	31.97	31.20	31.30	4,090,760
23 Nov 21	31.39000 +0.01	31.65	31.10	31.63	3,756,263
22 Nov 21	31.38000 +0.54	32.03	30.54	31.06	4,482,761
19 Nov 21	30.84000 +0.69	31.39	30.07	30.25	4,309,395
18 Nov 21	30.15000 -0.39	30.88	30.15	30.55	3,935,537
17 Nov 21	30.54000 -0.36	31.30	30.50	30.73	4,285,536
16 Nov 21	30.90000 -0.10	31.98	30.65	31.20	5,439,421
15 Nov 21	31.00000 +0.84	31.15	30.10	30.28	5,351,660
12 Nov 21	30.16000 -0.41	30.77	29.91	30.60	3,775,233
11 Nov 21	30.57000 +1.25	31.07	29.28	29.39	7,661,427
10 Nov 21	29.32000 -0.18	29.58	28.84	29.50	2,896,338
09 Nov 21	29.50000 +0.38	29.70	28.62	29.00	3,899,279
08 Nov 21	29.12000 +0.02	29.26	28.49	29.08	4,219,489
05 Nov 21	29.10000 -0.60	30.18	29.00	29.95	4,176,782
04 Nov 21	29.70000 +0.04	30.23	29.41	30.14	5,701,210
03 Nov 21	29.66000 +1.10	29.98	28.68	28.68	8,613,162
02 Nov 21	28.56000 -0.71	29.28	28.38	29.27	9,050,737
01 Nov 21	29.27000 -0.18	29.80	27.79	29.74	15,406,120
29 Oct 21	29.45000 -4.62	33.00	29.40	32.10	29,274,856
28 Oct 21	34.07000 -0.73	35.13	33.83	34.80	5,264,256
27 Oct 21	34.80000 -0.55	36.45	34.48	35.50	5,358,402
26 Oct 21	35.35000 -0.60	35.95	34.86	35.63	4,406,640
25 Oct 21	35.95000 +0.71	35.97	35.00	35.56	3,825,907
22 Oct 21	35.24000 -1.11	36.56	34.80	36.34	7,383,300
21 Oct 21	36.35000 +0.31	37.37	35.80	35.95	5,190,944
20 Oct 21	36.04000 -1.06	37.37	35.65	37.05	7,284,541
19 Oct 21	37.10000 +0.80	38.37	36.22	36.55	7,221,768
18 Oct 21	36.30000 -0.39	37.00	35.91	36.66	5,152,244
15 Oct 21	36.69000 -0.01	37.19	35.70	36.84	5,177,300
14 Oct 21	36.70000 -1.18	38.65	36.18	37.76	7,642,239
13 Oct 21	37.88000 -0.47	38.59	36.04	38.59	9,798,137
12 Oct 21	38.35000 -0.23	39.80	37.68	39.65	7,705,848
11 Oct 21	38.58000 +0.17	40.14	38.21	38.48	8,672,974
08 Oct 21	38.41000 -2.09	41.30	38.13	41.00	11,424,563
30 Sep 21	40.50000 +1.80	41.10	38.41	39.58	11,005,540
29 Sep 21	38.70000 -1.23	40.79	38.59	39.81	10,567,707
28 Sep 21	39.93000 +1.13	41.40	37.83	39.00	16,101,874
27 Sep 21	38.80000 +1.83	39.95	36.50	36.80	18,531,052
24 Sep 21	36.97000 +0.20	38.70	36.35	37.02	15,936,762
23 Sep 21	36.77000 +1.14	37.91	35.10	35.29	15,801,927
22 Sep 21	35.63000 +2.11	35.67	33.10	33.10	14,950,199
17 Sep 21	33.52000 +1.69	34.02	31.42	31.81	11,305,693
16 Sep 21	31.83000 +0.44	33.00	31.38	31.48	7,233,942
15 Sep 21	31.39000 -0.43	31.89	30.90	31.83	4,276,035
14 Sep 21	31.82000 +1.47	32.30	30.12	30.20	7,504,201
13 Sep 21	30.35000 -0.06	30.88	29.90	30.26	3,499,474
10 Sep 21	30.41000 +0.18	30.55	29.71	30.41	2,739,240
09 Sep 21	30.23000 -0.53	30.93	29.89	30.66	3,132,050
08 Sep 21	30.76000 -0.72	31.50	30.49	31.30	3,268,787
07 Sep 21	31.48000 -0.12	31.64	30.81	31.60	5,220,733
06 Sep 21	31.60000 +1.75	31.75	29.36	29.39	6,139,169
03 Sep 21	29.85000 +0.15	30.05	29.35	29.69	3,681,076
02 Sep 21	29.70000 -1.62	31.30	29.09	31.00	7,060,257
01 Sep 21	31.32000 +1.03	32.20	29.85	30.41	6,136,992
31 Aug 21	30.29000 -0.71	31.15	30.23	30.99	4,133,796
30 Aug 21	31.00000 +0.00	31.46	30.31	30.94	4,369,859
27 Aug 21	31.00000 -0.30	31.75	30.11	31.57	6,163,179
26 Aug 21	31.30000 -1.14	32.59	31.10	32.30	6,889,897
25 Aug 21	32.44000 -0.71	33.29	32.20	33.29	6,676,688
24 Aug 21	33.15000 +0.34	33.70	31.31	32.93	12,206,330
23 Aug 21	32.81000 +1.43	33.71	31.73	31.73	14,686,551
20 Aug 21	31.38000 +0.96	31.80	29.73	30.52	11,923,455
19 Aug 21	30.42000 +0.33	31.18	29.66	31.00	11,044,480
18 Aug 21	30.09000 -1.16	31.58	28.48	29.50	16,554,284
17 Aug 21	31.25000 -0.65	32.16	30.89	31.76	11,213,932
16 Aug 21	31.90000 +2.64	32.39	29.55	29.98	14,474,898
13 Aug 21	29.26000 +2.17	30.38	27.28	27.37	11,306,454
12 Aug 21	27.09000 -0.19	27.77	26.83	27.29	3,543,384
11 Aug 21	27.28000 -0.29	27.60	27.09	27.55	3,556,898
10 Aug 21	27.57000 +0.67	27.70	26.72	27.05	4,468,064
09 Aug 21	26.90000 +0.28	27.04	26.32	26.66	4,291,242
06 Aug 21	26.62000 -0.21	27.18	26.26	26.62	4,011,430
05 Aug 21	26.83000 -0.71	27.51	26.60	27.27	5,259,820
04 Aug 21	27.54000 +0.04	27.86	26.80	27.78	5,335,209
03 Aug 21	27.50000 +0.72	28.19	26.68	26.68	7,653,454
02 Aug 21	26.78000 +0.05	27.17	26.00	26.86	5,157,764
30 Jul 21	26.73000 +0.05	27.38	25.92	26.85	7,925,836
29 Jul 21	26.68000 +0.88	27.15	26.20	26.45	5,409,662
28 Jul 21	25.80000 -0.49	26.61	25.31	26.54	6,681,568
27 Jul 21	26.29000 -0.96	27.47	26.10	27.09	7,068,620
26 Jul 21	27.25000 -2.14	29.37	26.59	29.37	11,556,189
23 Jul 21	29.39000 -1.58	31.01	29.29	30.89	5,748,591
22 Jul 21	30.97000 -0.89	32.10	30.80	32.01	4,640,969
21 Jul 21	31.86000 +0.47	32.48	31.10	31.32	4,167,820
20 Jul 21	31.39000 +0.14	31.85	31.05	31.38	4,088,975
19 Jul 21	31.25000 -0.10	31.80	30.38	31.65	4,997,450
16 Jul 21	31.35000 -0.15	31.84	30.63	31.56	4,839,135
15 Jul 21	31.50000 -1.45	32.89	31.28	32.89	8,691,011
14 Jul 21	32.95000 +0.80	33.90	31.85	31.85	11,388,331
13 Jul 21	32.15000 +0.50	33.05	31.68	32.00	10,372,100
12 Jul 21	31.65000 +0.25	32.35	31.13	31.50	6,715,948
09 Jul 21	31.40000 +0.14	31.98	30.62	31.46	5,092,040
08 Jul 21	31.26000 -0.54	32.78	31.08	31.69	6,193,943
07 Jul 21	31.80000 +1.95	32.16	29.10	29.84	8,572,393
06 Jul 21	29.85000 -0.39	30.54	29.05	30.35	7,506,921
05 Jul 21	30.24000 -0.01	30.90	29.88	30.11	4,242,177
02 Jul 21	30.25000 -0.04	31.05	30.00	30.11	4,833,008
01 Jul 21	30.29000 -1.29	31.58	30.08	31.22	5,322,600
30 Jun 21	31.58000 +0.18	32.73	31.00	31.77	6,005,893
29 Jun 21	31.40000 -0.96	32.78	31.21	32.03	8,217,746
28 Jun 21	32.36000 +2.14	33.05	30.00	30.25	10,565,024
25 Jun 21	30.22000 +0.57	30.60	29.51	29.55	5,005,489
24 Jun 21	29.65000 +0.04	30.90	29.38	29.61	5,022,969
23 Jun 21	29.61000 +0.00	29.87	29.30	29.65	4,176,194
22 Jun 21	29.61000 +0.32	29.92	29.04	29.26	5,952,157
21 Jun 21	29.29000 +1.69	29.68	27.37	27.60	6,813,896
18 Jun 21	27.60000 +0.87	28.25	26.90	26.98	4,880,144
17 Jun 21	26.73000 +0.77	27.06	25.92	26.00	3,464,193
16 Jun 21	25.96000 -0.66	27.29	25.82	26.63	3,606,660
15 Jun 21	26.62000 -0.01	26.77	25.59	26.50	6,101,847
11 Jun 21	26.63000 -0.72	27.41	26.60	27.11	3,931,076
10 Jun 21	27.35000 +0.17	27.49	26.86	27.13	3,492,581
09 Jun 21	27.18000 -0.75	28.15	26.98	27.77	3,993,853
08 Jun 21	27.93000 -0.60	28.72	27.82	28.55	2,765,239
07 Jun 21	28.53000 +0.45	28.77	27.81	28.22	3,162,834
04 Jun 21	28.08000 +0.19	28.28	27.68	27.80	3,141,796
03 Jun 21	27.89000 -0.51	28.58	27.83	28.32	3,281,328
02 Jun 21	28.40000 -0.86	29.39	28.29	29.16	4,289,658
01 Jun 21	29.26000 +0.69	29.39	28.21	28.21	4,729,607
31 May 21	28.57000 -0.23	28.88	28.19	28.62	5,058,902
28 May 21	28.80000 -1.11	30.28	28.48	29.92	6,171,244
27 May 21	29.91000 +0.99	30.17	28.72	28.93	6,476,354
26 May 21	28.92000 +0.23	29.36	28.00	28.45	5,503,508
25 May 21	28.69000 +0.24	29.35	28.40	28.40	5,536,089
24 May 21	28.45000 +0.10	28.70	27.10	28.55	6,443,109
21 May 21	28.35000 -0.13	29.40	28.23	29.03	4,114,102
20 May 21	28.48000 -0.30	29.05	28.20	28.76	4,414,203
19 May 21	28.78000 -0.18	29.26	28.05	28.75	5,045,922
18 May 21	28.96000 +0.25	29.16	27.75	28.70	4,900,500
17 May 21	28.71000 -0.28	29.50	28.30	29.11	6,510,005
14 May 21	28.99000 +0.62	29.53	28.16	28.30	7,626,900
13 May 21	28.37000 +0.18	28.72	27.73	27.80	6,606,338
12 May 21	28.19000 +0.56	28.28	27.30	27.75	5,162,169
11 May 21	27.63000 -0.24	28.01	27.21	27.70	6,163,100
10 May 21	27.87000 -0.10	28.51	27.55	28.43	6,216,020
07 May 21	27.97000 -1.49	29.90	27.83	29.84	7,460,956
06 May 21	29.46000 -0.67	30.30	29.10	30.09	11,252,312
30 Apr 21	30.13000 -0.27	31.13	29.93	30.75	10,328,074
29 Apr 21	30.40000 +0.09	31.55	30.18	30.20	14,248,883
28 Apr 21	30.31000 +0.94	30.31	28.82	29.27	13,316,726
27 Apr 21	29.37000 +1.66	29.87	27.86	28.50	16,117,230
