FUNDMANAGER.co.uk

nVent

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
22 Oct 26	127.67000 -18.46	140.26	125.77	140.00	5,660,557
21 Oct 26	146.13000 +6.35	146.76	143.05	144.25	2,089,004
20 Oct 26	139.78000 -1.79	143.07	135.27	138.07	2,198,154
19 Oct 26	141.57001 -0.46	146.85	140.80	146.68	1,887,527
16 Oct 26	142.03000 -3.70	146.10	141.13	144.14	2,321,494
15 Oct 26	145.73000 -6.99	146.70	139.10	142.88	4,854,046
14 Oct 26	152.72000 -8.75	159.93	151.18	158.27	2,322,611
13 Oct 26	161.47000 -1.31	163.33	157.28	159.75	1,878,864
12 Oct 26	162.78000 -4.65	166.99	162.15	166.15	1,343,097
09 Oct 26	167.42999 +3.23	169.24	161.17	165.00	1,663,260
08 Oct 26	164.20000 -3.62	168.91	160.17	164.86	2,472,169
07 Oct 26	167.82001 -5.98	170.12	163.66	169.28	1,530,779
06 Oct 26	173.80000 +6.63	175.94	168.23	168.99	2,572,211
05 Oct 26	167.17000 -2.39	170.89	166.42	170.64	1,742,559
02 Oct 26	169.56000 +3.79	171.95	167.29	169.59	1,615,642
01 Oct 26	165.77000 +5.40	167.73	158.21	160.39	1,652,331
30 Sep 26	160.37000 -1.31	162.63	159.11	162.03	1,472,897
29 Sep 26	161.67999 +1.18	164.93	159.60	162.84	1,596,582
28 Sep 26	160.50000 -3.91	166.18	158.50	163.35	2,069,517
25 Sep 26	164.41000 +1.53	164.52	161.16	161.27	1,442,848
24 Sep 26	162.88000 +0.03	163.14	157.24	159.50	1,515,670
23 Sep 26	162.85001 +0.20	164.31	160.28	160.40	1,503,917
22 Sep 26	162.64999 +3.21	163.61	157.70	158.46	1,635,243
21 Sep 26	159.44000 +1.56	161.57	157.87	161.01	1,748,667
18 Sep 26	157.88000 +6.55	158.70	152.54	152.71	3,350,776
17 Sep 26	151.33000 +3.68	153.93	149.39	152.46	1,577,581
16 Sep 26	147.64999 +0.85	150.41	146.03	147.79	1,741,545
15 Sep 26	146.80000 +0.16	151.12	146.35	151.12	2,010,891
14 Sep 26	146.64000 -15.74	150.39	143.89	150.00	3,521,881
11 Sep 26	162.38000 +7.21	163.00	157.78	157.78	1,707,450
10 Sep 26	155.17000 -3.37	159.89	154.14	155.93	2,081,219
09 Sep 26	158.53999 -4.03	162.43	158.36	161.40	2,137,290
08 Sep 26	162.57001 +6.54	163.75	157.91	158.17	2,519,119
04 Sep 26	156.03000 +3.94	157.19	152.09	153.50	1,610,995
03 Sep 26	152.09000 +3.92	154.30	147.01	149.00	2,081,080
02 Sep 26	148.17000 +0.87	148.31	143.87	147.18	1,845,814
01 Sep 26	147.30000 -3.45	151.41	146.08	149.50	2,343,391
31 Aug 26	150.75000 +2.27	152.70	148.51	150.00	12,499,643
28 Aug 26	148.48000 -7.07	156.46	148.24	155.25	1,858,062
27 Aug 26	155.55000 +0.32	162.37	154.42	158.87	1,990,271
26 Aug 26	155.23000 +3.75	157.47	151.85	153.23	1,902,105
25 Aug 26	151.48000 -1.87	159.10	150.85	157.68	1,711,993
24 Aug 26	153.35001 +1.37	155.96	149.57	150.15	2,551,261
21 Aug 26	151.98000 -2.32	156.83	151.75	155.50	1,507,430
20 Aug 26	154.30000 -2.58	158.32	153.38	155.73	1,764,299
19 Aug 26	156.88000 -7.75	169.54	154.51	164.40	2,792,155
18 Aug 26	164.63000 -12.58	170.09	163.54	169.60	2,062,760
17 Aug 26	177.21001 +5.82	177.38	173.15	174.08	1,733,821
14 Aug 26	171.39000 +1.38	173.99	168.28	170.00	1,366,053
13 Aug 26	170.00999 -1.15	172.90	167.44	171.12	1,562,169
12 Aug 26	171.16000 +4.00	174.90	170.12	171.12	2,069,915
11 Aug 26	167.16000 +4.83	169.18	163.97	163.97	1,415,108
10 Aug 26	162.33000 -2.36	167.10	162.03	167.00	1,214,728
07 Aug 26	164.69000 +1.39	167.73	161.20	165.55	1,434,466
06 Aug 26	163.30000 +1.26	168.09	159.48	160.69	1,410,329
05 Aug 26	162.03999 -0.20	166.91	159.76	160.33	1,813,438
04 Aug 26	162.24001 +2.83	164.01	159.25	163.52	2,719,293
03 Aug 26	159.41000 +5.58	161.44	149.25	152.50	3,004,827
31 Jul 26	153.83000 +9.03	167.74	153.29	163.94	4,888,226
30 Jul 26	144.80000 +11.19	148.39	140.45	145.00	3,951,529
29 Jul 26	133.61000 -8.14	140.58	130.97	139.75	3,665,515
28 Jul 26	141.75000 -7.54	144.41	137.49	144.40	2,746,494
27 Jul 26	149.28999 -2.50	153.03	142.48	153.03	2,107,979
24 Jul 26	151.78999 -6.99	159.32	150.41	156.93	1,883,109
23 Jul 26	158.78000 +0.31	162.71	157.68	159.53	1,156,643
22 Jul 26	158.47000 -2.21	160.40	156.32	156.37	1,364,026
21 Jul 26	160.67999 +5.90	161.20	157.04	159.66	1,208,624
20 Jul 26	154.78000 -0.14	159.15	154.43	157.41	1,497,821
17 Jul 26	154.92000 +1.27	157.30	145.67	148.93	1,856,050
16 Jul 26	153.64999 -5.81	157.64	151.22	154.41	2,170,183
15 Jul 26	159.46001 -2.32	163.34	154.75	163.29	1,380,263
14 Jul 26	161.78000 +3.76	165.99	160.32	163.00	1,610,391
13 Jul 26	158.02000 -2.70	160.23	156.17	158.31	1,312,297
10 Jul 26	160.72000 +2.67	161.99	155.75	157.17	1,479,456
09 Jul 26	158.05000 +3.29	163.50	157.34	160.85	2,204,862
08 Jul 26	154.75999 +1.58	155.79	150.40	151.99	1,936,152
07 Jul 26	153.17999 -3.71	153.54	146.56	153.54	3,149,815
06 Jul 26	156.89000 +4.74	159.86	153.34	154.36	1,841,510
02 Jul 26	152.14999 -7.84	160.85	149.84	160.06	2,944,091
01 Jul 26	159.99001 -9.62	165.34	158.23	163.91	1,849,769
30 Jun 26	169.61000 +6.26	170.05	163.52	164.31	2,094,205
29 Jun 26	163.35001 +0.43	165.53	159.46	162.92	2,020,546
26 Jun 26	162.92000 -8.99	169.00	161.77	167.55	3,769,851
25 Jun 26	171.91000 +4.36	176.78	171.00	172.50	1,853,563
24 Jun 26	167.55000 -0.82	171.73	164.28	166.58	1,773,740
23 Jun 26	168.37000 -15.97	174.38	167.31	171.98	2,445,286
22 Jun 26	184.34000 +7.32	184.64	176.54	180.55	2,780,805
18 Jun 26	177.02000 +6.08	179.03	172.60	175.61	4,255,388
17 Jun 26	170.94000 +3.60	173.21	169.44	169.96	1,844,539
16 Jun 26	167.34000 -1.66	173.44	167.03	171.30	1,627,892
15 Jun 26	169.00000 +3.16	174.31	168.70	171.70	1,615,849
12 Jun 26	165.84000 +1.32	170.49	165.00	166.40	1,338,947
11 Jun 26	164.52000 +7.73	165.65	159.69	161.26	1,583,584
10 Jun 26	156.78999 -7.01	164.56	153.01	161.26	2,354,004
09 Jun 26	163.80000 -0.01	169.31	155.75	166.01	1,900,655
08 Jun 26	163.81000 +0.95	166.80	161.33	166.00	2,265,250
05 Jun 26	162.86000 -11.02	170.15	161.11	169.67	2,027,601
04 Jun 26	173.88000 -2.51	175.99	165.61	172.38	1,324,152
03 Jun 26	176.39000 +3.00	176.99	170.66	173.96	1,996,051
02 Jun 26	173.39000 +1.84	178.00	172.69	173.49	1,552,586
01 Jun 26	171.55000 +4.56	173.35	163.00	164.49	2,296,337
29 May 26	166.99001 +2.12	168.52	162.27	165.50	1,786,136
28 May 26	164.87000 -2.93	168.28	162.34	166.93	1,390,719
27 May 26	167.80000 -1.49	170.00	164.67	169.00	2,143,391
26 May 26	169.28999 +4.63	170.99	166.55	168.18	1,577,676
22 May 26	164.66000 +1.09	166.34	161.12	166.04	1,326,386
21 May 26	163.57001 +1.71	166.36	160.35	160.79	1,517,904
20 May 26	161.86000 +3.63	163.80	159.00	161.34	1,776,566
19 May 26	158.23000 -2.46	160.61	152.20	156.66	2,697,599
18 May 26	160.69000 -8.32	171.55	159.04	171.51	2,449,555
15 May 26	169.00999 -4.95	170.41	165.38	168.63	1,713,736
14 May 26	173.96001 +1.05	174.27	170.59	173.90	1,371,833
13 May 26	172.91000 +2.17	173.82	168.50	173.76	1,453,384
12 May 26	170.74001 -2.65	171.08	165.62	170.28	1,686,106
11 May 26	173.39000 +3.44	175.00	168.00	169.24	1,768,937
08 May 26	169.95000 +3.22	170.89	166.25	169.94	1,694,970
07 May 26	166.73000 -5.76	172.60	164.46	172.60	2,523,349
06 May 26	172.49001 +3.08	174.50	166.67	173.88	2,959,613
05 May 26	169.41000 +6.72	171.09	165.62	165.91	2,793,723
04 May 26	162.69000 +3.77	166.10	159.87	160.98	3,891,407
01 May 26	158.92000 +16.02	167.37	155.88	164.30	5,129,917
30 Apr 26	142.89999 +5.53	143.57	139.40	140.46	2,602,802
29 Apr 26	137.37000 -0.93	141.23	136.63	140.37	1,646,043
28 Apr 26	138.30000 -3.41	139.68	134.70	138.56	2,069,148
27 Apr 26	141.71001 -0.46	143.13	137.63	142.80	2,093,296
24 Apr 26	142.17000 -0.59	145.31	141.62	143.30	2,217,001
23 Apr 26	142.75999 +2.63	144.11	140.25	140.25	2,809,502
22 Apr 26	140.13000 +3.13	141.00	137.61	139.30	2,203,175
21 Apr 26	137.00000 +1.20	139.15	135.91	136.69	1,667,667
20 Apr 26	135.80000 +1.11	136.29	132.50	133.85	1,265,028
17 Apr 26	134.69000 +4.99	135.25	130.53	131.24	2,346,485
16 Apr 26	129.70000 -1.68	132.76	128.60	131.56	2,106,996
15 Apr 26	131.38000 -3.10	134.13	129.10	133.81	2,375,060
14 Apr 26	134.48000 +1.32	135.92	132.14	135.29	2,087,445
13 Apr 26	133.16000 +2.60	133.26	129.00	130.75	1,881,499
10 Apr 26	130.56000 +1.93	131.84	128.74	129.79	1,285,505
09 Apr 26	128.63000 +1.52	130.43	127.14	127.28	1,360,102
08 Apr 26	127.11000 +8.19	128.41	125.07	126.51	2,996,014
07 Apr 26	118.92000 +1.51	119.12	115.12	116.80	1,199,986
06 Apr 26	117.41000 -0.55	119.51	115.01	118.25	1,348,044
02 Apr 26	117.96000 -3.30	121.25	115.26	116.90	2,371,513
01 Apr 26	121.26000 +2.98	122.90	120.79	121.20	1,774,307
31 Mar 26	118.28000 +5.53	119.41	114.20	114.91	1,773,557
30 Mar 26	112.75000 -4.23	119.64	111.32	118.73	1,745,862
27 Mar 26	116.98000 -1.46	119.57	116.37	117.00	1,729,963
26 Mar 26	118.44000 -8.57	125.35	118.20	124.96	2,050,065
25 Mar 26	127.01000 +1.40	129.94	125.65	127.00	2,059,332
24 Mar 26	125.61000 +4.61	126.84	119.00	119.79	2,441,147
23 Mar 26	121.00000 +4.70	124.18	119.15	120.00	2,570,985
20 Mar 26	116.30000 -6.28	123.30	115.84	121.22	4,125,602
19 Mar 26	122.58000 +2.31	123.55	114.51	117.00	2,675,267
18 Mar 26	120.27000 +5.56	124.22	119.00	121.00	4,828,984
17 Mar 26	114.71000 +0.41	114.86	112.42	114.02	1,492,370
16 Mar 26	114.30000 +4.37	116.93	112.75	112.94	2,691,091
13 Mar 26	109.93000 +2.06	110.75	107.68	109.33	2,600,833
12 Mar 26	107.87000 -3.22	110.47	107.00	110.13	1,746,066
11 Mar 26	111.09000 +1.96	111.27	108.28	108.80	2,309,048
10 Mar 26	109.13000 +1.00	111.41	108.31	108.59	1,961,389
09 Mar 26	108.13000 +2.11	109.03	102.39	103.73	2,741,514
06 Mar 26	106.02000 -4.53	109.47	105.30	107.47	1,924,674
05 Mar 26	110.55000 -3.28	114.37	108.05	113.32	1,956,916
04 Mar 26	113.83000 +2.18	114.21	110.39	113.29	2,541,542
03 Mar 26	111.65000 -8.62	115.31	110.14	114.64	3,140,171
02 Mar 26	120.27000 +1.91	120.72	114.00	116.74	1,871,824
27 Feb 26	118.36000 -3.43	120.04	115.59	119.00	2,735,268
26 Feb 26	121.79000 -0.01	122.92	116.02	122.01	2,354,424
25 Feb 26	121.80000 +3.58	122.67	118.62	118.91	2,749,404
24 Feb 26	118.22000 +3.29	118.88	114.93	115.03	1,635,951
23 Feb 26	114.93000 -1.94	116.77	113.06	115.85	1,948,545
20 Feb 26	116.87000 -0.01	118.77	115.03	116.33	1,930,644
19 Feb 26	116.88000 +1.23	116.99	114.63	115.24	1,205,377
18 Feb 26	115.65000 +0.43	119.64	114.60	117.00	1,946,373
17 Feb 26	115.22000 +1.97	116.59	112.01	112.20	2,206,682
13 Feb 26	113.25000 +1.35	113.40	110.42	111.92	1,796,868
12 Feb 26	111.90000 -0.85	117.89	111.24	113.96	3,403,227
11 Feb 26	112.75000 +0.60	118.66	112.01	116.47	3,691,774
10 Feb 26	112.15000 -2.47	115.65	112.00	115.20	2,662,215
09 Feb 26	114.62000 +1.98	118.28	113.38	114.17	3,498,032
06 Feb 26	112.64000 -1.23	113.74	105.01	107.52	4,986,280
05 Feb 26	113.87000 -2.82	117.23	112.92	113.39	3,675,317
04 Feb 26	116.69000 -2.74	120.85	111.54	119.18	3,347,634
03 Feb 26	119.43000 +3.64	120.46	114.75	116.89	2,854,101
02 Feb 26	115.79000 +3.53	116.44	112.03	112.34	2,460,980
30 Jan 26	112.26000 -3.36	116.69	112.12	114.57	1,714,750
29 Jan 26	115.62000 +1.47	117.00	112.19	115.85	1,947,498
28 Jan 26	114.15000 +0.99	115.21	111.55	113.09	1,606,303
27 Jan 26	113.16000 +2.58	113.41	110.23	111.54	1,264,499
26 Jan 26	110.58000 +0.29	112.37	109.67	110.16	2,063,657
23 Jan 26	110.29000 -1.28	111.71	109.26	111.00	1,207,355
22 Jan 26	111.57000 -1.09	115.95	111.02	114.83	1,433,848
21 Jan 26	112.66000 +2.76	113.72	108.32	110.31	1,670,166
20 Jan 26	109.90000 -2.60	111.98	109.00	110.44	2,247,277
16 Jan 26	112.50000 +4.52	113.14	108.83	108.95	3,302,543
15 Jan 26	107.98000 +3.44	110.68	106.43	107.80	2,020,676
14 Jan 26	104.54000 -2.10	106.28	103.51	106.20	1,718,908
13 Jan 26	106.64000 +0.25	108.39	105.83	106.57	1,489,990
12 Jan 26	106.39000 +1.01	106.94	103.97	104.50	1,557,157
09 Jan 26	105.38000 +2.66	105.52	103.49	103.49	1,724,139
08 Jan 26	102.72000 -3.76	106.17	102.00	106.17	1,911,159
07 Jan 26	106.48000 -3.61	109.96	105.90	109.72	1,788,755