26 Apr 21	27.71000 +3.45	28.50	25.80	25.86	18,774,000
23 Apr 21	24.26000 +0.25	24.40	23.70	24.10	2,890,548
22 Apr 21	24.01000 +0.22	24.29	23.68	23.79	3,205,328
21 Apr 21	23.79000 +0.31	23.97	23.26	23.31	2,185,400
20 Apr 21	23.48000 -0.22	24.06	23.30	23.58	2,454,011
19 Apr 21	23.70000 +0.38	23.96	22.90	23.12	2,720,211
16 Apr 21	23.32000 +0.46	23.37	22.60	22.88	2,232,771
15 Apr 21	22.86000 -0.14	23.46	22.45	23.00	3,370,827
14 Apr 21	23.00000 -0.22	23.58	22.22	23.13	4,626,557
13 Apr 21	23.22000 +0.00	24.13	23.08	23.12	2,326,423
12 Apr 21	23.22000 -0.58	23.89	23.12	23.80	2,542,300
09 Apr 21	23.80000 -0.18	24.39	23.58	24.08	2,509,249
08 Apr 21	23.98000 -0.24	24.41	23.75	24.12	3,698,300
07 Apr 21	24.22000 -0.55	25.05	24.20	24.70	2,702,180
06 Apr 21	24.77000 -0.12	25.14	24.66	24.76	2,108,936
02 Apr 21	24.89000 +0.84	25.97	24.03	24.14	5,279,653
01 Apr 21	24.05000 +0.20	24.25	23.70	23.85	2,245,600
31 Mar 21	23.85000 -0.54	24.79	23.58	24.40	3,766,180
30 Mar 21	24.39000 -0.34	24.85	24.18	24.84	4,174,633
29 Mar 21	24.73000 -0.92	25.99	24.55	25.88	4,554,639
26 Mar 21	25.65000 +0.68	26.33	24.90	24.90	4,141,455
25 Mar 21	24.97000 +0.57	25.35	24.10	24.41	2,844,785
24 Mar 21	24.40000 -0.10	24.79	24.03	24.20	2,922,986
23 Mar 21	24.50000 -0.48	25.39	24.21	25.10	3,253,691
22 Mar 21	24.98000 -0.04	25.50	24.80	25.01	4,588,309
19 Mar 21	25.02000 -1.17	26.19	24.87	25.76	5,943,735
18 Mar 21	26.19000 -0.96	27.28	26.00	27.28	3,948,265
17 Mar 21	27.15000 +0.71	27.28	26.20	26.48	4,595,049
16 Mar 21	26.44000 +1.90	26.81	24.70	24.81	7,073,717
15 Mar 21	24.54000 -1.10	25.52	24.40	25.30	3,438,871
12 Mar 21	25.64000 -0.19	26.46	25.37	25.61	3,517,548
11 Mar 21	25.83000 +0.51	26.43	24.88	25.45	5,423,928
10 Mar 21	25.32000 -0.49	26.50	25.19	26.24	4,303,825
09 Mar 21	25.81000 -1.22	27.26	25.31	26.73	6,495,080
08 Mar 21	27.03000 +1.11	27.90	26.20	26.20	9,550,645
05 Mar 21	25.92000 +0.84	26.57	24.31	24.83	7,676,572
04 Mar 21	25.08000 +1.96	26.58	23.12	23.30	8,789,667
03 Mar 21	23.12000 -0.04	23.38	22.86	22.96	3,156,800
02 Mar 21	23.16000 +0.16	23.48	22.65	23.05	3,740,601
01 Mar 21	23.00000 -0.28	23.88	22.71	23.23	5,610,686
26 Feb 21	23.28000 -1.01	24.30	23.16	24.01	6,223,202
25 Feb 21	24.29000 +0.02	24.69	23.61	24.52	6,892,684
24 Feb 21	24.27000 -1.81	26.39	23.88	26.23	9,977,427
23 Feb 21	26.08000 -0.92	26.90	25.85	26.90	5,515,099
22 Feb 21	27.00000 -0.72	28.43	26.91	28.00	5,858,288
19 Feb 21	27.72000 +0.52	28.14	27.06	27.06	5,846,364
18 Feb 21	27.20000 +0.99	28.15	26.39	26.39	7,374,752
10 Feb 21	26.21000 +2.01	26.28	24.07	24.38	5,696,164
09 Feb 21	24.20000 -0.21	24.59	24.00	24.45	3,017,920
08 Feb 21	24.41000 +0.52	24.60	23.51	23.89	3,472,132
05 Feb 21	23.89000 -0.34	24.59	23.54	24.30	4,957,754
04 Feb 21	24.23000 +0.40	24.90	23.71	23.93	6,134,327
03 Feb 21	23.83000 +0.80	24.50	22.61	22.80	6,488,982
02 Feb 21	23.03000 +1.92	23.18	21.00	21.15	9,074,157
01 Feb 21	21.11000 +0.74	21.75	20.45	20.77	5,434,485
29 Jan 21	20.37000 +0.01	20.66	20.06	20.39	2,122,800
28 Jan 21	20.36000 -0.73	21.38	20.24	21.10	2,904,128
27 Jan 21	21.09000 -0.37	21.62	20.93	21.62	1,902,645
26 Jan 21	21.46000 -0.14	22.03	21.31	21.50	2,164,721
25 Jan 21	21.60000 -0.87	22.60	21.30	22.48	3,961,643
22 Jan 21	22.47000 +0.48	22.85	21.78	22.13	3,639,148
21 Jan 21	21.99000 +0.04	22.46	21.70	21.98	2,480,630
20 Jan 21	21.95000 -0.21	22.38	21.80	22.14	1,948,255
19 Jan 21	22.16000 +0.75	22.80	21.41	21.45	3,243,741
18 Jan 21	21.41000 +0.29	21.68	21.00	21.12	2,722,000
15 Jan 21	21.12000 -0.07	21.50	20.92	21.02	1,957,943
14 Jan 21	21.19000 +0.17	21.59	20.85	21.11	2,719,075
13 Jan 21	21.02000 -0.48	21.69	20.73	21.16	4,467,118
12 Jan 21	21.50000 -1.02	22.65	21.20	22.50	6,838,682
11 Jan 21	22.52000 -1.43	23.70	22.52	23.47	5,903,062
08 Jan 21	23.95000 +0.09	24.63	23.02	23.74	5,756,064
07 Jan 21	23.86000 -1.13	24.98	23.26	24.88	6,465,447
06 Jan 21	24.99000 -0.20	25.37	24.21	25.01	4,333,517
05 Jan 21	25.19000 -0.01	25.47	24.63	25.09	4,235,698
04 Jan 21	25.20000 -0.66	26.09	25.05	25.88	4,379,730
31 Dec 20	25.86000 +1.61	25.95	24.15	24.35	5,532,660
30 Dec 20	24.25000 -0.20	24.67	24.05	24.45	2,557,300
29 Dec 20	24.45000 +0.45	25.40	23.75	23.81	3,775,943
28 Dec 20	24.00000 +0.84	24.40	22.90	23.16	3,923,212
25 Dec 20	23.16000 -0.20	23.64	23.09	23.47	2,664,939
24 Dec 20	23.36000 -0.95	24.29	23.10	24.29	4,440,744
23 Dec 20	24.31000 -0.62	24.96	24.20	24.85	3,090,616
22 Dec 20	24.93000 -0.63	26.10	24.81	25.64	4,304,400
21 Dec 20	25.56000 +0.79	25.90	24.58	24.68	4,139,015
18 Dec 20	24.77000 -0.93	25.76	24.56	25.60	4,808,152
17 Dec 20	25.70000 -0.44	26.35	25.50	26.14	3,374,800
16 Dec 20	26.14000 +0.01	26.48	25.55	25.90	5,089,520
15 Dec 20	26.13000 +1.63	26.20	24.20	24.50	7,739,691
14 Dec 20	24.50000 +0.28	24.85	23.78	24.08	3,515,146
11 Dec 20	24.22000 +0.05	24.29	23.75	24.20	2,462,419
10 Dec 20	24.17000 +0.23	24.44	23.36	23.86	2,404,690
09 Dec 20	23.94000 -0.10	24.13	23.50	24.05	2,426,780
08 Dec 20	24.04000 -0.07	24.60	23.90	24.20	2,804,527
07 Dec 20	24.11000 -0.26	24.66	24.00	24.50	2,476,042
04 Dec 20	24.37000 -0.16	24.65	24.17	24.35	3,003,261
03 Dec 20	24.53000 +0.88	25.20	23.21	23.48	9,129,684
02 Dec 20	23.65000 +0.92	24.75	22.53	22.88	8,283,765
01 Dec 20	22.73000 +0.40	23.16	22.22	22.33	6,310,862
30 Nov 20	22.33000 -0.93	23.70	22.12	23.49	6,005,348
27 Nov 20	23.26000 -0.08	23.82	23.10	23.34	3,224,939
26 Nov 20	23.34000 +0.35	23.43	22.95	22.97	1,764,681
25 Nov 20	22.99000 -0.58	23.70	22.93	23.57	1,622,291
24 Nov 20	23.57000 +0.19	23.76	22.80	23.40	2,052,800
23 Nov 20	23.38000 -0.62	24.15	23.30	24.08	2,318,970
20 Nov 20	24.00000 +0.22	24.25	23.67	23.79	1,993,312
19 Nov 20	23.78000 +0.52	23.87	22.99	23.28	1,974,455
18 Nov 20	23.26000 -0.20	23.72	23.18	23.48	2,030,890
17 Nov 20	23.46000 -0.44	23.90	23.33	23.90	1,777,000
16 Nov 20	23.90000 +0.11	23.97	23.30	23.84	2,182,002
13 Nov 20	23.79000 +0.00	24.15	23.43	23.81	2,626,997
12 Nov 20	23.79000 -0.52	24.59	23.73	24.41	2,028,204
11 Nov 20	24.31000 -1.02	25.50	24.15	25.34	4,014,067
10 Nov 20	25.33000 -0.62	26.27	25.10	26.05	3,062,385
09 Nov 20	25.95000 +0.32	26.29	25.45	25.91	2,679,908
06 Nov 20	25.63000 -1.12	26.79	25.61	26.69	3,277,892
05 Nov 20	26.75000 -0.06	27.10	26.20	26.82	2,210,590
04 Nov 20	26.81000 -0.12	27.49	26.53	27.42	1,888,800
03 Nov 20	26.93000 +1.77	27.33	25.21	25.21	4,762,947
02 Nov 20	25.16000 -0.63	26.20	24.85	25.78	4,126,600
30 Oct 20	25.79000 -0.66	26.67	25.65	26.46	3,291,994
29 Oct 20	26.45000 +0.15	26.64	25.55	25.57	3,057,023
28 Oct 20	26.30000 -0.28	26.67	25.87	26.25	2,405,305
27 Oct 20	26.58000 +0.38	27.32	25.01	26.05	3,631,524
26 Oct 20	26.20000 -1.14	27.35	26.14	27.35	3,472,800
23 Oct 20	27.34000 +0.35	27.98	26.78	26.99	3,802,647
22 Oct 20	26.99000 +0.24	27.03	26.02	26.52	2,383,508
21 Oct 20	26.75000 -0.38	27.78	26.60	26.76	2,348,604
20 Oct 20	27.13000 +0.34	27.22	26.28	26.28	3,422,013
19 Oct 20	26.79000 -0.85	27.77	26.76	27.75	3,004,001
16 Oct 20	27.64000 +0.04	27.92	27.12	27.52	2,016,876
15 Oct 20	27.60000 -0.39	28.08	27.42	27.95	2,018,916
14 Oct 20	27.99000 +0.01	28.45	27.75	27.97	2,878,963
13 Oct 20	27.98000 -0.10	28.35	27.81	27.90	2,335,168
12 Oct 20	28.08000 +1.00	28.21	27.04	27.25	4,515,973
09 Oct 20	27.08000 +0.29	27.48	26.92	27.13	2,542,147
30 Sep 20	26.79000 +0.27	26.95	26.22	26.32	2,077,791
29 Sep 20	26.52000 +0.91	27.50	25.92	25.95	4,688,737
28 Sep 20	25.61000 -0.62	26.50	25.33	26.43	2,854,252
25 Sep 20	26.23000 -0.12	26.94	26.02	26.40	3,683,556
24 Sep 20	26.35000 -1.03	27.23	26.21	27.20	3,740,485