06 Jan 26	110.09000 +3.48	110.65	102.40	105.44	2,967,437
05 Jan 26	106.61000 -0.21	109.98	106.25	108.48	1,435,849
02 Jan 26	106.82000 +4.85	107.29	102.84	102.84	1,515,818
31 Dec 25	101.97000 -1.04	103.29	101.88	103.26	1,138,783
30 Dec 25	103.01000 -0.25	103.65	102.80	103.07	999,922
29 Dec 25	103.26000 -0.92	104.45	102.21	103.44	927,665
26 Dec 25	104.18000 +0.21	104.76	103.17	104.45	860,945
24 Dec 25	103.97000 +0.00	104.43	103.10	103.91	558,940
23 Dec 25	103.97000 +1.18	104.60	102.11	102.18	1,640,579
22 Dec 25	102.79000 +1.25	103.44	101.40	103.22	1,533,078
19 Dec 25	101.54000 +3.26	102.05	98.82	99.19	3,402,265
18 Dec 25	98.28000 +3.29	100.40	96.50	97.63	4,167,207
17 Dec 25	94.99000 -7.42	102.71	93.22	102.01	4,923,678
16 Dec 25	102.41000 -0.20	103.78	100.79	102.54	1,617,539
15 Dec 25	102.61000 +0.90	103.80	102.02	103.49	2,247,039
12 Dec 25	101.71000 -7.44	108.51	100.07	108.50	3,100,289
11 Dec 25	109.15000 +0.28	109.30	104.93	108.19	1,619,788
10 Dec 25	108.87000 +1.45	109.68	106.50	107.85	3,080,290
09 Dec 25	107.42000 +0.31	108.37	105.46	107.41	2,220,663
08 Dec 25	107.11000 -0.61	109.60	107.03	108.28	1,950,867
05 Dec 25	107.72000 -0.55	108.66	106.73	108.66	1,329,521
04 Dec 25	108.27000 +3.30	108.89	104.50	105.01	1,527,522
03 Dec 25	104.97000 -0.39	105.07	102.25	104.12	1,782,676
02 Dec 25	105.36000 -0.31	107.31	104.98	107.06	1,794,688
01 Dec 25	105.67000 -1.60	106.54	104.60	105.66	1,549,664
28 Nov 25	107.27000 +0.74	107.90	106.64	107.33	790,888
26 Nov 25	106.53000 +1.60	107.70	105.44	105.50	1,611,546
25 Nov 25	104.93000 +0.83	105.47	100.74	103.68	3,538,299
24 Nov 25	104.10000 +3.55	104.58	100.75	101.65	2,640,720
21 Nov 25	100.55000 -0.97	102.11	96.55	101.52	4,002,480
20 Nov 25	101.52000 -4.22	111.19	100.60	109.86	4,677,231
19 Nov 25	105.74000 +1.43	107.50	104.39	104.50	2,103,621
18 Nov 25	104.31000 +0.22	105.56	102.08	102.95	2,309,448
17 Nov 25	104.09000 -2.46	107.83	103.68	106.15	2,131,848
14 Nov 25	106.55000 +0.63	109.18	102.00	102.53	2,042,068
13 Nov 25	105.92000 -5.54	111.25	105.22	110.27	3,340,047
12 Nov 25	111.46000 +1.87	112.46	109.69	110.27	1,697,606
11 Nov 25	109.59000 -2.74	112.24	109.51	111.15	1,456,302
10 Nov 25	112.33000 +1.30	114.15	110.84	113.47	1,610,133
07 Nov 25	111.03000 +1.06	111.08	106.41	108.30	1,743,514
06 Nov 25	109.97000 -2.53	113.04	108.87	112.72	1,329,062
05 Nov 25	112.50000 +2.88	113.48	109.34	110.43	2,189,610
04 Nov 25	109.62000 -2.74	112.38	108.50	110.24	2,480,712
03 Nov 25	112.36000 -1.99	116.00	112.06	116.00	2,841,881
31 Oct 25	114.35000 +10.00	117.52	111.25	113.00	4,307,023
30 Oct 25	104.35000 -1.93	107.58	104.02	105.01	3,085,258
29 Oct 25	106.28000 +2.06	107.75	104.49	105.00	2,391,181
28 Oct 25	104.22000 +0.31	104.70	101.21	103.39	1,935,967
27 Oct 25	103.91000 +1.71	104.29	102.56	103.30	2,236,656
24 Oct 25	102.20000 +1.58	104.30	102.14	102.76	2,562,939
23 Oct 25	100.62000 +3.69	101.05	97.58	97.58	2,292,558
22 Oct 25	96.93000 -2.72	101.28	95.15	100.54	3,397,042
21 Oct 25	99.65000 -0.58	100.54	98.27	99.61	1,781,073
20 Oct 25	100.23000 +0.90	100.68	99.06	99.95	2,135,755
17 Oct 25	99.33000 -1.21	100.82	98.33	99.52	2,398,179
16 Oct 25	100.54000 -0.56	102.31	99.86	102.00	2,273,803
15 Oct 25	101.10000 +1.59	101.84	98.81	101.32	2,336,581
14 Oct 25	99.51000 +0.01	101.19	96.91	97.63	1,195,183
13 Oct 25	99.50000 +3.52	101.37	97.38	98.22	1,657,481
10 Oct 25	95.98000 -1.75	100.22	95.88	98.46	2,175,487
09 Oct 25	97.73000 -0.99	99.32	97.63	99.05	2,437,150
08 Oct 25	98.72000 +2.72	98.94	95.90	96.60	2,818,011
07 Oct 25	96.00000 -2.00	99.17	95.10	98.86	1,982,103
06 Oct 25	98.00000 +0.20	100.49	97.98	100.00	1,793,336
03 Oct 25	97.80000 -1.63	99.85	97.32	99.85	1,281,960
02 Oct 25	99.43000 -0.69	101.76	97.72	100.38	1,438,414
01 Oct 25	100.12000 +1.48	100.78	97.63	97.88	1,648,913
30 Sep 25	98.64000 +1.94	98.67	96.21	96.70	1,605,306
29 Sep 25	96.70000 -0.30	98.63	96.35	98.01	1,012,008
26 Sep 25	97.00000 +0.40	98.28	96.33	97.27	1,080,193
25 Sep 25	96.60000 -0.67	97.30	94.32	94.87	1,867,576
24 Sep 25	97.27000 -0.43	98.82	96.93	98.17	1,237,069
23 Sep 25	97.70000 -2.55	100.97	95.59	100.47	3,144,909
22 Sep 25	100.25000 +1.26	101.06	98.30	99.06	1,974,316
19 Sep 25	98.99000 +0.34	99.27	97.48	98.87	3,763,655
18 Sep 25	98.65000 +2.19	99.44	96.95	97.64	1,613,433
17 Sep 25	96.46000 +0.26	97.20	94.79	96.05	2,089,888
16 Sep 25	96.20000 -0.15	97.12	94.55	96.45	1,730,933
15 Sep 25	96.35000 +1.57	97.52	95.20	95.65	1,303,997
12 Sep 25	94.78000 -0.93	96.15	94.74	95.74	1,312,099
11 Sep 25	95.71000 +0.73	96.57	95.01	95.26	1,571,043
10 Sep 25	94.98000 +3.54	96.62	93.75	93.75	2,465,822
09 Sep 25	91.44000 -1.14	92.49	89.98	92.49	1,087,749
08 Sep 25	92.58000 -0.22	93.20	92.00	93.20	1,594,731
05 Sep 25	92.80000 +0.87	93.32	89.90	92.68	1,957,091
04 Sep 25	91.93000 +2.44	92.00	89.34	90.38	2,304,429
03 Sep 25	89.49000 +0.01	89.84	88.52	89.55	1,013,298
02 Sep 25	89.48000 -0.91	89.57	87.16	88.32	1,234,195
29 Aug 25	90.39000 -2.19	92.50	89.62	92.50	1,237,754
28 Aug 25	92.58000 +1.47	92.95	91.49	91.49	1,455,409
27 Aug 25	91.11000 +0.27	91.87	90.30	90.35	1,793,014
26 Aug 25	90.84000 +1.44	91.10	89.45	89.45	1,177,868
25 Aug 25	89.40000 -0.68	90.99	89.32	90.17	1,564,578
22 Aug 25	90.08000 +2.06	91.52	87.75	88.58	1,701,027
21 Aug 25	88.02000 -0.02	88.89	87.29	87.86	1,196,112
20 Aug 25	88.04000 -0.11	88.29	85.72	87.59	2,769,267
19 Aug 25	88.15000 -1.26	89.55	87.62	89.55	1,519,713
18 Aug 25	89.41000 +1.40	89.49	87.75	88.05	1,289,991
15 Aug 25	88.01000 -1.79	89.93	87.59	89.87	1,406,865
14 Aug 25	89.80000 -0.81	90.64	89.09	90.01	1,429,385
13 Aug 25	90.61000 -1.23	92.75	89.00	92.26	1,899,829
12 Aug 25	91.84000 +3.08	92.02	89.43	89.56	1,960,844
11 Aug 25	88.76000 +0.08	89.69	88.00	88.57	1,507,216
08 Aug 25	88.68000 -0.42	89.98	88.48	89.45	2,085,443
07 Aug 25	89.10000 -1.14	91.55	88.17	91.28	2,491,903