23 Sep 20	27.38000 +0.55	27.58	26.63	26.83	3,023,405
22 Sep 20	26.83000 -0.06	27.33	26.70	26.81	2,278,500
21 Sep 20	26.89000 -0.06	27.38	26.54	27.04	2,483,800
18 Sep 20	26.95000 -0.15	27.39	26.30	27.10	3,655,591
17 Sep 20	27.10000 -0.15	27.44	26.50	27.18	2,888,904
16 Sep 20	27.25000 -0.98	28.77	26.96	28.27	3,674,570
15 Sep 20	28.23000 +0.12	28.50	27.70	28.15	2,729,256
14 Sep 20	28.11000 +0.11	28.99	27.71	28.06	3,693,200
11 Sep 20	28.00000 +0.00	28.28	26.91	27.92	3,853,627
10 Sep 20	28.00000 -2.91	31.33	28.00	31.11	6,055,199
09 Sep 20	30.91000 -0.38	31.58	30.36	31.24	2,645,100
08 Sep 20	31.29000 +0.50	31.44	30.28	30.70	2,157,562
07 Sep 20	30.79000 -0.41	31.62	30.58	31.11	1,946,652
04 Sep 20	31.20000 -0.50	31.69	30.66	31.65	2,695,548
03 Sep 20	31.70000 -0.99	33.20	31.66	32.69	2,974,842
02 Sep 20	32.69000 +0.37	32.85	31.94	32.25	2,481,652
01 Sep 20	32.32000 -0.44	32.96	32.09	32.65	2,272,248
31 Aug 20	32.76000 -0.90	33.90	32.75	33.90	3,055,366
28 Aug 20	33.66000 +1.30	34.19	32.24	32.44	4,053,887
27 Aug 20	32.36000 +0.30	33.19	31.61	31.78	3,295,860
26 Aug 20	32.06000 +0.86	33.00	30.19	30.63	5,581,463
25 Aug 20	31.20000 +0.05	31.95	30.81	30.99	1,558,934
24 Aug 20	31.15000 +0.37	31.34	29.80	30.79	1,591,694
21 Aug 20	30.78000 +0.06	31.41	30.50	30.86	1,475,056
20 Aug 20	30.72000 -0.55	31.55	30.28	30.91	1,364,131
19 Aug 20	31.27000 -0.94	32.56	31.11	32.56	1,807,312
18 Aug 20	32.21000 -0.19	33.00	32.15	32.28	1,411,704
17 Aug 20	32.40000 +0.25	32.68	31.86	32.15	1,979,107
14 Aug 20	32.15000 +0.89	32.34	31.01	31.01	2,351,127
13 Aug 20	31.26000 -0.34	31.89	30.90	31.63	2,141,031
12 Aug 20	31.60000 -1.12	32.90	30.90	32.90	3,424,697
11 Aug 20	32.72000 -0.56	34.43	32.71	33.50	2,401,040
10 Aug 20	33.28000 +0.09	33.53	32.26	33.46	2,435,100
07 Aug 20	33.19000 -0.63	34.26	32.26	34.25	3,288,900
06 Aug 20	33.82000 -0.96	35.16	33.30	34.62	3,874,422
05 Aug 20	34.78000 -0.04	35.51	34.31	34.55	3,815,001
04 Aug 20	34.82000 +1.04	35.18	33.23	33.78	5,800,669
03 Aug 20	33.78000 +0.44	33.98	32.85	33.36	3,686,129
31 Jul 20	33.34000 +0.92	33.48	32.21	32.28	3,356,522
30 Jul 20	32.42000 -0.58	33.03	32.21	33.01	3,140,153
29 Jul 20	33.00000 +0.03	33.25	32.64	32.80	3,634,851
28 Jul 20	32.97000 +1.77	33.02	31.40	31.50	5,205,564
27 Jul 20	31.20000 -0.64	32.58	30.50	31.48	6,124,768
24 Jul 20	31.84000 -2.55	34.31	31.32	34.31	6,539,800
23 Jul 20	34.39000 -0.28	35.12	33.60	34.49	4,338,895
22 Jul 20	34.67000 +0.21	35.16	34.02	34.57	3,452,318
21 Jul 20	34.46000 +0.83	34.70	33.70	33.75	3,362,145
20 Jul 20	33.63000 +0.81	34.18	32.40	33.06	4,374,148
17 Jul 20	32.82000 -0.84	34.48	32.70	33.00	6,410,836
16 Jul 20	33.66000 -3.71	37.60	33.63	37.46	9,458,341
15 Jul 20	37.37000 +0.06	37.87	36.40	37.00	7,771,176
14 Jul 20	37.31000 -2.24	39.00	36.50	39.00	11,567,723
13 Jul 20	39.55000 +3.34	39.61	36.31	36.90	13,590,387
10 Jul 20	36.21000 -0.54	37.87	35.95	36.73	9,805,212
09 Jul 20	36.75000 +0.97	37.34	35.79	35.80	10,684,097
08 Jul 20	35.78000 -1.02	36.70	35.14	36.70	9,838,155
07 Jul 20	36.80000 +0.73	37.28	35.10	36.07	7,559,563
06 Jul 20	36.07000 -0.26	36.70	35.70	36.26	7,805,837
03 Jul 20	36.33000 -0.39	36.89	35.63	36.80	6,375,367
02 Jul 20	36.72000 -1.06	38.41	36.51	37.60	6,706,100
01 Jul 20	37.78000 -1.87	39.71	37.05	39.71	5,798,853
30 Jun 20	39.65000 +0.75	41.18	38.80	39.50	5,545,129
29 Jun 20	38.90000 +0.88	39.93	37.81	38.40	5,146,096
24 Jun 20	38.02000 -0.15	38.85	37.71	38.49	3,842,195
23 Jun 20	38.17000 +0.41	38.87	37.62	38.40	4,228,908
22 Jun 20	37.76000 -0.73	39.01	37.68	38.44	4,847,410
19 Jun 20	38.49000 +2.77	39.24	35.94	36.09	7,085,059
18 Jun 20	35.72000 -0.59	36.90	35.08	36.45	5,072,593
17 Jun 20	36.31000 -0.07	37.50	35.50	36.62	7,774,620
16 Jun 20	36.38000 +0.23	37.33	36.12	37.01	3,837,467
15 Jun 20	36.15000 +0.25	37.05	35.72	36.27	4,414,767
12 Jun 20	35.90000 +0.10	36.89	35.11	35.31	4,790,505
11 Jun 20	35.80000 +1.60	36.66	33.80	34.32	6,556,199
10 Jun 20	34.20000 +1.51	34.65	32.41	32.79	6,022,022
09 Jun 20	32.69000 +0.64	33.50	31.51	31.98	5,806,496
08 Jun 20	32.05000 -0.88	33.71	31.51	33.41	6,997,103
05 Jun 20	32.93000 +0.35	33.23	32.50	32.58	3,317,021
04 Jun 20	32.58000 +0.33	33.11	32.08	32.45	3,843,171
03 Jun 20	32.25000 -0.05	32.92	32.10	32.85	4,001,562
02 Jun 20	32.30000 -1.60	33.97	32.26	33.80	5,122,851
01 Jun 20	33.90000 +1.04	34.57	33.01	33.25	5,160,817
29 May 20	32.86000 +0.09	34.11	32.26	32.65	8,663,891
28 May 20	32.77000 -1.72	34.65	32.20	34.38	9,263,291
27 May 20	34.49000 -1.51	36.44	34.27	36.02	6,335,028
26 May 20	36.00000 +1.73	36.09	33.70	34.28	6,917,432
25 May 20	34.27000 -0.61	35.67	33.92	35.27	6,745,690
22 May 20	34.88000 +0.62	37.60	34.00	35.41	8,947,400
21 May 20	34.26000 -0.10	36.02	34.13	34.60	4,890,074
20 May 20	34.36000 -1.57	35.95	34.20	35.80	6,209,780
19 May 20	35.93000 +0.63	37.00	34.70	35.69	3,893,582
18 May 20	35.30000 +1.23	36.00	34.12	34.64	3,802,076
15 May 20	34.07000 -0.06	34.75	33.88	34.39	3,792,474
14 May 20	34.13000 -0.05	34.97	33.71	34.13	3,412,133
13 May 20	34.18000 -0.67	34.43	33.70	34.43	6,381,204
12 May 20	34.85000 +1.16	34.98	33.21	34.38	7,741,038
11 May 20	33.69000 +3.06	33.69	31.00	31.31	8,572,133
08 May 20	30.63000 +0.43	31.00	30.01	30.71	3,819,766
07 May 20	30.20000 +0.24	31.22	30.00	30.09	4,066,955
06 May 20	29.96000 +0.73	30.06	28.64	29.18	2,777,664
30 Apr 20	29.23000 -0.14	29.92	28.62	29.13	3,241,667
29 Apr 20	29.37000 -0.51	30.24	29.20	29.85	3,012,180
28 Apr 20	29.88000 +0.98	30.43	28.18	28.68	4,760,553
27 Apr 20	28.90000 +0.28	29.60	27.80	29.00	5,345,479
24 Apr 20	28.62000 -1.00	29.98	28.33	29.80	4,793,728
23 Apr 20	29.62000 -0.74	31.45	29.23	30.42	5,070,694
22 Apr 20	30.36000 +0.88	30.79	29.16	29.20	3,681,557
21 Apr 20	29.48000 +0.12	30.32	29.13	29.71	3,159,392
20 Apr 20	29.36000 +0.73	30.25	28.42	28.60	2,641,507
17 Apr 20	28.63000 -0.62	29.49	28.51	29.38	2,751,253
16 Apr 20	29.25000 +0.30	29.88	28.37	29.00	3,544,247
15 Apr 20	28.95000 +0.15	29.65	28.60	28.79	4,085,873
14 Apr 20	28.80000 +1.80	29.29	26.62	27.31	4,865,442
13 Apr 20	27.00000 +0.39	27.75	26.59	26.60	2,904,071
10 Apr 20	26.61000 -0.69	27.80	26.48	26.98	3,062,455
09 Apr 20	27.30000 +1.28	27.95	26.05	26.30	3,768,312
08 Apr 20	26.02000 -0.09	26.21	25.71	25.97	1,225,000
07 Apr 20	26.11000 +0.56	26.40	25.41	25.80	2,287,872
03 Apr 20	25.55000 -0.63	26.63	25.40	26.09	2,156,751
02 Apr 20	26.18000 +0.49	26.27	25.00	25.66	1,924,099
01 Apr 20	25.69000 -0.30	25.96	25.30	25.96	1,874,900
31 Mar 20	25.99000 -0.39	26.80	25.98	26.72	2,448,600
30 Mar 20	26.38000 -0.73	27.49	26.30	26.79	2,661,600
27 Mar 20	27.11000 -1.04	28.45	26.80	28.19	3,475,854
26 Mar 20	28.15000 +0.34	28.80	27.22	27.49	3,014,403
25 Mar 20	27.81000 +0.87	27.95	26.61	27.53	2,896,907
24 Mar 20	26.94000 +0.42	27.34	26.20	26.95	3,783,425
23 Mar 20	26.52000 -1.27	28.33	26.40	27.36	3,006,600
20 Mar 20	27.79000 +0.32	28.21	27.42	27.73	2,757,907
19 Mar 20	27.47000 +0.51	27.95	26.31	27.00	2,951,963
18 Mar 20	26.96000 -0.64	28.35	26.81	27.68	2,605,305
17 Mar 20	27.60000 -0.30	28.80	26.50	28.11	4,121,216
16 Mar 20	27.90000 -0.38	29.70	27.63	28.28	3,296,021
13 Mar 20	28.28000 +0.49	29.00	25.52	25.70	4,326,385
12 Mar 20	27.79000 -1.36	29.95	27.51	28.62	3,614,112
11 Mar 20	29.15000 -0.62	30.40	28.90	29.78	3,981,380
10 Mar 20	29.77000 +0.72	30.50	27.60	29.00	4,866,405
09 Mar 20	29.05000 -1.53	30.86	28.80	30.10	6,956,336
06 Mar 20	30.58000 +2.78	30.58	27.45	27.90	8,969,370
05 Mar 20	27.80000 +0.00	28.98	27.31	27.69	7,221,400
04 Mar 20	27.80000 +0.01	28.72	27.11	28.40	9,868,253
03 Mar 20	27.79000 +2.53	27.79	26.79	27.00	4,282,995