06 Aug 25	90.24000 +0.51	90.28	88.20	89.78	1,651,668
05 Aug 25	89.73000 -0.76	90.50	87.81	89.81	2,777,637
04 Aug 25	90.49000 +0.61	91.52	88.50	90.56	4,316,411
01 Aug 25	89.88000 +11.46	89.91	84.99	88.46	6,166,126
31 Jul 25	78.42000 -0.30	80.65	78.11	78.74	3,964,301
30 Jul 25	78.72000 -1.00	80.75	78.03	80.00	2,509,574
29 Jul 25	79.72000 +0.65	80.32	78.60	79.57	2,297,833
28 Jul 25	79.07000 +0.54	79.54	78.08	79.30	1,705,396
25 Jul 25	78.53000 +1.44	78.85	77.09	77.59	1,984,987
24 Jul 25	77.09000 +0.46	77.91	76.23	76.67	1,485,799
23 Jul 25	76.63000 +2.00	77.57	75.81	75.98	1,382,970
22 Jul 25	74.63000 -0.33	75.25	73.05	74.65	1,450,367
21 Jul 25	74.96000 -0.95	76.38	74.79	76.03	1,521,568
18 Jul 25	75.91000 -1.32	77.70	75.49	77.36	1,572,867
17 Jul 25	77.23000 +2.75	77.50	74.76	74.76	2,103,680
16 Jul 25	74.48000 -0.07	74.75	72.94	74.48	1,613,295
15 Jul 25	74.55000 -0.42	76.96	74.13	76.00	1,355,643
14 Jul 25	74.97000 +0.10	75.32	74.02	74.51	1,212,746
11 Jul 25	74.87000 +0.20	75.01	73.40	74.25	1,677,199
10 Jul 25	74.67000 -0.53	75.61	68.90	75.20	6,496,486
09 Jul 25	75.20000 +1.00	75.58	74.05	75.58	1,288,127
08 Jul 25	74.20000 -0.31	75.20	73.93	74.91	2,000,654
07 Jul 25	74.51000 -0.40	75.10	73.67	74.69	1,749,111
03 Jul 25	74.91000 +1.47	75.07	73.57	74.05	994,032
02 Jul 25	73.44000 +1.28	73.65	71.96	72.71	2,317,016
01 Jul 25	72.16000 -1.09	73.06	71.30	72.67	2,391,494
30 Jun 25	73.25000 -0.10	73.63	72.70	73.36	1,276,000
27 Jun 25	73.35000 +0.22	74.75	72.94	74.18	2,046,908
26 Jun 25	73.13000 +1.13	73.72	72.27	72.33	1,474,670
25 Jun 25	72.00000 -0.34	72.96	71.77	72.71	2,294,373
24 Jun 25	72.34000 +1.59	72.56	70.81	71.53	1,535,148
23 Jun 25	70.75000 +0.49	70.86	68.60	69.83	1,385,351
20 Jun 25	70.26000 -0.21	71.23	69.79	71.03	1,628,088
18 Jun 25	70.47000 +0.64	71.52	69.60	69.60	1,267,321
17 Jun 25	69.83000 -0.57	70.88	69.51	69.97	1,609,747
16 Jun 25	70.40000 +2.27	70.88	69.18	69.18	1,775,064
13 Jun 25	68.13000 -1.63	69.44	67.79	68.34	1,101,463
12 Jun 25	69.76000 +1.16	70.25	67.40	67.50	2,368,736
11 Jun 25	68.60000 +0.64	69.68	67.86	68.21	1,674,156
10 Jun 25	67.96000 -0.36	68.83	67.21	68.74	1,307,473
09 Jun 25	68.32000 +0.30	69.18	68.07	68.56	1,814,249
06 Jun 25	68.02000 +1.70	68.39	67.18	67.50	1,472,234
05 Jun 25	66.32000 -0.03	66.75	65.84	66.68	1,249,221
04 Jun 25	66.35000 +0.13	66.94	66.10	66.49	1,070,833
03 Jun 25	66.22000 +1.58	66.70	64.92	65.40	2,032,759
02 Jun 25	64.64000 -1.16	66.08	63.60	65.57	2,322,820
30 May 25	65.80000 -0.73	66.40	64.56	66.00	2,447,624
29 May 25	66.53000 +0.37	67.60	65.81	67.50	1,144,010
28 May 25	66.16000 -0.77	67.15	65.88	66.97	1,233,362
27 May 25	66.93000 +1.70	67.17	65.50	66.22	1,591,994
23 May 25	65.23000 +0.40	65.63	63.16	63.16	1,257,109
22 May 25	64.83000 +0.81	65.40	63.15	63.61	1,556,313
21 May 25	64.02000 -2.09	65.77	63.94	65.16	1,529,595
20 May 25	66.11000 -0.45	66.90	65.95	66.22	1,197,554
19 May 25	66.56000 -1.00	67.20	65.63	65.90	1,182,648
16 May 25	67.56000 +0.71	67.70	66.46	67.08	1,557,127
15 May 25	66.85000 -1.45	68.23	66.33	67.37	2,573,857
14 May 25	68.30000 +0.20	68.82	67.84	68.30	2,324,461
13 May 25	68.10000 +1.56	69.22	66.58	66.83	3,973,170
12 May 25	66.54000 +5.06	66.78	64.62	65.63	3,515,554
09 May 25	61.48000 +0.74	61.75	60.63	61.21	1,659,595
08 May 25	60.74000 +0.60	61.65	60.46	61.03	1,661,994
07 May 25	60.14000 -0.16	60.95	59.73	60.43	1,711,601
06 May 25	60.30000 -0.76	61.07	59.57	60.18	2,645,258
05 May 25	61.06000 +1.44	61.64	59.29	59.50	3,329,136
02 May 25	59.62000 +3.23	60.82	57.86	59.88	3,383,920
01 May 25	56.39000 +1.48	57.55	55.63	56.06	3,367,856
30 Apr 25	54.91000 -0.07	54.94	53.03	53.44	2,713,093
29 Apr 25	54.98000 +0.42	55.26	53.92	54.52	1,724,642
28 Apr 25	54.56000 -0.24	55.78	53.61	54.48	2,569,985
25 Apr 25	54.80000 +0.15	55.44	54.21	54.21	1,859,640
24 Apr 25	54.65000 +2.40	54.93	52.60	52.67	1,804,724
23 Apr 25	52.25000 +2.00	55.28	52.06	53.68	2,518,022
22 Apr 25	50.25000 +1.92	50.59	49.01	49.13	1,889,532
21 Apr 25	48.33000 -1.51	49.35	47.86	48.99	1,698,124
17 Apr 25	49.84000 +0.25	50.46	49.21	49.97	1,834,915
16 Apr 25	49.59000 -0.93	50.74	48.78	49.23	1,809,537
15 Apr 25	50.52000 +0.55	51.36	50.06	50.06	1,662,776
14 Apr 25	49.97000 +0.11	51.04	49.45	50.99	1,956,524
11 Apr 25	49.86000 +0.59	50.23	47.76	48.81	2,799,534
10 Apr 25	49.27000 -2.60	50.92	48.07	49.50	2,246,244
09 Apr 25	51.87000 +6.67	52.19	44.56	44.83	3,262,186
08 Apr 25	45.20000 -1.04	48.89	44.29	48.51	2,696,371
07 Apr 25	46.24000 +1.00	48.15	41.71	43.07	4,169,515
04 Apr 25	45.24000 -3.08	45.98	41.90	45.82	5,399,769
03 Apr 25	48.32000 -6.61	51.81	47.85	50.99	3,196,360
02 Apr 25	54.93000 +1.71	55.06	51.76	51.76	1,738,801
01 Apr 25	53.22000 +0.80	53.44	51.18	52.23	1,885,978
31 Mar 25	52.42000 -0.49	52.56	50.14	51.50	1,992,997
28 Mar 25	52.91000 -1.68	54.46	52.27	54.24	2,426,195
27 Mar 25	54.59000 -1.22	55.35	53.96	55.31	2,377,491
26 Mar 25	55.81000 -2.64	58.17	55.57	57.63	2,548,302
25 Mar 25	58.45000 -0.14	59.34	57.86	58.75	1,664,520
24 Mar 25	58.59000 +1.46	59.45	57.87	58.20	1,447,455
21 Mar 25	57.13000 +0.27	57.49	55.55	56.03	3,753,182
20 Mar 25	56.86000 +0.00	57.51	55.96	55.96	1,711,973
19 Mar 25	56.86000 +1.36	57.53	55.44	55.83	2,181,514
18 Mar 25	55.50000 -1.20	56.53	55.31	56.15	1,549,936
17 Mar 25	56.70000 +0.02	57.60	56.41	56.69	1,558,852
14 Mar 25	56.68000 +2.49	56.98	54.84	55.75	2,664,829
13 Mar 25	54.19000 -1.41	55.44	53.27	55.06	2,473,134
12 Mar 25	55.60000 +0.90	56.92	55.24	55.78	2,515,346
11 Mar 25	54.70000 +1.15	55.13	52.84	53.09	2,460,991
10 Mar 25	53.55000 -1.52	54.15	51.99	54.15	4,084,026
07 Mar 25	55.07000 -0.47	55.78	52.78	54.93	3,507,060
06 Mar 25	55.54000 -0.42	56.39	53.28	54.13	3,188,711
05 Mar 25	55.96000 +0.85	56.10	54.56	55.88	2,542,768
04 Mar 25	55.11000 -1.24	56.34	53.30	54.87	2,353,722
03 Mar 25	56.35000 -3.99	61.50	55.69	60.97	2,347,825
28 Feb 25	60.34000 +0.41	60.39	58.56	59.36	1,636,068
27 Feb 25	59.93000 -1.27	62.24	59.76	61.69	1,575,793
26 Feb 25	61.20000 +0.88	62.67	61.12	61.90	2,111,692
25 Feb 25	60.32000 -0.17	61.29	59.07	59.70	2,046,575
24 Feb 25	60.49000 -2.13	62.60	60.41	62.50	2,550,602
21 Feb 25	62.62000 -3.87	66.83	62.00	66.83	2,780,133
20 Feb 25	66.49000 -1.24	67.96	65.59	67.68	1,541,369
19 Feb 25	67.73000 -1.11	68.51	67.05	68.05	1,761,348
18 Feb 25	68.84000 +0.51	69.98	68.50	69.62	2,274,282
14 Feb 25	68.33000 +0.99	68.78	67.01	67.81	1,795,524
13 Feb 25	67.34000 -0.18	68.02	65.87	67.59	1,864,855
12 Feb 25	67.52000 +0.39	68.05	64.66	64.99	2,689,686
11 Feb 25	67.13000 -1.30	68.36	66.04	68.29	2,069,760
10 Feb 25	68.43000 +0.55	68.60	66.96	68.26	1,731,178
07 Feb 25	67.88000 +2.07	68.00	66.32	66.69	3,565,189
06 Feb 25	65.81000 +2.23	66.69	62.15	63.62	7,109,250
05 Feb 25	63.58000 +0.68	64.13	62.63	63.69	3,015,720
04 Feb 25	62.90000 -0.37	64.02	62.36	63.73	1,802,032
03 Feb 25	63.27000 -1.82	63.92	61.71	62.23	2,308,517
31 Jan 25	65.09000 -0.97	66.38	64.39	66.36	1,736,396
30 Jan 25	66.06000 +2.12	66.52	64.35	65.04	2,292,317
29 Jan 25	63.94000 +0.78	64.69	63.32	63.49	3,790,312
28 Jan 25	63.16000 -0.06	65.44	61.12	64.80	4,803,520
27 Jan 25	63.22000 -11.61	68.71	62.09	67.50	6,719,717
24 Jan 25	74.83000 -0.42	76.66	74.54	75.96	1,743,812
23 Jan 25	75.25000 -0.15	75.83	74.61	75.00	1,480,355
22 Jan 25	75.40000 +0.52	78.36	75.35	76.73	1,659,163
21 Jan 25	74.88000 +2.56	75.09	72.93	73.58	1,437,291
17 Jan 25	72.32000 +0.91	72.44	71.10	72.30	1,307,081
16 Jan 25	71.41000 +1.13	72.07	70.24	71.06	1,224,236
15 Jan 25	70.28000 +0.34	72.05	69.80	72.05	1,834,646
14 Jan 25	69.94000 +1.05	71.11	69.49	69.87	1,523,574
13 Jan 25	68.89000 +0.03	68.94	67.37	67.39	1,065,123
10 Jan 25	68.86000 -0.99	69.44	68.10	68.88	927,963
08 Jan 25	69.85000 -0.55	70.02	68.22	69.50	1,145,841
07 Jan 25	70.40000 -0.93	71.61	68.79	71.53	1,224,447
06 Jan 25	71.33000 +0.68	73.17	71.13	71.65	1,617,506
03 Jan 25	70.65000 +2.19	70.78	68.92	68.98	1,016,572
02 Jan 25	68.46000 +0.30	70.10	68.38	69.02	865,129
31 Dec 24	68.16000 -0.21	68.83	67.97	68.45	651,440
30 Dec 24	68.37000 -0.66	68.65	67.32	68.00	879,427
27 Dec 24	69.03000 -0.58	69.70	68.10	68.96	913,029
26 Dec 24	69.61000 -0.21	70.12	69.21	69.63	947,817
24 Dec 24	69.82000 +0.45	69.97	69.02	69.31	400,903
23 Dec 24	69.37000 -0.18	69.65	68.80	69.54	967,634
20 Dec 24	69.55000 -0.06	71.17	68.44	68.78	3,141,518
19 Dec 24	69.61000 +0.32	70.66	69.02	70.29	1,611,630
18 Dec 24	69.29000 -3.33	73.29	68.96	73.29	1,541,482
17 Dec 24	72.62000 -3.01	75.10	71.92	74.83	2,219,878
16 Dec 24	75.63000 +0.60	76.00	74.62	74.92	1,305,070
13 Dec 24	75.03000 -0.56	76.48	73.97	76.01	1,332,882
12 Dec 24	75.59000 +0.27	76.05	74.91	74.93	1,204,673
11 Dec 24	75.32000 +0.88	76.01	74.01	75.38	1,539,975
10 Dec 24	74.44000 -0.63	75.63	73.73	75.26	1,222,004
09 Dec 24	75.07000 -1.82	77.25	74.49	77.13	1,367,376
06 Dec 24	76.89000 -0.80	78.09	76.54	78.09	989,556
05 Dec 24	77.69000 -1.50	79.49	77.51	79.35	905,733
04 Dec 24	79.19000 +1.01	81.20	78.22	78.37	1,517,302
03 Dec 24	78.18000 +0.69	78.37	77.03	77.47	863,373
02 Dec 24	77.49000 -0.82	78.97	77.32	78.68	1,398,088
29 Nov 24	78.31000 +1.77	79.44	77.32	77.54	812,674
27 Nov 24	76.54000 -1.47	78.84	76.22	78.19	1,075,133
26 Nov 24	78.01000 -0.33	78.51	77.26	77.95	807,214
25 Nov 24	78.34000 +0.00	80.44	77.66	79.25	1,724,353
22 Nov 24	78.34000 +0.38	79.02	77.79	78.23	1,662,433
21 Nov 24	77.96000 +3.69	78.75	74.56	75.20	1,919,455
20 Nov 24	74.27000 -1.24	76.31	73.73	75.63	1,546,237
19 Nov 24	75.51000 +2.12	76.88	72.42	72.76	2,029,926
18 Nov 24	73.39000 +0.57	73.62	72.58	73.11	2,566,556
15 Nov 24	72.82000 -1.13	74.37	72.41	74.36	2,376,216
14 Nov 24	73.95000 -2.64	77.38	73.92	76.62	1,560,898
13 Nov 24	76.59000 +0.62	77.04	76.03	76.03	1,321,787
12 Nov 24	75.97000 -1.16	77.15	75.29	76.76	1,254,099
11 Nov 24	77.13000 +0.18	78.19	76.76	78.06	993,514
08 Nov 24	76.95000 -0.84	77.73	75.94	77.56	1,596,455
07 Nov 24	77.79000 +0.72	78.85	76.67	77.30	3,224,314
06 Nov 24	77.07000 +7.31	77.27	72.43	73.94	2,818,661
05 Nov 24	69.76000 +0.97	70.45	68.42	68.60	2,096,397
04 Nov 24	68.79000 +0.51	69.73	68.18	68.44	3,581,327
01 Nov 24	68.28000 -6.29	74.50	66.28	71.91	6,677,839
31 Oct 24	74.57000 +0.00	74.77	73.47	73.56	3,315,543
30 Oct 24	74.57000 -0.02	75.13	73.33	73.88	1,707,996
29 Oct 24	74.59000 -0.24	74.89	72.90	73.93	1,143,013
28 Oct 24	74.83000 +1.49	75.35	73.64	74.03	1,437,851
25 Oct 24	73.34000 -0.80	75.20	73.13	74.49	1,141,195
24 Oct 24	74.14000 +1.12	74.27	72.71	73.25	1,385,645
23 Oct 24	73.02000 -0.41	74.13	71.97	72.53	1,027,380
22 Oct 24	73.43000 -1.26	74.05	72.92	73.60	943,690
21 Oct 24	74.69000 -0.62	75.63	74.36	75.37	716,800
18 Oct 24	75.31000 -0.79	76.14	74.92	76.14	1,077,116
17 Oct 24	76.10000 +1.79	76.36	74.71	75.11	1,710,312
16 Oct 24	74.31000 +0.95	74.69	73.06	73.97	1,262,379
15 Oct 24	73.36000 -1.76	75.25	73.19	74.92	1,459,921
14 Oct 24	75.12000 +2.25	75.42	73.30	73.60	1,722,082
11 Oct 24	72.87000 +0.80	73.21	71.83	72.13	1,388,728
10 Oct 24	72.07000 +0.31	72.18	70.29	71.30	1,398,727
09 Oct 24	71.76000 +1.10	72.07	70.76	70.88	1,444,835
08 Oct 24	70.66000 -1.10	72.39	70.47	72.00	1,377,868
07 Oct 24	71.76000 +2.08	71.97	69.04	69.04	2,659,434
04 Oct 24	69.68000 +1.99	69.71	68.23	69.16	1,425,539
03 Oct 24	67.69000 -0.43	68.35	67.11	68.16	1,132,786
02 Oct 24	68.12000 -0.69	69.47	67.98	68.41	937,342
01 Oct 24	68.81000 -1.45	70.57	68.42	70.25	1,080,078
30 Sep 24	70.26000 -0.66	70.54	69.27	70.28	1,490,007
27 Sep 24	70.92000 +0.12	71.70	70.42	71.49	1,356,750
26 Sep 24	70.80000 +1.14	71.46	69.95	70.79	1,453,995
25 Sep 24	69.66000 +0.11	70.71	69.32	69.99	1,386,652
24 Sep 24	69.55000 -0.78	70.88	69.44	70.50	1,908,776