02 Mar 20	25.26000 +0.67	25.74	24.53	24.53	2,416,598
28 Feb 20	24.59000 -0.81	26.17	24.50	24.99	3,568,031
27 Feb 20	25.40000 +0.86	25.76	24.50	24.85	3,768,324
26 Feb 20	24.54000 -0.77	25.29	24.44	25.15	2,447,010
25 Feb 20	25.31000 -0.35	26.15	25.05	25.57	3,164,304
24 Feb 20	25.66000 +0.19	25.95	25.00	25.47	2,809,674
21 Feb 20	25.47000 +0.35	26.40	25.12	25.35	5,353,552
20 Feb 20	25.12000 -1.14	26.24	25.02	26.00	3,562,451
19 Feb 20	26.26000 -0.39	26.85	26.22	26.85	1,020,265
18 Feb 20	26.65000 -0.17	26.98	26.20	26.76	1,487,800
17 Feb 20	26.82000 +0.55	26.94	26.00	26.00	1,689,189
14 Feb 20	26.27000 -0.16	26.99	26.15	26.25	1,098,999
13 Feb 20	26.43000 -0.90	27.93	26.41	27.40	1,878,505
12 Feb 20	27.33000 +0.36	27.61	26.55	26.98	2,086,969
11 Feb 20	26.97000 +0.66	27.35	25.72	26.24	1,816,045
10 Feb 20	26.31000 -0.19	26.46	25.50	26.04	1,694,687
07 Feb 20	26.50000 -0.42	27.08	26.00	26.99	1,918,107
06 Feb 20	26.92000 +0.12	27.75	26.09	26.56	3,101,591
05 Feb 20	26.80000 -0.30	27.98	26.20	27.98	3,941,148
04 Feb 20	27.10000 +0.94	27.99	26.05	26.90	2,810,938
03 Feb 20	26.16000 -1.43	28.39	24.83	24.83	2,902,560
23 Jan 20	27.59000 -0.31	28.25	26.95	27.87	2,651,114
22 Jan 20	27.90000 +0.15	28.21	26.98	27.75	2,511,359
21 Jan 20	27.75000 +0.02	28.89	27.58	27.75	2,369,705
20 Jan 20	27.73000 +1.11	28.19	26.10	26.10	4,010,096
17 Jan 20	26.62000 +1.47	26.87	25.28	25.30	3,879,478
16 Jan 20	25.15000 +0.19	25.54	24.75	25.02	1,862,367
15 Jan 20	24.96000 +0.03	25.09	24.38	24.92	1,630,100
14 Jan 20	24.93000 -0.08	25.43	24.85	25.15	1,771,836
13 Jan 20	25.01000 +0.29	25.09	24.64	24.70	1,315,629
10 Jan 20	24.72000 -0.14	25.18	24.50	25.15	568,426
09 Jan 20	24.86000 +0.41	25.12	24.40	24.65	1,256,904
08 Jan 20	24.45000 -0.43	25.00	24.21	25.00	1,053,652
07 Jan 20	24.88000 +0.73	25.10	24.01	24.24	1,856,180
06 Jan 20	24.15000 +0.21	24.28	23.79	23.79	1,242,730
03 Jan 20	23.94000 -0.27	24.29	23.82	24.29	1,042,457
02 Jan 20	24.21000 +0.31	24.32	23.70	23.95	1,438,976
31 Dec 19	23.90000 +0.87	24.10	22.78	22.98	2,058,946
30 Dec 19	23.03000 -0.58	23.63	22.81	23.63	1,432,425
27 Dec 19	23.61000 +0.01	23.98	23.11	23.62	1,478,317
26 Dec 19	23.60000 +0.26	23.78	23.33	23.33	1,231,357
25 Dec 19	23.34000 +0.04	23.76	23.00	23.20	1,193,015
24 Dec 19	23.30000 +0.40	23.36	22.72	22.98	1,591,668
23 Dec 19	22.90000 -0.24	23.36	22.83	23.14	1,610,823
20 Dec 19	23.14000 -0.56	24.09	23.04	23.78	2,426,665
19 Dec 19	23.70000 -0.22	24.09	23.55	24.07	2,212,215
18 Dec 19	23.92000 -0.40	24.38	23.83	24.10	2,492,257
17 Dec 19	24.32000 -0.27	24.78	24.30	24.65	2,338,285
16 Dec 19	24.59000 -0.20	25.10	24.10	24.81	2,813,476
13 Dec 19	24.79000 +0.16	24.95	24.40	24.95	2,323,500
12 Dec 19	24.63000 -0.13	24.86	24.45	24.76	1,994,550
11 Dec 19	24.76000 -0.02	24.90	24.30	24.47	2,737,364
10 Dec 19	24.78000 +0.48	25.16	24.19	24.30	3,466,524
09 Dec 19	24.30000 +1.05	25.58	23.13	23.13	5,781,874
06 Dec 19	23.25000 +1.34	23.53	21.85	21.85	3,539,049
05 Dec 19	21.91000 +0.58	22.11	21.17	21.33	1,681,098
04 Dec 19	21.33000 +0.13	21.37	21.09	21.25	690,594
03 Dec 19	21.20000 +0.16	21.28	20.73	21.05	854,667
02 Dec 19	21.04000 +0.13	21.29	20.62	20.62	1,159,758
29 Nov 19	20.91000 -0.09	21.16	20.80	20.91	938,705
28 Nov 19	21.00000 -0.18	21.34	20.95	21.22	972,411
27 Nov 19	21.18000 -0.27	21.51	21.00	21.51	1,473,200
26 Nov 19	21.45000 +0.00	21.69	21.31	21.64	899,784
25 Nov 19	21.45000 -0.28	21.89	21.22	21.89	768,293
22 Nov 19	21.73000 -0.44	22.36	21.69	22.20	1,012,427
21 Nov 19	22.17000 +0.10	22.44	21.80	21.80	993,915
20 Nov 19	22.07000 -0.17	22.67	22.01	22.12	1,540,952
19 Nov 19	22.24000 +0.84	22.36	21.30	21.56	1,934,803
18 Nov 19	21.40000 -0.19	21.71	21.30	21.54	905,303
15 Nov 19	21.59000 -0.53	22.19	21.59	22.19	786,812
14 Nov 19	22.12000 +0.92	22.18	21.01	21.01	1,541,821
13 Nov 19	21.20000 -0.33	21.76	21.15	21.76	800,139
12 Nov 19	21.53000 -0.71	22.10	21.38	22.10	1,125,800
11 Nov 19	22.24000 -0.02	22.56	21.21	22.17	1,305,711
08 Nov 19	22.26000 +0.12	22.58	21.98	22.25	1,245,900
07 Nov 19	22.14000 +0.03	22.30	21.72	22.19	867,982
06 Nov 19	22.11000 -0.02	22.29	21.92	22.01	792,900
05 Nov 19	22.13000 +0.09	22.38	21.91	22.16	1,080,104
04 Nov 19	22.04000 +0.64	22.40	21.33	21.33	2,238,495
01 Nov 19	21.40000 +0.22	21.49	20.93	21.10	1,826,010
31 Oct 19	21.18000 -0.62	21.80	20.90	21.65	2,708,206
30 Oct 19	21.80000 -0.48	22.42	21.40	22.35	2,202,397
29 Oct 19	22.28000 -0.42	22.70	22.26	22.70	1,475,502
28 Oct 19	22.70000 +0.17	22.70	22.21	22.41	1,187,471
25 Oct 19	22.53000 +0.15	22.55	22.13	22.50	533,094
24 Oct 19	22.38000 -0.37	22.90	22.20	22.76	919,102
23 Oct 19	22.75000 -0.23	23.14	22.71	23.05	579,335
22 Oct 19	22.98000 -0.12	23.15	22.69	22.84	864,508
21 Oct 19	23.10000 -0.46	23.66	22.81	23.66	1,740,543
18 Oct 19	23.56000 +0.00	23.74	23.44	23.44	770,607
17 Oct 19	23.56000 -0.42	24.30	23.44	23.74	2,008,732
16 Oct 19	23.98000 -0.12	24.76	23.91	24.15	2,341,374
15 Oct 19	24.10000 -2.38	26.48	23.83	26.48	4,984,435
14 Oct 19	26.48000 +0.40	26.70	26.01	26.28	1,022,737
11 Oct 19	26.08000 +0.30	26.12	25.62	25.78	831,728
10 Oct 19	25.78000 +0.18	25.97	25.45	25.97	565,572
09 Oct 19	25.60000 +0.15	25.60	24.88	25.55	680,763
08 Oct 19	25.45000 -0.19	26.00	25.38	25.64	852,686
30 Sep 19	25.64000 -0.06	25.92	25.41	25.69	581,219
27 Sep 19	25.70000 -0.31	26.20	25.69	26.03	946,656
26 Sep 19	26.01000 -0.61	26.80	25.80	26.80	943,737
25 Sep 19	26.62000 +0.41	26.69	26.03	26.38	1,637,602
24 Sep 19	26.21000 +0.23	26.42	25.90	25.96	950,920
23 Sep 19	25.98000 -0.26	26.33	25.88	26.33	967,283
20 Sep 19	26.24000 -0.08	26.63	26.00	26.32	1,983,704
19 Sep 19	26.32000 -0.08	26.55	26.17	26.55	1,152,465
18 Sep 19	26.40000 +0.10	26.50	26.23	26.50	738,266
17 Sep 19	26.30000 -0.61	27.08	26.22	27.08	1,928,912
16 Sep 19	26.91000 -0.35	27.40	26.84	27.03	1,578,961
12 Sep 19	27.26000 +0.01	27.57	27.01	27.29	1,267,310
11 Sep 19	27.25000 -0.90	28.29	27.03	28.05	1,911,058
10 Sep 19	28.15000 +0.59	28.66	27.58	27.58	1,920,874
09 Sep 19	27.56000 +0.61	27.68	26.95	27.03	1,577,346
06 Sep 19	26.95000 +0.05	27.07	26.75	27.00	1,048,546
05 Sep 19	26.90000 +0.05	27.28	26.65	26.95	1,745,638
04 Sep 19	26.85000 -0.04	27.10	26.60	26.98	1,391,533
03 Sep 19	26.89000 -0.17	27.46	26.60	27.46	675,511
02 Sep 19	27.06000 +0.42	27.10	26.52	26.64	614,550
30 Aug 19	26.64000 -0.40	27.38	26.46	27.25	1,335,909
29 Aug 19	27.04000 -0.76	27.99	26.99	27.99	1,778,976
28 Aug 19	27.80000 -0.17	28.23	27.60	27.98	972,217
27 Aug 19	27.97000 -0.07	28.80	27.14	27.14	1,593,246
26 Aug 19	28.04000 +0.19	28.28	27.10	28.28	1,451,650
23 Aug 19	27.85000 -0.07	28.36	27.50	27.92	1,392,793
22 Aug 19	27.92000 -0.42	28.47	27.50	28.34	1,746,710
21 Aug 19	28.34000 -0.56	29.08	28.28	29.08	870,875
20 Aug 19	28.90000 -0.05	29.54	28.66	29.07	1,624,788
19 Aug 19	28.95000 +1.59	29.17	27.57	27.57	2,556,440
16 Aug 19	27.36000 -0.34	28.10	27.35	27.70	899,600
15 Aug 19	27.70000 +0.40	28.01	26.91	26.95	1,352,088
14 Aug 19	27.30000 +0.38	27.39	26.92	27.31	1,138,601
13 Aug 19	26.92000 -0.28	27.44	26.80	27.11	476,908
12 Aug 19	27.20000 +0.41	27.24	26.42	26.79	855,800
09 Aug 19	26.79000 +0.50	26.88	26.11	26.48	1,493,758
08 Aug 19	26.29000 +0.29	26.41	25.92	26.18	673,944
07 Aug 19	26.00000 +0.32	26.24	25.61	25.88	860,028
06 Aug 19	25.68000 -0.32	26.09	25.50	25.77	841,000
05 Aug 19	26.00000 +0.00	26.32	25.90	25.99	790,270
02 Aug 19	26.00000 -0.08	26.14	25.40	26.00	1,101,457
01 Aug 19	26.08000 -0.22	26.50	25.90	25.90	912,923
31 Jul 19	26.30000 -0.03	26.44	25.90	26.33	654,700
30 Jul 19	26.33000 -0.12	26.66	26.27	26.47	943,703
29 Jul 19	26.45000 +0.37	26.48	25.85	26.10	916,347
26 Jul 19	26.08000 -0.01	26.12	25.91	26.01	760,888
25 Jul 19	26.09000 +0.01	26.33	25.80	26.09	891,100
24 Jul 19	26.08000 +0.18	26.48	25.73	25.73	1,389,216
23 Jul 19	25.90000 -0.01	26.09	25.50	25.91	971,400
22 Jul 19	25.91000 -0.27	26.60	25.62	26.24	1,379,392
19 Jul 19	26.18000 -0.18	26.77	26.16	26.35	1,075,209
18 Jul 19	26.36000 -0.57	26.92	26.15	26.80	1,422,621
17 Jul 19	26.93000 -0.27	27.27	26.71	27.18	1,189,030
16 Jul 19	27.20000 +0.49	27.50	26.51	26.57	2,242,966
15 Jul 19	26.71000 -2.65	28.20	26.42	28.19	5,870,727
12 Jul 19	29.36000 -0.09	29.74	29.02	29.48	1,744,284
11 Jul 19	29.45000 +0.96	29.79	28.65	28.75	2,979,492
10 Jul 19	28.49000 +0.22	28.88	28.14	28.35	1,170,300
09 Jul 19	28.27000 -0.08	28.79	27.92	28.38	1,142,610
08 Jul 19	28.35000 -0.95	29.40	28.13	29.40	1,281,885
05 Jul 19	29.30000 +0.16	29.47	29.03	29.31	707,341
04 Jul 19	29.14000 -0.64	30.00	28.90	29.78	1,233,337
03 Jul 19	29.78000 +0.25	30.28	29.13	29.73	2,019,490
02 Jul 19	29.53000 +0.80	29.70	28.51	28.75	2,188,900
01 Jul 19	28.73000 +0.17	28.95	28.50	28.80	2,293,505
28 Jun 19	28.56000 -0.01	28.60	28.16	28.31	838,203
27 Jun 19	28.57000 +0.07	28.87	28.11	28.40	1,584,614
26 Jun 19	28.50000 +0.00	28.75	28.07	28.40	1,382,299
25 Jun 19	28.50000 -0.60	29.10	28.27	28.97	1,196,588
24 Jun 19	29.10000 -0.31	29.68	28.40	29.36	1,822,898
21 Jun 19	29.41000 -0.30	30.84	29.18	30.84	1,452,616
20 Jun 19	29.71000 +0.71	30.09	29.14	29.15	1,891,846
19 Jun 19	29.00000 -0.50	29.90	29.00	29.90	1,354,868
18 Jun 19	29.50000 +0.80	29.90	28.60	28.95	1,279,565
17 Jun 19	28.70000 -1.05	30.11	28.62	29.79	1,485,018
14 Jun 19	29.75000 +0.33	29.88	29.01	29.42	2,188,798
13 Jun 19	29.42000 +0.67	29.56	28.10	28.10	1,597,573
12 Jun 19	28.75000 +0.03	29.14	28.09	28.62	900,100
11 Jun 19	28.72000 +1.60	28.92	27.05	27.35	2,156,881
10 Jun 19	27.12000 +0.27	27.85	26.89	27.00	822,500
06 Jun 19	26.85000 -0.36	27.45	26.00	27.29	1,102,400
05 Jun 19	27.21000 -0.15	27.68	27.00	27.38	1,130,400
04 Jun 19	27.36000 -1.45	28.99	26.71	28.53	3,614,077
03 Jun 19	28.81000 -0.77	29.65	28.51	29.50	1,683,966
31 May 19	29.58000 +0.33	29.91	28.92	29.10	801,721
30 May 19	29.25000 -0.07	29.25	28.51	29.04	1,475,885
29 May 19	29.32000 -0.48	30.16	29.30	29.73	706,703
28 May 19	29.80000 -0.45	30.25	29.70	30.25	829,748
27 May 19	30.25000 +0.36	30.35	29.60	29.89	1,270,414
24 May 19	29.89000 +0.70	29.95	29.04	29.10	973,095
23 May 19	29.19000 -0.23	29.40	28.81	29.10	563,438
22 May 19	29.42000 +0.28	29.42	28.40	28.76	2,671,321
21 May 19	29.14000 +0.71	29.15	28.02	28.21	1,642,390
20 May 19	28.43000 -0.25	28.68	27.86	28.55	967,035
17 May 19	28.68000 -0.18	28.98	28.37	28.85	1,775,030
16 May 19	28.86000 +0.01	29.01	28.32	29.01	1,658,568
15 May 19	28.85000 -0.14	29.49	28.42	29.49	2,266,561
14 May 19	28.99000 -0.11	29.39	28.70	28.81	1,386,700
13 May 19	29.10000 -1.27	30.49	28.80	30.06	2,453,985
10 May 19	30.37000 +0.77	30.98	29.00	29.80	1,833,481
09 May 19	29.60000 -0.52	30.28	29.54	30.18	1,185,126
08 May 19	30.12000 +1.46	30.56	28.13	28.20	2,033,267
07 May 19	28.66000 +0.64	29.12	28.00	28.00	1,769,570
06 May 19	28.02000 -2.27	29.50	28.00	28.88	2,135,302
30 Apr 19	30.29000 +0.82	30.30	29.18	29.33	2,699,987
29 Apr 19	29.47000 -0.27	29.97	28.90	29.68	1,969,359
26 Apr 19	29.74000 +0.82	29.98	28.70	28.92	2,381,374
25 Apr 19	28.92000 -0.10	30.28	28.68	28.89	3,127,136
24 Apr 19	29.02000 +0.31	29.17	28.60	28.80	1,451,537
23 Apr 19	28.71000 -0.04	28.82	28.32	28.66	1,972,497
22 Apr 19	28.75000 +0.70	28.80	27.64	27.95	1,957,695
19 Apr 19	28.05000 +0.64	28.58	27.43	27.48	1,913,596
18 Apr 19	27.41000 -0.28	27.85	27.10	27.82	1,263,167
17 Apr 19	27.69000 -0.32	28.18	27.59	28.01	1,711,934
16 Apr 19	28.01000 +1.10	28.08	26.70	26.99	2,665,894
15 Apr 19	26.91000 -1.13	28.24	26.78	27.30	3,598,066
12 Apr 19	28.04000 -0.49	28.48	27.61	28.37	3,011,800
11 Apr 19	28.53000 -1.22	29.55	28.10	29.16	5,163,569
10 Apr 19	29.75000 +1.07	30.35	27.55	28.11	10,230,398
09 Apr 19	28.68000 -0.48	29.25	28.65	29.25	3,125,220
08 Apr 19	29.16000 -0.37	29.87	28.90	29.53	3,210,016
04 Apr 19	29.53000 -0.15	29.96	29.21	29.74	2,981,200
03 Apr 19	29.68000 -0.22	29.98	29.43	29.80	3,218,315
02 Apr 19	29.90000 -1.10	31.78	29.61	31.73	6,932,583
01 Apr 19	31.00000 +1.32	31.41	29.67	29.68	5,919,092
29 Mar 19	29.68000 +0.38	29.76	28.50	29.31	3,573,322
28 Mar 19	29.30000 -0.80	30.40	29.09	29.94	3,139,922
27 Mar 19	30.10000 -0.24	30.76	29.90	30.55	2,832,700
26 Mar 19	30.34000 -0.60	31.99	30.00	31.86	2,788,922
25 Mar 19	30.94000 +0.92	31.70	29.71	30.08	3,827,167
22 Mar 19	30.02000 -0.49	30.98	29.51	30.86	2,438,221
21 Mar 19	30.51000 +0.62	31.20	29.51	29.88	3,882,326
20 Mar 19	29.89000 -0.61	31.00	29.10	30.52	3,336,341
19 Mar 19	30.50000 -0.75	31.25	30.26	31.23	2,780,712
18 Mar 19	31.25000 +1.45	31.26	29.53	29.80	4,116,158
15 Mar 19	29.80000 +1.43	30.42	28.78	28.80	3,852,377
14 Mar 19	28.37000 -0.91	29.45	28.08	28.98	2,894,685
13 Mar 19	29.28000 -0.68	30.78	28.52	29.90	3,497,494
12 Mar 19	29.96000 -0.04	30.79	29.55	30.49	2,978,628
11 Mar 19	30.00000 +1.49	30.07	28.51	28.51	4,090,102
08 Mar 19	28.51000 -1.48	30.30	28.03	29.84	4,093,706
07 Mar 19	29.99000 -0.96	30.95	29.90	30.94	5,002,427
06 Mar 19	30.95000 -0.78	31.99	30.28	31.46	4,297,055
05 Mar 19	31.73000 -0.39	32.19	31.07	31.60	2,236,643
04 Mar 19	32.12000 +0.22	32.70	31.52	32.40	3,332,216
01 Mar 19	31.90000 +0.28	32.42	31.50	31.76	1,003,465
28 Feb 19	31.62000 +0.62	32.48	31.09	31.35	1,472,312
27 Feb 19	31.00000 -0.38	33.49	30.25	31.38	2,962,395
26 Feb 19	31.38000 +0.29	32.18	30.00	31.12	3,587,847
25 Feb 19	31.09000 +1.09	31.49	30.05	30.05	3,012,014
22 Feb 19	30.00000 +1.69	30.00	28.05	28.30	2,112,890
21 Feb 19	28.31000 +1.07	29.50	26.90	27.20	4,082,662
20 Feb 19	27.24000 -0.11	28.11	26.90	27.35	2,578,247
19 Feb 19	27.35000 +0.09	27.80	27.06	27.26	2,374,770
18 Feb 19	27.26000 +0.71	27.50	26.57	26.61	2,482,024
15 Feb 19	26.55000 -0.38	27.00	26.46	27.00	2,166,700
14 Feb 19	26.93000 +0.39	27.12	25.85	26.55	2,413,982
13 Feb 19	26.54000 +0.51	26.75	25.60	26.16	3,442,970
12 Feb 19	26.03000 -0.07	26.78	25.65	26.32	2,397,168
11 Feb 19	26.10000 +0.91	26.45	25.25	25.25	2,737,708
01 Feb 19	25.19000 +1.59	25.48	23.70	23.75	2,187,532
31 Jan 19	23.60000 -0.83	24.50	23.50	24.00	1,693,370
30 Jan 19	24.43000 -0.35	24.84	24.15	24.84	1,579,719
29 Jan 19	24.78000 +0.08	24.96	24.06	24.68	1,018,661
28 Jan 19	24.70000 -0.38	25.28	24.68	25.25	880,857
25 Jan 19	25.08000 +0.00	25.18	24.80	25.08	1,064,500
24 Jan 19	25.08000 +0.11	25.21	24.75	24.97	1,252,874
23 Jan 19	24.97000 -0.31	25.23	24.63	25.10	1,642,944
22 Jan 19	25.28000 +0.37	25.28	24.53	24.98	3,028,874
21 Jan 19	24.91000 +0.58	25.40	24.49	24.49	4,273,291
18 Jan 19	24.33000 +0.82	24.55	23.51	23.60	4,542,614
17 Jan 19	23.51000 -0.73	24.32	23.50	24.23	3,011,200
16 Jan 19	24.24000 -0.56	24.99	24.20	24.99	3,270,203
15 Jan 19	24.80000 +0.20	24.85	23.83	24.55	2,374,225
14 Jan 19	24.60000 -0.47	25.28	24.16	25.07	1,782,895
11 Jan 19	25.07000 +0.52	25.15	24.40	24.55	1,856,567
10 Jan 19	24.55000 -0.20	24.98	24.18	24.61	2,414,918
09 Jan 19	24.75000 +0.11	24.95	24.16	24.31	3,067,472
08 Jan 19	24.64000 -1.54	26.07	23.78	25.85	7,606,719
07 Jan 19	26.18000 -1.72	27.89	26.12	27.89	4,375,388
04 Jan 19	27.90000 +1.80	27.90	25.80	25.95	2,015,754
03 Jan 19	26.10000 -0.33	26.79	26.10	26.41	1,156,500
02 Jan 19	26.43000 -1.12	27.68	26.03	27.54	1,423,170
28 Dec 18	27.55000 +0.20	27.85	27.10	27.35	705,242
27 Dec 18	27.35000 -0.55	28.79	27.30	28.44	737,437