23 Sep 24	70.33000 -0.13	71.69	70.30	70.76	1,433,930
20 Sep 24	70.46000 -0.01	71.05	69.95	70.20	2,608,538
19 Sep 24	70.47000 +3.47	70.68	68.38	69.26	2,437,062
18 Sep 24	67.00000 +0.44	69.03	66.56	66.64	1,442,295
17 Sep 24	66.56000 +0.81	66.88	65.41	66.00	1,380,693
16 Sep 24	65.75000 -0.08	66.70	65.22	65.77	1,155,558
13 Sep 24	65.83000 +1.28	66.61	64.58	65.28	1,409,300
12 Sep 24	64.55000 +0.66	65.42	63.24	63.91	1,710,050
11 Sep 24	63.89000 +1.70	64.27	61.14	62.27	1,144,262
10 Sep 24	62.19000 +0.16	62.83	61.00	62.37	1,941,371
09 Sep 24	62.03000 +0.40	63.01	61.56	62.19	1,734,191
06 Sep 24	61.63000 -0.49	63.47	61.26	62.54	1,830,233
05 Sep 24	62.12000 -0.73	62.84	61.63	62.64	1,944,739
04 Sep 24	62.85000 -0.51	64.17	62.52	63.47	1,663,979
03 Sep 24	63.36000 -4.60	67.69	63.13	67.31	1,812,515
30 Aug 24	67.96000 +1.38	68.01	66.59	67.04	1,368,092
29 Aug 24	66.58000 +1.27	67.66	65.80	66.17	2,312,364
28 Aug 24	65.31000 -1.00	66.64	65.18	66.21	1,758,357
27 Aug 24	66.31000 +0.22	66.85	65.11	65.61	1,323,901
26 Aug 24	66.09000 -1.36	67.89	66.04	67.67	1,059,295
23 Aug 24	67.45000 +2.09	67.74	65.46	65.88	1,505,627
22 Aug 24	65.36000 -0.59	66.59	65.15	66.14	979,301
21 Aug 24	65.95000 +0.58	66.51	65.28	65.37	1,220,179
20 Aug 24	65.37000 -0.54	66.55	65.06	65.90	1,210,639
19 Aug 24	65.91000 -0.27	66.82	65.08	66.38	1,024,056
16 Aug 24	66.18000 -0.74	67.36	65.45	66.83	1,507,699
15 Aug 24	66.92000 +2.39	67.23	65.43	65.84	2,322,140
14 Aug 24	64.53000 +1.07	64.68	63.28	63.71	1,617,146
13 Aug 24	63.46000 +0.72	64.05	62.34	63.75	2,102,478
12 Aug 24	62.74000 -0.98	64.38	62.58	63.60	2,455,838
09 Aug 24	63.72000 +0.94	63.78	62.12	62.57	1,500,225
08 Aug 24	62.78000 +2.06	63.13	61.15	61.91	1,649,012
07 Aug 24	60.72000 -0.28	62.63	59.86	62.09	3,408,225
06 Aug 24	61.00000 -1.58	61.66	56.44	56.45	6,171,315
05 Aug 24	62.58000 -1.82	63.58	60.07	60.48	3,986,860
02 Aug 24	64.40000 -5.04	66.50	63.32	66.50	3,158,813
01 Aug 24	69.44000 -3.19	73.95	68.40	73.95	2,514,812
31 Jul 24	72.63000 +3.08	74.98	72.20	73.44	1,867,741
30 Jul 24	69.55000 -0.83	72.72	68.73	70.86	1,615,607
29 Jul 24	70.38000 -0.16	71.68	70.05	70.88	1,856,320
26 Jul 24	70.54000 +0.21	72.92	70.35	71.72	1,922,597
25 Jul 24	70.33000 -0.96	72.19	68.23	71.43	2,669,335
24 Jul 24	71.29000 -6.29	76.30	71.11	75.60	2,890,000
23 Jul 24	77.58000 +0.12	78.77	76.81	77.23	1,194,816
22 Jul 24	77.46000 +2.73	77.78	75.50	75.95	1,177,432
19 Jul 24	74.73000 +0.35	75.36	73.80	74.57	1,276,078
18 Jul 24	74.38000 -0.27	77.06	73.85	75.27	2,139,579
17 Jul 24	74.65000 -6.54	79.76	74.56	79.28	1,895,272
16 Jul 24	81.19000 +2.61	81.55	79.14	79.49	933,506
15 Jul 24	78.58000 +0.34	79.12	77.15	78.12	1,254,498
12 Jul 24	78.24000 -0.51	80.35	78.17	79.50	1,350,006
11 Jul 24	78.75000 +0.47	79.73	78.07	78.81	1,114,797
10 Jul 24	78.28000 +2.12	78.94	76.38	76.75	1,392,219
09 Jul 24	76.16000 -0.56	77.58	76.12	76.96	712,207
08 Jul 24	76.72000 +0.84	76.88	75.87	76.48	1,122,599
05 Jul 24	75.88000 -1.44	78.10	75.11	77.40	1,249,861
03 Jul 24	77.32000 +1.70	77.74	75.85	75.91	662,294
02 Jul 24	75.62000 +0.49	76.40	73.73	74.50	804,905
01 Jul 24	75.13000 -1.48	77.80	74.96	77.20	1,189,209
28 Jun 24	76.61000 +0.47	77.61	75.49	76.04	2,091,947
27 Jun 24	76.14000 +0.56	76.46	75.18	75.77	1,204,613
26 Jun 24	75.58000 -1.95	77.23	74.80	76.90	1,880,154
25 Jun 24	77.53000 -1.04	78.54	76.78	78.48	1,583,477
24 Jun 24	78.57000 +0.44	79.21	76.88	78.03	1,251,845
21 Jun 24	78.13000 -0.19	78.30	76.14	78.30	2,212,682
20 Jun 24	78.32000 -1.44	80.97	77.67	80.00	1,331,671
18 Jun 24	79.76000 +1.34	80.10	77.41	78.18	1,290,210
17 Jun 24	78.42000 -0.13	79.22	77.04	78.42	1,303,703
14 Jun 24	78.55000 -3.23	81.15	76.71	80.33	1,770,297
13 Jun 24	81.78000 +0.50	81.89	79.91	81.19	835,903
12 Jun 24	81.28000 +2.90	82.05	79.39	79.77	1,493,236
11 Jun 24	78.38000 +0.15	78.42	77.14	77.81	1,052,912
10 Jun 24	78.23000 +1.29	78.79	76.24	76.24	1,001,821
07 Jun 24	76.94000 +0.24	78.61	75.90	76.66	1,507,131
06 Jun 24	76.70000 -2.66	81.67	76.03	81.29	1,880,111
05 Jun 24	79.36000 +2.73	79.81	78.08	78.83	1,381,392
04 Jun 24	76.63000 -2.85	79.42	75.86	79.42	2,628,658
03 Jun 24	79.48000 -1.90	81.93	77.61	81.93	2,160,659
31 May 24	81.38000 -1.31	83.09	78.23	82.60	2,510,164
30 May 24	82.69000 -0.31	83.75	82.58	82.95	1,027,193
29 May 24	83.00000 -0.28	83.21	82.15	82.45	1,263,886
28 May 24	83.28000 -2.15	86.57	83.27	86.12	1,356,905
24 May 24	85.43000 +3.07	85.75	82.57	82.76	1,584,118
23 May 24	82.36000 +0.22	84.79	82.31	83.43	1,358,891
22 May 24	82.14000 -1.06	83.14	81.29	82.87	1,232,170
21 May 24	83.20000 +1.56	83.23	81.00	81.16	1,411,727
20 May 24	81.64000 +1.63	82.16	80.04	80.12	1,071,380
17 May 24	80.01000 -0.40	82.25	79.42	81.95	1,625,279
16 May 24	80.41000 -3.70	84.36	80.38	83.67	1,644,692
15 May 24	84.11000 +2.44	84.19	82.50	82.50	1,423,288
14 May 24	81.67000 +1.07	81.72	79.53	80.31	1,284,853
13 May 24	80.60000 -1.14	82.00	79.63	81.75	1,264,418
10 May 24	81.74000 -0.33	83.78	81.28	82.66	1,535,607
09 May 24	82.07000 +2.14	82.30	79.71	80.10	2,701,432
08 May 24	79.93000 +2.32	80.03	77.73	78.07	2,056,013
07 May 24	77.61000 +1.21	77.75	76.05	76.05	1,715,305
06 May 24	76.40000 +0.51	77.75	75.53	76.78	2,515,152
03 May 24	75.89000 +3.99	76.55	73.44	74.63	3,015,107
02 May 24	71.90000 +0.83	72.04	69.38	71.69	2,721,046
01 May 24	71.07000 -1.00	72.87	70.81	71.97	1,704,760
30 Apr 24	72.07000 -3.21	76.00	72.05	75.04	2,226,868
29 Apr 24	75.28000 -0.41	76.04	74.72	75.70	1,004,996
26 Apr 24	75.69000 +1.25	75.76	74.53	74.53	1,053,111
25 Apr 24	74.44000 +0.72	74.99	72.17	72.21	1,520,481
24 Apr 24	73.72000 +1.20	76.40	72.66	76.19	1,838,960
23 Apr 24	72.52000 +1.35	72.96	71.64	72.15	1,436,921
22 Apr 24	71.17000 -0.46	72.25	70.67	72.17	1,855,346
19 Apr 24	71.63000 +0.09	72.42	71.06	71.37	1,834,532
18 Apr 24	71.54000 -1.00	73.65	71.45	72.84	1,510,005