26 Dec 18	27.90000 -0.23	28.45	27.71	28.24	793,731
25 Dec 18	28.13000 -0.37	28.36	27.01	28.24	1,484,131
24 Dec 18	28.50000 +0.72	28.50	27.02	27.47	1,369,500
21 Dec 18	27.78000 -0.58	28.35	25.80	28.04	2,704,443
20 Dec 18	28.36000 -0.24	29.10	28.00	28.60	960,680
19 Dec 18	28.60000 -0.50	29.47	28.00	29.39	1,506,659
18 Dec 18	29.10000 -1.10	30.46	28.55	29.85	1,163,554
17 Dec 18	30.20000 -0.02	30.60	29.88	30.01	935,400
14 Dec 18	30.22000 -1.74	32.25	29.99	32.25	990,000
13 Dec 18	31.96000 +0.19	32.39	31.45	31.75	475,155
12 Dec 18	31.77000 +0.02	32.23	31.41	31.98	514,400
11 Dec 18	31.75000 +0.08	32.42	31.38	32.15	1,126,200
10 Dec 18	31.67000 +0.35	32.52	30.65	30.90	1,754,926
07 Dec 18	31.32000 -1.57	32.78	31.15	32.78	2,554,184
06 Dec 18	32.89000 -0.49	33.33	32.18	33.06	2,552,284
05 Dec 18	33.38000 +2.21	34.00	30.60	30.60	5,811,237
04 Dec 18	31.17000 +0.20	31.40	30.59	30.70	2,386,390
03 Dec 18	30.97000 +0.37	31.65	30.10	31.47	1,920,232
30 Nov 18	30.60000 -0.14	31.30	29.60	30.70	1,212,600
29 Nov 18	30.74000 +0.42	31.60	30.60	30.60	1,670,930
28 Nov 18	30.32000 -0.07	30.59	29.31	30.32	1,396,800
27 Nov 18	30.39000 +0.04	30.78	30.01	30.60	625,296
26 Nov 18	30.35000 +0.65	31.30	29.71	30.00	995,107
23 Nov 18	29.70000 -1.25	31.37	29.60	31.15	964,234
22 Nov 18	30.95000 -0.40	31.49	30.39	31.33	830,921
21 Nov 18	31.35000 +1.21	31.38	29.78	30.00	1,453,614
20 Nov 18	30.14000 -1.54	31.66	30.07	30.90	1,040,837
19 Nov 18	31.68000 -1.24	32.75	31.21	32.71	1,335,274
16 Nov 18	32.92000 +1.72	33.05	31.15	31.50	2,776,627
15 Nov 18	31.20000 +0.25	31.24	30.30	30.95	1,406,600
14 Nov 18	30.95000 +0.25	31.40	30.33	30.33	1,223,250
13 Nov 18	30.70000 +1.20	31.50	29.25	29.34	1,509,529
12 Nov 18	29.50000 +0.70	29.76	28.63	28.97	802,200
09 Nov 18	28.80000 -0.31	29.15	28.18	28.74	605,600
08 Nov 18	29.11000 +0.31	29.80	28.97	28.97	1,041,600
07 Nov 18	28.80000 +0.25	29.95	28.36	28.88	1,784,331
06 Nov 18	28.55000 -0.10	28.90	28.21	28.66	957,600
05 Nov 18	28.65000 +0.05	29.65	28.04	28.68	1,970,107
02 Nov 18	28.60000 +1.75	28.60	27.25	27.32	2,024,552
01 Nov 18	26.85000 +0.61	27.65	26.11	26.30	1,688,123
31 Oct 18	26.24000 +0.94	26.59	25.50	25.51	1,255,167
30 Oct 18	25.30000 +0.21	25.60	24.60	25.46	1,047,919
29 Oct 18	25.09000 -0.96	25.96	24.57	25.60	1,056,200
26 Oct 18	26.05000 +0.10	26.59	25.72	26.30	736,371
25 Oct 18	25.95000 -0.57	26.26	25.05	25.71	897,660
24 Oct 18	26.52000 -0.08	27.10	26.30	26.60	674,300
23 Oct 18	26.60000 -0.81	27.49	26.19	27.41	1,218,676
22 Oct 18	27.41000 +1.81	27.47	25.75	25.75	2,015,163
19 Oct 18	25.60000 +1.00	25.75	24.22	24.30	1,246,182
18 Oct 18	24.60000 -1.10	25.51	24.50	25.51	979,193
17 Oct 18	25.70000 -0.03	26.40	24.20	26.40	1,665,718
16 Oct 18	25.73000 -1.49	27.59	25.50	27.59	1,393,958
15 Oct 18	27.22000 +0.89	27.49	26.20	26.32	994,545
12 Oct 18	26.33000 +0.09	27.02	25.55	26.24	1,004,560
11 Oct 18	26.24000 -2.12	27.60	25.80	27.60	1,399,500
10 Oct 18	28.36000 -0.04	28.98	28.06	28.46	698,387
09 Oct 18	28.40000 -0.30	29.36	27.97	28.70	915,387
08 Oct 18	28.70000 -1.85	30.32	28.12	30.32	1,122,070
28 Sep 18	30.55000 +0.05	30.90	30.10	30.10	814,337
27 Sep 18	30.50000 +0.10	31.00	29.77	30.33	1,133,354
26 Sep 18	30.40000 +1.12	30.48	29.31	29.58	1,104,989
25 Sep 18	29.28000 -0.06	29.88	29.18	29.21	820,098
21 Sep 18	29.34000 +0.74	30.01	28.70	28.99	1,600,877
20 Sep 18	28.60000 -0.63	29.52	28.55	29.26	657,400
19 Sep 18	29.23000 +1.35	30.30	28.01	28.23	1,828,284
18 Sep 18	27.88000 +1.08	28.19	26.52	26.80	1,269,190
17 Sep 18	26.80000 -1.59	28.00	26.80	28.00	1,188,526
14 Sep 18	28.39000 -0.73	28.88	27.61	28.21	1,473,989
13 Sep 18	29.12000 +0.12	29.64	26.16	29.20	2,806,956
12 Sep 18	29.00000 -0.67	29.89	28.88	29.70	730,678
11 Sep 18	29.67000 +0.17	29.91	29.12	29.79	841,600
10 Sep 18	29.50000 +0.00	30.88	29.09	29.99	1,289,100
07 Sep 18	29.50000 +0.82	29.99	28.78	28.78	1,582,503
06 Sep 18	28.68000 -1.20	30.35	28.60	30.00	1,381,823
05 Sep 18	29.88000 -0.89	30.82	29.87	30.81	649,662
04 Sep 18	30.77000 +0.27	31.16	30.46	30.79	773,959
03 Sep 18	30.50000 -0.30	31.30	30.32	30.37	1,322,627
31 Aug 18	30.80000 -1.28	32.48	30.10	32.06	971,300
30 Aug 18	32.08000 -0.71	33.18	32.02	32.47	496,413
29 Aug 18	32.79000 -0.44	33.93	32.68	33.28	1,196,724
28 Aug 18	33.23000 -0.20	33.50	32.98	33.45	558,219
27 Aug 18	33.43000 +1.26	33.55	32.14	32.17	1,431,700
24 Aug 18	32.17000 -0.31	32.68	31.68	32.48	1,331,184
23 Aug 18	32.48000 +0.82	32.80	31.51	31.70	1,222,144
22 Aug 18	31.66000 -0.91	32.56	31.55	32.20	1,270,900
21 Aug 18	32.57000 +1.42	32.80	30.95	31.30	1,997,890
20 Aug 18	31.15000 +1.05	31.15	29.20	29.60	1,264,655
17 Aug 18	30.10000 -0.31	30.77	29.12	30.41	1,901,666
16 Aug 18	30.41000 -0.79	31.45	30.10	30.81	1,140,700
15 Aug 18	31.20000 -0.60	32.80	30.10	32.80	1,280,383
14 Aug 18	31.80000 -0.33	32.50	31.61	32.10	1,295,300
13 Aug 18	32.13000 +0.35	32.43	31.11	31.50	2,185,062
10 Aug 18	31.78000 +2.89	31.78	29.05	29.05	3,260,349
09 Aug 18	28.89000 +0.29	29.66	28.49	28.60	1,752,103
08 Aug 18	28.60000 -1.30	30.19	28.39	29.80	1,582,000
07 Aug 18	29.90000 +1.19	29.99	28.40	28.40	2,505,080
06 Aug 18	28.71000 -3.19	31.62	28.71	31.62	3,069,314
03 Aug 18	31.90000 -2.40	34.70	31.55	34.70	1,408,733
02 Aug 18	34.30000 +0.97	34.76	33.10	33.11	1,224,669
01 Aug 18	33.33000 +0.43	34.55	32.65	33.00	1,141,511
31 Jul 18	32.90000 -0.15	33.80	32.58	33.06	886,680
30 Jul 18	33.05000 -1.43	35.12	32.39	35.00	1,424,522
27 Jul 18	34.48000 -0.92	35.39	33.90	35.39	695,386
26 Jul 18	35.40000 -0.80	36.09	34.70	35.96	1,292,418
25 Jul 18	36.20000 +1.06	36.20	34.84	35.34	1,857,756
24 Jul 18	35.14000 -0.45	35.84	34.62	35.73	1,806,609
23 Jul 18	35.59000 -1.96	36.50	33.99	36.50	3,015,560
20 Jul 18	37.55000 +0.31	37.59	36.41	37.10	976,864
19 Jul 18	37.24000 -0.91	38.49	35.36	37.95	2,048,957
18 Jul 18	38.15000 -0.55	38.99	37.69	38.99	1,438,128
17 Jul 18	38.70000 -0.51	39.60	37.90	39.17	1,551,946
16 Jul 18	39.21000 +0.32	40.00	38.25	39.30	2,156,529
13 Jul 18	38.89000 +2.34	39.97	37.40	38.03	4,019,045
12 Jul 18	36.55000 +0.67	37.08	35.30	35.30	1,966,527
11 Jul 18	35.88000 +0.50	36.66	34.37	34.55	1,365,037
10 Jul 18	35.38000 -0.11	35.83	34.95	35.50	1,186,604
09 Jul 18	35.49000 +1.99	35.60	33.65	34.00	1,300,062
06 Jul 18	33.50000 +0.51	34.36	32.54	32.80	772,612
05 Jul 18	32.99000 -1.19	34.73	32.61	34.11	883,137
04 Jul 18	34.18000 -1.22	35.30	34.01	35.07	778,731
03 Jul 18	35.40000 +1.18	35.90	34.05	34.70	1,595,107
02 Jul 18	34.22000 +0.16	35.48	33.46	34.33	2,102,984
29 Jun 18	34.06000 +1.61	34.33	32.50	32.66	1,888,382
28 Jun 18	32.45000 -2.51	35.15	32.45	34.79	2,159,282
27 Jun 18	34.96000 -0.84	36.42	34.92	35.80	822,214
26 Jun 18	35.80000 -0.19	36.35	34.70	35.00	961,326
25 Jun 18	35.99000 -0.66	37.60	35.90	36.62	1,692,219
22 Jun 18	36.65000 +0.26	37.14	35.54	35.70	1,351,616
21 Jun 18	36.39000 +1.69	36.86	34.48	34.99	2,238,725
20 Jun 18	34.70000 +2.42	35.48	31.81	32.28	1,777,701
19 Jun 18	32.28000 -1.32	33.88	31.05	33.43	1,630,008
15 Jun 18	33.60000 +0.53	33.80	32.67	33.40	992,090
14 Jun 18	33.07000 -0.81	34.30	32.75	33.65	1,333,133
13 Jun 18	33.88000 -0.77	34.97	33.60	34.97	1,630,507
12 Jun 18	34.65000 +0.50	35.00	34.04	34.20	1,866,591
11 Jun 18	34.15000 -2.11	36.67	34.15	36.11	2,259,807
08 Jun 18	36.26000 -0.56	37.47	35.90	37.13	1,069,883
07 Jun 18	36.82000 +0.47	37.77	36.52	36.52	1,580,710
06 Jun 18	36.35000 -0.35	37.42	36.10	36.81	1,298,583
05 Jun 18	36.70000 +0.65	36.85	35.40	35.79	1,811,300
04 Jun 18	36.05000 -1.74	38.31	34.65	37.30	2,511,600
01 Jun 18	37.79000 -1.28	40.39	37.10	39.06	2,165,229
31 May 18	39.07000 +1.57	39.40	37.60	38.18	2,352,409
30 May 18	37.50000 -0.81	38.50	36.23	37.64	2,610,365
29 May 18	38.31000 +1.72	39.68	36.07	36.07	4,422,236
28 May 18	36.59000 -0.52	37.45	36.00	36.70	1,581,255
25 May 18	37.11000 -0.27	38.19	37.02	37.30	1,596,502
24 May 18	37.38000 -0.42	38.49	37.37	37.75	1,908,874
23 May 18	37.80000 +0.38	39.20	36.80	36.85	6,065,410
22 May 18	37.42000 -0.88	37.60	34.81	35.31	9,230,046
21 May 18	38.30000 -0.17	39.10	37.25	38.41	3,055,868
18 May 18	38.47000 +1.06	39.00	36.91	37.59	3,603,493
17 May 18	37.41000 -3.20	40.44	36.63	40.12	6,096,965
16 May 18	40.61000 +0.63	41.69	39.30	39.92	3,515,179
15 May 18	39.98000 +0.09	40.88	39.50	39.78	3,655,169
14 May 18	39.89000 -2.31	41.78	38.63	41.00	5,823,460
11 May 18	42.20000 -4.69	47.00	42.20	46.37	5,166,424
10 May 18	46.89000 +0.90	47.48	44.91	45.50	3,358,493
09 May 18	45.99000 +3.11	46.98	42.26	42.88	2,461,198
08 May 18	42.88000 -0.02	43.48	42.04	42.51	1,478,018
07 May 18	42.90000 +0.49	44.49	41.84	42.00	2,229,111
04 May 18	42.41000 +2.33	43.07	39.66	39.73	2,298,700
03 May 18	40.08000 +1.58	40.08	37.50	38.25	2,072,834
02 May 18	38.50000 -0.33	40.46	38.26	39.32	2,636,482
27 Apr 18	38.83000 +0.93	40.08	38.18	38.18	1,790,276
26 Apr 18	37.90000 -0.97	39.42	37.80	38.22	1,979,567
25 Apr 18	38.87000 +2.47	39.54	35.97	36.00	3,634,170
24 Apr 18	36.40000 +0.85	36.48	35.02	35.50	1,926,623
23 Apr 18	35.55000 -0.51	37.00	34.50	36.00	2,805,949
20 Apr 18	36.06000 -0.82	37.95	35.61	36.48	2,001,733
19 Apr 18	36.88000 +1.69	37.50	34.50	34.85	2,566,079
18 Apr 18	35.19000 +0.07	35.91	33.93	35.40	2,106,607
17 Apr 18	35.12000 -1.69	36.60	35.04	36.52	2,288,731
16 Apr 18	36.81000 +1.85	36.81	33.66	34.60	3,856,167
13 Apr 18	34.96000 -0.66	38.56	34.00	35.80	5,587,751
12 Apr 18	35.62000 +2.69	35.99	32.99	32.99	2,834,277
11 Apr 18	32.93000 +1.03	33.60	32.17	32.25	2,403,040
10 Apr 18	31.90000 -0.60	32.86	31.08	32.49	1,861,974
09 Apr 18	32.50000 +2.64	32.85	29.11	29.89	3,599,809
04 Apr 18	29.86000 -1.62	31.32	29.70	31.30	2,254,327
03 Apr 18	31.48000 +0.40	31.88	30.55	31.06	2,378,397
02 Apr 18	31.08000 +0.50	33.58	30.10	30.18	3,977,260
30 Mar 18	30.58000 +1.38	31.38	29.02	29.30	2,440,920
29 Mar 18	29.20000 -0.72	30.40	28.70	29.68	2,462,583
28 Mar 18	29.92000 -0.08	30.53	29.45	29.90	2,690,343
27 Mar 18	30.00000 +1.72	31.00	28.00	28.29	3,736,146
26 Mar 18	28.28000 +1.29	28.29	26.46	26.46	1,584,603
23 Mar 18	26.99000 -0.80	28.00	26.50	26.95	1,367,300
22 Mar 18	27.79000 +0.41	27.84	26.63	26.72	1,090,230
21 Mar 18	27.38000 -0.62	28.16	27.38	28.04	1,454,000
20 Mar 18	28.00000 +0.27	28.52	27.07	27.40	2,004,697
19 Mar 18	27.73000 +0.17	28.19	26.30	26.85	1,773,299
16 Mar 18	27.56000 +0.18	29.50	27.50	27.85	2,689,966
15 Mar 18	27.38000 +0.82	29.00	25.72	26.56	2,660,015
14 Mar 18	26.56000 -0.47	26.90	26.13	26.81	1,194,076
13 Mar 18	27.03000 -0.30	27.63	26.90	27.46	1,685,729
12 Mar 18	27.33000 +1.95	27.92	25.56	25.68	4,887,027
09 Mar 18	25.38000 +0.26	25.50	24.60	25.00	1,527,458
08 Mar 18	25.12000 +0.65	25.35	24.08	24.37	1,607,535
07 Mar 18	24.47000 +0.72	24.69	23.41	23.41	2,235,136
06 Mar 18	23.75000 +0.42	24.58	23.33	23.33	1,259,211
05 Mar 18	23.33000 +0.12	23.48	23.03	23.20	478,964
02 Mar 18	23.21000 -0.40	24.10	23.20	23.50	743,160
01 Mar 18	23.61000 +0.01	23.76	23.12	23.31	825,040
28 Feb 18	23.60000 +0.35	23.93	22.61	23.14	1,368,524
27 Feb 18	23.25000 +0.85	23.82	22.20	22.30	1,577,506
26 Feb 18	22.40000 +0.73	22.46	21.67	21.67	697,900
23 Feb 18	21.67000 -0.05	21.85	21.48	21.56	339,000
22 Feb 18	21.72000 +0.20	21.84	21.60	21.84	336,800
14 Feb 18	21.52000 +0.12	21.77	21.08	21.25	311,224
13 Feb 18	21.40000 -0.30	21.98	21.30	21.70	589,900
12 Feb 18	21.70000 +0.83	21.80	21.03	21.03	555,135
09 Feb 18	20.87000 -0.57	21.35	20.58	21.01	733,800
08 Feb 18	21.44000 +0.35	21.59	20.65	20.65	555,700
07 Feb 18	21.09000 +0.13	21.60	20.50	21.22	509,500
06 Feb 18	20.96000 -1.12	21.97	20.79	21.58	836,700
05 Feb 18	22.08000 -0.13	22.36	21.72	22.00	623,600
02 Feb 18	22.21000 -0.47	22.88	21.90	22.51	825,867
01 Feb 18	22.68000 -0.20	22.88	21.70	22.88	1,394,940
31 Jan 18	22.88000 +0.15	23.06	22.45	22.53	1,169,997
30 Jan 18	22.73000 -1.20	23.99	22.51	23.99	2,231,513
29 Jan 18	23.93000 -0.61	24.79	23.78	24.32	1,024,435
26 Jan 18	24.54000 -0.49	25.18	24.53	24.90	748,845
25 Jan 18	25.03000 +0.57	25.14	24.11	24.40	2,104,629
24 Jan 18	24.46000 +0.47	24.70	23.82	23.90	1,735,958
23 Jan 18	23.99000 -0.48	24.72	23.96	24.50	1,723,900
22 Jan 18	24.47000 -0.33	24.90	23.95	24.79	1,255,200
19 Jan 18	24.80000 -0.10	25.20	24.60	24.80	882,629
18 Jan 18	24.90000 -0.47	25.48	24.57	25.37	1,356,200
17 Jan 18	25.37000 +0.04	25.70	25.03	25.70	934,542
16 Jan 18	25.33000 +0.05	25.64	25.02	25.29	744,482
15 Jan 18	25.28000 -0.92	26.20	25.01	26.02	1,700,786
12 Jan 18	26.20000 -0.78	27.39	26.09	26.85	1,607,344
11 Jan 18	26.98000 +0.03	27.07	26.68	26.88	836,492
10 Jan 18	26.95000 -0.08	27.06	26.66	26.68	821,600
09 Jan 18	27.03000 +0.22	27.48	26.59	26.78	1,030,268
08 Jan 18	26.81000 -0.55	27.97	26.81	27.68	1,427,000
05 Jan 18	27.36000 -0.51	27.97	27.00	27.96	995,300
04 Jan 18	27.87000 +0.22	28.09	27.30	27.50	1,403,321
03 Jan 18	27.65000 +0.23	27.65	27.12	27.22	1,216,569
02 Jan 18	27.42000 -0.21	27.90	27.16	27.90	1,434,891
29 Dec 17	27.63000 +1.05	27.63	26.20	26.58	1,897,001
28 Dec 17	26.58000 +0.31	26.79	26.12	26.26	1,247,329
27 Dec 17	26.27000 -0.69	26.93	26.05	26.81	1,160,700
26 Dec 17	26.96000 -0.04	27.30	25.82	26.68	2,085,501
25 Dec 17	27.00000 -0.60	28.74	26.80	28.00	2,221,942
22 Dec 17	27.60000 -0.36	28.14	27.38	27.96	1,211,042
21 Dec 17	27.96000 +0.65	28.35	27.12	27.30	1,765,642
20 Dec 17	27.31000 +0.32	27.68	27.10	27.33	1,604,329
19 Dec 17	26.99000 +0.44	26.99	26.61	26.80	870,158
18 Dec 17	26.55000 -0.25	27.09	26.26	27.09	1,119,290
15 Dec 17	26.80000 -0.55	27.66	26.73	27.20	1,401,842
14 Dec 17	27.35000 +0.19	27.39	26.85	27.39	1,387,000
13 Dec 17	27.16000 +0.36	27.16	26.56	26.56	1,562,162
12 Dec 17	26.80000 -0.27	27.28	26.40	27.01	1,921,162
11 Dec 17	27.07000 +1.53	27.35	25.53	25.66	2,497,469
08 Dec 17	25.54000 +0.46	25.95	25.07	25.10	1,340,087
07 Dec 17	25.08000 -0.22	25.44	24.93	25.16	757,874
06 Dec 17	25.30000 +0.29	25.32	24.57	25.01	1,354,311
05 Dec 17	25.01000 -0.29	25.68	24.80	25.31	1,118,329
04 Dec 17	25.30000 -0.68	26.39	25.01	25.65	1,439,345
01 Dec 17	25.98000 +0.57	26.86	25.41	25.41	1,521,607
30 Nov 17	25.41000 -0.04	25.70	25.20	25.21	772,100
29 Nov 17	25.45000 +0.15	25.58	24.73	25.30	963,500
28 Nov 17	25.30000 +0.64	25.30	24.60	24.68	864,801
27 Nov 17	24.66000 -0.64	25.54	24.63	25.31	971,787
24 Nov 17	25.30000 -0.13	25.98	25.12	25.12	924,700
23 Nov 17	25.43000 -1.25	26.68	25.41	26.52	1,494,916
22 Nov 17	26.68000 -0.03	26.84	26.00	26.56	1,358,700
21 Nov 17	26.71000 +0.05	27.28	26.31	26.41	1,791,434
20 Nov 17	26.66000 +0.85	26.75	24.88	25.81	1,689,537
17 Nov 17	25.81000 -1.06	27.19	25.70	26.46	2,809,339
16 Nov 17	26.87000 -0.81	27.62	26.45	27.52	2,323,582
15 Nov 17	27.68000 -0.79	28.30	25.62	28.30	2,609,790
14 Nov 17	28.47000 -0.16	28.63	27.86	28.63	2,740,097
13 Nov 17	28.63000 +0.32	28.76	27.72	28.31	3,650,287
10 Nov 17	28.31000 +0.23	28.58	27.91	28.05	2,648,397
09 Nov 17	28.08000 -0.14	28.50	27.81	28.03	2,874,593
08 Nov 17	28.22000 -0.60	28.78	28.12	28.78	3,638,400
07 Nov 17	28.82000 +0.13	29.44	27.90	28.26	5,382,919
06 Nov 17	28.69000 +2.13	28.90	26.76	26.77	5,942,530
03 Nov 17	26.56000 -0.85	27.50	26.32	27.14	2,725,331
02 Nov 17	27.41000 +0.56	28.05	26.66	26.70	4,345,424
01 Nov 17	26.85000 +0.55	26.97	26.05	26.30	2,829,858