17 Apr 24	72.54000 -0.61	73.87	71.63	73.39	1,245,234
16 Apr 24	73.15000 -1.08	73.90	72.54	73.80	1,333,396
15 Apr 24	74.23000 +0.06	75.78	73.65	75.50	1,283,925
12 Apr 24	74.17000 -0.73	74.95	73.58	73.95	823,737
11 Apr 24	74.90000 +0.47	75.40	74.08	74.73	1,117,202
10 Apr 24	74.43000 -0.57	75.66	72.28	73.25	1,552,786
09 Apr 24	75.00000 -3.07	78.98	74.71	78.72	2,165,274
08 Apr 24	78.07000 -0.06	78.75	77.50	78.43	988,187
05 Apr 24	78.13000 +2.58	78.34	76.00	76.04	963,980
04 Apr 24	75.55000 -1.02	77.84	75.38	77.11	1,072,585
03 Apr 24	76.57000 +1.37	76.84	75.06	75.06	905,966
02 Apr 24	75.20000 +0.04	75.38	74.48	74.79	843,870
01 Apr 24	75.16000 -0.24	75.71	74.71	75.71	1,016,582
28 Mar 24	75.40000 -0.01	76.29	74.68	75.54	1,665,895
27 Mar 24	75.41000 +0.48	75.94	74.08	75.38	1,182,077
26 Mar 24	74.93000 +0.90	75.29	73.89	74.03	1,625,569
25 Mar 24	74.03000 +0.35	74.37	73.36	73.50	951,358
22 Mar 24	73.68000 +0.03	74.24	73.43	73.65	1,126,552
21 Mar 24	73.65000 +0.87	74.35	73.21	73.29	1,369,048
20 Mar 24	72.78000 +1.39	73.05	71.50	71.58	1,188,884
19 Mar 24	71.39000 +0.75	71.68	70.02	70.16	1,355,505
18 Mar 24	70.64000 +0.68	71.29	70.20	70.54	1,303,986
15 Mar 24	69.96000 -0.32	70.80	69.80	69.80	1,852,028
14 Mar 24	70.28000 -0.47	71.41	69.71	71.05	1,146,287
13 Mar 24	70.75000 +0.86	70.99	69.77	69.96	1,133,684
12 Mar 24	69.89000 +1.58	69.98	68.10	68.34	927,645
11 Mar 24	68.31000 -0.27	68.85	67.50	68.33	1,291,879
08 Mar 24	68.58000 -1.22	70.29	68.31	69.93	1,234,177
07 Mar 24	69.80000 +0.47	70.24	69.44	69.65	816,780
06 Mar 24	69.33000 +1.04	69.98	68.70	69.14	850,950
05 Mar 24	68.29000 -1.14	69.09	67.87	68.78	1,466,401
04 Mar 24	69.43000 +0.69	70.13	68.95	69.00	1,611,716
01 Mar 24	68.74000 +1.42	69.40	67.32	67.32	1,817,716
29 Feb 24	67.32000 +1.18	67.77	66.10	66.13	1,668,214
28 Feb 24	66.14000 -0.10	66.64	65.80	66.10	672,275
27 Feb 24	66.24000 +0.12	66.95	65.96	66.81	1,242,947
26 Feb 24	66.12000 -0.05	66.41	65.82	66.17	707,283
23 Feb 24	66.17000 +0.54	66.47	65.43	65.83	1,037,967
22 Feb 24	65.63000 +2.43	66.58	64.53	64.53	1,581,582
21 Feb 24	63.20000 +0.49	63.23	62.11	62.32	1,022,474
20 Feb 24	62.71000 -0.86	63.47	62.24	62.93	914,613
16 Feb 24	63.57000 +0.32	64.77	63.08	63.39	1,308,317
15 Feb 24	63.25000 -0.13	64.00	62.47	64.00	1,429,715
14 Feb 24	63.38000 +1.17	63.49	62.28	62.73	1,196,618
13 Feb 24	62.21000 -1.58	62.76	61.23	62.01	1,625,944
12 Feb 24	63.79000 -0.26	64.36	63.37	63.94	800,170
09 Feb 24	64.05000 -0.24	64.71	63.54	64.13	1,357,428
08 Feb 24	64.29000 +0.32	64.88	63.72	64.08	1,819,003
07 Feb 24	63.97000 +2.15	64.53	61.89	62.58	1,882,346
06 Feb 24	61.82000 -1.19	66.09	60.29	63.44	3,792,734
05 Feb 24	63.01000 -0.42	63.83	62.26	62.83	2,288,117
02 Feb 24	63.43000 +0.93	63.94	62.32	62.32	1,900,858
01 Feb 24	62.50000 +2.46	62.68	60.58	60.58	1,476,104
31 Jan 24	60.04000 -1.40	61.46	60.01	61.17	1,057,502
30 Jan 24	61.44000 +1.71	61.73	59.68	59.68	1,570,299
29 Jan 24	59.73000 +0.86	59.75	58.61	58.61	635,276
26 Jan 24	58.87000 +0.49	59.69	58.38	58.69	1,042,484
25 Jan 24	58.38000 +0.52	58.89	58.05	58.48	835,916
24 Jan 24	57.86000 -0.07	58.99	57.83	58.58	882,038
23 Jan 24	57.93000 -0.57	58.73	57.54	58.52	696,466
22 Jan 24	58.50000 +0.46	59.04	58.13	58.68	836,563
19 Jan 24	58.04000 +1.76	58.04	56.00	56.52	1,001,597
18 Jan 24	56.28000 +0.50	56.39	55.62	56.07	480,087
17 Jan 24	55.78000 -0.48	56.17	55.46	55.46	650,770
16 Jan 24	56.26000 +0.00	56.27	55.19	55.58	658,870
12 Jan 24	56.26000 -0.32	56.93	55.68	56.50	570,760
11 Jan 24	56.58000 +0.07	56.67	55.53	56.43	696,457
10 Jan 24	56.51000 -0.45	57.15	56.07	56.98	1,159,779
09 Jan 24	56.96000 -0.47	57.22	56.15	56.66	1,110,605
08 Jan 24	57.43000 +1.07	57.45	56.09	56.71	677,215
05 Jan 24	56.36000 +0.08	56.55	55.82	56.09	798,539
04 Jan 24	56.28000 +0.20	56.79	56.17	56.44	782,081
03 Jan 24	56.08000 -2.05	57.57	55.86	57.57	1,439,284
02 Jan 24	58.13000 -0.96	58.92	57.80	58.61	1,064,764
29 Dec 23	59.09000 -0.20	59.56	58.78	59.54	914,330
28 Dec 23	59.29000 +0.43	59.46	58.52	58.52	860,493
27 Dec 23	58.86000 -0.13	59.58	58.70	59.22	718,730
26 Dec 23	58.99000 -0.04	59.37	58.89	59.04	930,630
22 Dec 23	59.03000 +0.71	59.09	58.46	58.72	667,307
21 Dec 23	58.32000 +0.60	58.45	57.70	58.15	1,332,254
20 Dec 23	57.72000 -0.97	59.10	57.69	58.71	811,439
19 Dec 23	58.69000 +0.41	58.83	58.22	58.45	819,019
18 Dec 23	58.28000 -0.55	58.83	57.79	58.83	1,439,310
15 Dec 23	58.83000 -0.39	59.47	58.49	58.91	1,835,287
14 Dec 23	59.22000 +2.61	59.40	57.24	57.28	1,523,536
13 Dec 23	56.61000 -0.70	57.54	55.98	57.38	1,347,946
12 Dec 23	57.31000 +0.75	57.65	56.79	57.00	864,473
11 Dec 23	56.56000 +1.12	56.87	55.73	55.75	800,255
08 Dec 23	55.44000 +1.04	55.65	54.43	54.43	870,814
07 Dec 23	54.40000 +0.34	54.56	53.96	54.07	510,459
06 Dec 23	54.06000 +0.08	55.35	53.97	54.30	533,639
05 Dec 23	53.98000 -0.57	54.71	53.81	54.24	798,286
04 Dec 23	54.55000 +0.39	54.67	53.49	53.69	799,987
01 Dec 23	54.16000 +0.91	54.35	53.06	53.06	745,409
30 Nov 23	53.25000 +0.67	53.63	52.70	52.90	1,072,915
29 Nov 23	52.58000 +0.04	53.58	52.26	53.32	1,095,105
28 Nov 23	52.54000 -1.77	54.67	52.53	54.15	1,419,882
27 Nov 23	54.31000 +0.20	54.62	53.76	54.19	977,110
24 Nov 23	54.11000 -0.20	54.68	54.02	54.23	450,475
22 Nov 23	54.31000 +0.71	54.66	53.92	53.92	906,012
21 Nov 23	53.60000 +0.00	53.70	53.24	53.33	1,278,143
20 Nov 23	53.60000 +0.43	53.68	52.69	52.85	1,245,053
17 Nov 23	53.17000 +0.54	53.20	52.63	52.82	976,386
16 Nov 23	52.63000 -0.56	53.88	52.50	53.19	1,617,778
15 Nov 23	53.19000 -0.01	53.80	53.06	53.28	1,029,887
14 Nov 23	53.20000 +1.76	53.80	52.51	52.54	1,012,855
13 Nov 23	51.44000 +0.16	51.51	50.91	51.01	792,177
10 Nov 23	51.28000 +1.34	51.64	50.05	50.29	1,479,938
09 Nov 23	49.94000 -0.45	51.12	49.93	50.79	1,422,089
08 Nov 23	50.39000 +0.44	50.83	49.90	50.03	961,195
07 Nov 23	49.95000 +0.17	50.35	49.28	49.43	839,904