31 Oct 17	26.30000 +0.82	26.50	25.50	25.59	2,942,797
30 Oct 17	25.48000 -1.65	26.98	25.30	26.98	4,530,551
27 Oct 17	27.13000 -0.37	27.79	27.07	27.60	3,062,433
26 Oct 17	27.50000 +0.75	27.62	26.38	26.70	4,912,750
25 Oct 17	26.75000 +0.17	26.94	26.33	26.50	2,650,796
24 Oct 17	26.58000 -0.42	27.07	25.90	26.67	3,615,353
23 Oct 17	27.00000 +0.40	27.15	26.20	26.40	3,478,435
20 Oct 17	26.60000 +0.25	26.62	25.55	26.18	4,493,345
19 Oct 17	26.35000 +0.19	27.07	25.99	26.35	5,537,479
18 Oct 17	26.16000 -1.14	27.57	26.12	27.00	5,957,918
17 Oct 17	27.30000 -1.38	28.25	26.90	28.04	8,915,635
16 Oct 17	28.68000 -1.12	29.08	27.58	28.49	11,343,122
13 Oct 17	29.80000 +1.15	31.52	29.75	30.30	19,332,176
12 Oct 17	28.65000 -0.85	29.60	26.55	29.60	15,565,302
11 Oct 17	29.50000 +1.01	31.34	28.85	31.34	23,774,996
10 Oct 17	28.49000 +2.59	28.49	25.58	25.71	7,707,329
09 Oct 17	25.90000 -1.16	27.00	25.70	27.00	7,462,546
29 Sep 17	27.06000 +0.91	27.30	25.68	25.83	7,166,554
28 Sep 17	26.15000 +0.76	26.31	25.18	25.18	7,059,104
27 Sep 17	25.39000 +1.06	26.33	24.02	24.40	6,825,093
26 Sep 17	24.33000 -0.61	24.82	23.80	24.73	4,852,188
25 Sep 17	24.94000 +0.84	25.47	23.70	23.90	8,531,455
22 Sep 17	24.10000 -0.40	24.29	23.56	23.80	3,676,508
21 Sep 17	24.50000 +0.50	24.96	23.82	24.10	7,310,425
20 Sep 17	24.00000 -0.08	24.24	23.72	24.17	2,267,114
19 Sep 17	24.08000 +0.47	24.30	23.57	23.57	2,625,432
18 Sep 17	23.61000 +0.01	23.86	23.40	23.41	1,409,758
15 Sep 17	23.60000 -0.70	24.34	23.60	24.30	2,328,133
14 Sep 17	24.30000 +0.00	24.44	23.85	24.26	2,905,533
13 Sep 17	24.30000 +0.16	24.37	23.61	24.14	4,029,252
12 Sep 17	24.14000 -0.82	24.80	23.75	24.77	5,983,329
11 Sep 17	24.96000 +0.40	24.98	24.05	24.49	5,180,958
08 Sep 17	24.56000 +0.67	25.50	23.48	23.55	7,778,769
07 Sep 17	23.89000 +0.59	24.47	23.16	23.33	6,380,989
06 Sep 17	23.30000 -0.64	23.70	22.96	23.70	4,021,584
05 Sep 17	23.94000 +0.14	24.29	23.52	23.71	3,134,203
04 Sep 17	23.80000 -0.30	24.10	23.47	24.06	4,168,817
01 Sep 17	24.10000 -0.35	24.55	23.84	24.33	4,833,522
31 Aug 17	24.45000 +0.83	24.66	23.40	23.54	6,603,773
30 Aug 17	23.62000 -0.77	24.39	23.50	23.89	6,338,914
29 Aug 17	24.39000 +0.78	25.56	23.26	23.26	10,656,684
28 Aug 17	23.61000 +0.61	23.88	23.00	23.29	7,388,537
25 Aug 17	23.00000 +0.42	23.50	22.20	22.20	7,200,635
24 Aug 17	22.58000 -0.94	23.95	22.55	23.00	11,058,857
23 Aug 17	23.52000 +2.14	23.52	21.10	21.35	11,754,586
22 Aug 17	21.38000 -0.66	22.25	21.26	21.85	4,279,531
21 Aug 17	22.04000 -0.02	22.49	21.83	22.30	4,644,899
18 Aug 17	22.06000 +0.27	22.11	21.35	21.56	4,323,081
17 Aug 17	21.79000 -0.23	21.92	21.40	21.86	4,443,262
16 Aug 17	22.02000 +0.97	22.12	20.71	21.00	6,829,880
15 Aug 17	21.05000 +0.39	21.20	20.61	20.63	3,130,874
14 Aug 17	20.66000 +0.50	20.97	20.13	20.16	3,167,588
11 Aug 17	20.16000 -0.52	20.88	20.05	20.30	3,376,525
10 Aug 17	20.68000 -0.92	21.88	20.60	21.64	4,527,258
09 Aug 17	21.60000 -0.33	22.10	21.38	21.68	3,473,394
08 Aug 17	21.93000 -0.22	22.19	21.01	21.94	5,904,763
07 Aug 17	22.15000 +0.24	22.74	22.03	22.03	4,107,828
04 Aug 17	21.91000 -0.26	22.40	21.75	22.01	3,914,796
03 Aug 17	22.17000 -0.26	22.90	21.70	22.25	5,954,690
02 Aug 17	22.43000 -0.87	23.50	22.20	23.18	6,872,058
01 Aug 17	23.30000 -0.10	23.72	22.70	23.40	6,999,301
31 Jul 17	23.40000 -0.40	23.70	22.68	23.70	9,233,320
28 Jul 17	23.80000 -0.33	25.10	23.73	24.88	17,266,828
27 Jul 17	24.13000 +2.19	24.13	21.61	21.72	11,604,174
26 Jul 17	21.94000 -0.95	23.11	21.22	22.70	9,221,320
25 Jul 17	22.89000 +0.54	23.22	21.66	22.13	10,342,808
24 Jul 17	22.35000 +0.55	22.75	21.66	21.80	7,833,587
21 Jul 17	21.80000 -1.38	22.95	21.69	22.52	10,502,485
20 Jul 17	23.18000 -0.83	24.35	23.06	23.90	10,739,203
19 Jul 17	24.01000 +0.21	24.10	22.35	23.06	11,924,940
18 Jul 17	23.80000 +0.64	24.24	23.03	23.26	11,867,688
17 Jul 17	23.16000 -1.79	24.50	22.67	24.39	12,229,514
14 Jul 17	24.95000 -1.28	26.47	24.78	25.81	12,267,165
13 Jul 17	26.23000 -0.08	26.71	25.15	25.99	15,271,930
12 Jul 17	26.31000 +0.62	26.48	25.25	25.80	15,181,173
11 Jul 17	25.69000 -1.87	27.28	25.12	27.13	16,378,225
10 Jul 17	27.56000 -0.45	27.80	26.53	27.17	17,942,704
07 Jul 17	28.01000 +0.75	28.88	26.88	28.60	22,562,800
06 Jul 17	27.26000 +2.48	27.26	25.39	25.97	17,009,072
05 Jul 17	24.78000 +2.25	24.78	22.44	22.50	14,019,496
04 Jul 17	22.53000 +2.05	22.53	21.50	21.78	18,418,332
03 Jul 17	20.48000 +1.86	20.48	20.19	20.39	4,321,750
30 Jun 17	18.62000 +0.40	18.88	18.05	18.19	1,695,834
29 Jun 17	18.22000 -0.05	18.45	18.02	18.27	1,115,960
28 Jun 17	18.27000 -0.36	18.66	18.20	18.61	989,643
27 Jun 17	18.63000 -0.13	18.95	18.59	18.77	1,207,579
26 Jun 17	18.76000 +0.13	18.78	18.40	18.55	1,101,633
23 Jun 17	18.63000 -0.07	18.75	18.10	18.75	1,847,613
22 Jun 17	18.70000 -0.76	19.50	18.68	19.40	2,812,528
21 Jun 17	19.46000 -0.31	19.88	19.10	19.70	2,151,136
20 Jun 17	19.77000 -0.21	20.19	19.70	20.19	2,016,765
19 Jun 17	19.98000 +0.05	20.15	19.82	19.90	1,468,388
16 Jun 17	19.93000 -0.04	20.35	19.65	19.94	2,135,262
15 Jun 17	19.97000 +0.29	20.40	19.58	19.60	2,655,443
14 Jun 17	19.68000 -0.02	19.98	19.52	19.61	2,043,058
13 Jun 17	19.70000 +0.65	19.77	18.75	18.77	2,331,878
12 Jun 17	19.05000 -0.94	19.81	19.00	19.57	2,638,682
09 Jun 17	19.99000 -0.29	20.29	19.65	20.02	2,588,699
08 Jun 17	20.28000 +0.33	20.80	19.59	19.98	6,043,067
07 Jun 17	19.95000 +0.65	20.10	19.21	19.21	3,726,634
06 Jun 17	19.30000 -0.14	19.38	19.00	19.15	2,593,137
05 Jun 17	19.44000 +0.29	20.10	19.41	19.99	4,796,057
02 Jun 17	19.15000 +0.43	19.27	18.05	18.50	4,561,544
01 Jun 17	18.72000 -0.92	20.00	18.58	19.40	5,133,576
31 May 17	19.64000 +0.35	21.22	19.59	20.24	7,157,719
26 May 17	19.29000 +0.41	19.75	18.65	18.65	4,669,402
25 May 17	18.88000 -0.12	19.10	18.31	18.99	5,013,156
24 May 17	19.00000 +0.70	19.10	18.10	18.30	4,550,433
23 May 17	18.30000 -0.54	19.26	18.12	18.87	3,827,026
22 May 17	18.84000 -1.92	21.00	18.76	20.70	4,665,916
19 May 17	20.76000 -0.74	21.70	20.73	21.45	3,418,717
18 May 17	21.50000 -0.66	22.16	21.20	21.61	4,374,169
17 May 17	22.16000 +0.34	22.83	21.56	21.66	7,004,818
16 May 17	21.82000 +0.72	21.85	20.48	20.80	6,242,444
15 May 17	21.10000 -0.40	21.65	21.05	21.48	4,595,959
12 May 17	21.50000 +0.24	21.63	20.44	21.00	6,795,843
11 May 17	21.26000 +0.36	21.34	19.92	20.50	6,921,608
10 May 17	20.90000 -1.49	22.52	20.55	22.28	7,312,732
09 May 17	22.39000 +0.59	22.57	21.66	21.66	5,597,278
08 May 17	21.80000 -0.40	22.59	21.66	22.06	5,640,864
05 May 17	22.20000 -1.70	23.60	22.15	23.55	9,338,457
04 May 17	23.90000 -1.45	24.91	23.21	24.49	10,878,858
03 May 17	25.35000 +0.79	26.08	24.06	24.20	15,887,432
02 May 17	24.56000 -0.75	24.86	23.53	24.61	13,682,710
28 Apr 17	25.31000 +0.45	26.86	24.90	26.00	21,914,490
27 Apr 17	24.86000 +2.26	24.86	22.81	22.88	15,461,572
26 Apr 17	22.60000 -1.18	23.30	21.88	22.24	15,860,521
25 Apr 17	23.78000 +1.78	24.20	22.27	22.61	21,670,348
24 Apr 17	22.00000 +0.54	23.61	21.66	23.61	22,274,144
21 Apr 17	21.46000 +1.95	21.46	21.46	21.46	116,979
20 Apr 17	19.51000 +1.77	19.51	19.51	19.51	40,129
19 Apr 17	17.74000 +1.61	17.74	17.74	17.74	61,529
18 Apr 17	16.13000 +1.47	16.13	16.13	16.13	61,431
17 Apr 17	14.66000 +1.33	14.66	14.66	14.66	43,615
14 Apr 17	13.33000 +1.21	13.33	13.33	13.33	6,310
13 Apr 17	12.12000 +1.10	12.12	12.12	12.12	2,900
12 Apr 17	11.02000 +1.00	11.02	11.02	11.02	5,600
11 Apr 17	10.02000 +0.91	10.02	10.02	10.02	3,600
10 Apr 17	9.11000 +0.83	9.11	9.11	9.11	3,537
07 Apr 17	8.28000 +0.75	8.28	8.28	8.28	3,600
06 Apr 17	7.53000 +0.00	7.53	6.28	6.28	10,100