06 Nov 23	49.78000 -0.12	50.05	49.08	49.97	960,260
03 Nov 23	49.90000 +0.46	50.65	49.86	50.28	900,206
02 Nov 23	49.44000 +0.08	50.34	49.05	50.00	963,190
01 Nov 23	49.36000 +1.23	49.63	48.13	48.22	2,103,904
31 Oct 23	48.13000 +0.41	48.38	47.08	47.32	1,862,548
30 Oct 23	47.72000 +1.84	48.25	46.63	47.00	2,250,284
27 Oct 23	45.88000 -0.94	47.89	45.60	47.10	2,158,627
26 Oct 23	46.82000 +0.12	47.54	46.52	46.87	1,741,220
25 Oct 23	46.70000 -0.78	48.73	46.65	48.50	1,198,718
24 Oct 23	47.48000 +0.05	48.09	47.21	47.94	1,099,796
23 Oct 23	47.43000 +0.05	47.95	47.05	47.46	1,736,437
20 Oct 23	47.38000 -0.80	48.03	46.59	47.97	2,311,456
19 Oct 23	48.18000 -1.14	49.35	47.93	48.90	2,042,803
18 Oct 23	49.32000 -2.88	51.11	48.78	50.97	1,914,875
17 Oct 23	52.20000 +0.66	52.68	50.98	51.13	1,331,949
16 Oct 23	51.54000 +0.85	52.27	50.89	51.59	1,558,081
13 Oct 23	50.69000 -3.49	54.15	50.40	54.00	2,913,930
12 Oct 23	54.18000 -0.21	55.10	53.81	54.57	940,460
11 Oct 23	54.39000 +1.31	54.41	53.09	53.09	1,160,846
10 Oct 23	53.08000 -0.18	53.86	52.94	53.37	1,241,631
09 Oct 23	53.26000 +0.02	53.34	52.41	53.12	580,352
06 Oct 23	53.24000 +1.80	53.40	51.25	51.42	1,411,340
05 Oct 23	51.44000 -0.63	52.13	51.08	52.03	1,068,394
04 Oct 23	52.07000 +0.39	52.20	50.75	51.63	1,260,553
03 Oct 23	51.68000 -0.34	52.60	51.35	52.17	1,184,770
02 Oct 23	52.02000 -0.97	53.26	51.87	52.82	973,836
29 Sep 23	52.99000 -0.88	54.25	52.90	54.21	1,051,732
28 Sep 23	53.87000 +0.72	54.59	53.08	53.12	1,254,518
27 Sep 23	53.15000 +0.72	53.55	52.66	52.87	1,707,308
26 Sep 23	52.43000 -1.68	53.43	52.19	53.17	1,832,774
25 Sep 23	54.11000 +0.59	54.54	53.47	53.47	1,170,485
22 Sep 23	53.52000 +0.12	54.20	53.35	53.47	920,045
21 Sep 23	53.40000 -1.45	54.62	53.23	54.55	1,736,111
20 Sep 23	54.85000 -0.61	56.56	54.76	55.91	1,048,159
19 Sep 23	55.46000 -0.88	56.34	54.70	56.10	909,364
18 Sep 23	56.34000 +0.77	56.80	55.18	55.50	1,449,904
15 Sep 23	55.57000 -1.16	56.23	54.90	56.20	3,541,225
14 Sep 23	56.73000 +0.70	56.77	55.42	56.15	1,972,954
13 Sep 23	56.03000 -1.22	57.85	54.76	57.39	2,764,205
12 Sep 23	57.25000 -0.96	58.98	57.21	58.06	2,395,487
11 Sep 23	58.21000 +0.67	58.36	57.38	57.54	1,395,096
08 Sep 23	57.54000 +0.33	58.80	56.97	57.09	2,140,454
07 Sep 23	57.21000 +1.36	57.45	55.26	55.50	1,720,569
06 Sep 23	55.85000 +0.45	56.13	55.13	55.44	869,413
05 Sep 23	55.40000 -1.96	57.13	55.31	56.80	1,136,455
01 Sep 23	57.36000 +0.82	57.49	56.38	56.85	1,393,968
31 Aug 23	56.54000 +1.20	56.87	55.42	55.44	1,382,185
30 Aug 23	55.34000 +0.42	55.39	54.60	55.06	746,250
29 Aug 23	54.92000 +0.96	54.98	53.65	53.69	728,973
28 Aug 23	53.96000 +0.80	54.31	53.05	53.14	539,427
25 Aug 23	53.16000 +0.36	53.55	52.40	53.00	525,669
24 Aug 23	52.80000 -0.14	54.38	52.77	53.32	972,283
23 Aug 23	52.94000 +1.26	53.13	51.67	52.05	528,926
22 Aug 23	51.68000 -0.48	52.37	51.40	52.36	748,791
21 Aug 23	52.16000 +0.68	52.36	51.38	51.76	895,972
18 Aug 23	51.48000 -0.02	51.80	51.00	51.20	719,284
17 Aug 23	51.50000 -0.77	52.83	51.43	52.50	765,022
16 Aug 23	52.27000 -1.13	53.52	52.22	53.22	805,600
15 Aug 23	53.40000 -0.65	53.85	53.36	53.73	669,661
14 Aug 23	54.05000 +0.34	54.32	53.11	53.35	715,618
11 Aug 23	53.71000 +0.38	54.26	52.97	53.40	966,487
10 Aug 23	53.33000 -0.99	55.14	53.13	54.40	1,148,838
09 Aug 23	54.32000 -0.88	55.33	54.24	55.33	1,510,639
08 Aug 23	55.20000 -0.11	55.52	54.52	54.99	1,084,666
07 Aug 23	55.31000 +0.95	55.37	54.05	54.25	1,857,975
04 Aug 23	54.36000 -0.77	55.65	54.32	55.29	1,389,577
03 Aug 23	55.13000 -1.02	55.83	54.58	55.60	2,169,603
02 Aug 23	56.15000 +1.49	56.34	54.38	54.42	3,191,620
01 Aug 23	54.66000 +1.78	54.89	52.25	52.45	2,385,084
31 Jul 23	52.88000 -0.33	53.99	51.90	53.81	1,875,229
28 Jul 23	53.21000 +0.88	55.23	52.71	53.29	2,297,333
27 Jul 23	52.33000 +0.10	54.56	52.08	54.49	2,091,092
26 Jul 23	52.23000 -0.63	52.91	51.20	52.77	2,636,470
25 Jul 23	52.86000 -0.28	53.41	52.67	52.82	1,335,589
24 Jul 23	53.14000 -0.22	53.77	52.95	53.32	836,749
21 Jul 23	53.36000 -0.45	54.36	53.36	53.98	1,128,840
20 Jul 23	53.81000 -0.77	54.81	53.79	54.69	1,558,350
19 Jul 23	54.58000 -0.94	55.30	54.16	55.13	1,364,375
18 Jul 23	55.52000 +1.64	55.61	53.64	53.77	1,868,845
17 Jul 23	53.88000 +0.77	54.06	52.91	53.09	1,405,320
14 Jul 23	53.11000 +0.01	53.31	52.64	53.14	1,473,852
13 Jul 23	53.10000 +0.91	53.15	52.16	52.48	1,117,304
12 Jul 23	52.19000 +0.31	52.91	51.86	52.28	1,264,585
11 Jul 23	51.88000 +0.06	52.38	51.61	51.97	1,269,283
10 Jul 23	51.82000 +1.22	51.87	50.20	50.56	1,058,626
07 Jul 23	50.60000 +0.99	51.18	49.45	49.45	1,183,187
06 Jul 23	49.61000 -0.79	50.33	49.26	50.02	1,496,571
05 Jul 23	50.40000 -0.99	50.95	50.37	50.85	1,104,335
03 Jul 23	51.39000 -0.28	51.62	51.11	51.50	407,383
30 Jun 23	51.67000 +0.75	51.94	51.01	51.57	939,309
29 Jun 23	50.92000 +0.15	51.09	50.45	50.77	834,616
28 Jun 23	50.77000 -0.01	50.93	50.34	50.58	1,485,308
27 Jun 23	50.78000 +1.01	50.99	49.55	49.55	1,674,643
26 Jun 23	49.77000 +1.58	50.03	48.24	48.30	1,726,456
23 Jun 23	48.19000 +0.34	48.45	47.16	47.30	1,656,407
22 Jun 23	47.85000 -0.03	48.06	47.33	47.82	772,262
21 Jun 23	47.88000 +0.16	48.37	47.39	47.61	949,997
20 Jun 23	47.72000 +0.08	47.88	46.70	47.20	1,337,751
16 Jun 23	47.64000 -0.66	48.59	47.58	48.43	1,581,045
15 Jun 23	48.30000 +0.32	48.40	47.56	47.70	903,216
14 Jun 23	47.98000 -0.35	48.52	47.34	48.30	946,185
13 Jun 23	48.33000 +0.01	48.85	48.06	48.25	1,122,781
12 Jun 23	48.32000 +0.87	48.41	47.15	47.57	697,936
09 Jun 23	47.45000 -0.21	47.82	46.89	47.82	817,819
08 Jun 23	47.66000 +0.06	47.89	47.15	47.38	651,563
07 Jun 23	47.60000 +1.56	47.63	46.07	46.28	1,074,985
06 Jun 23	46.04000 +0.73	46.26	45.06	45.38	515,219
05 Jun 23	45.31000 -0.82	45.78	44.85	45.73	599,200
02 Jun 23	46.13000 +1.87	46.45	44.75	44.75	1,182,489
01 Jun 23	44.26000 +0.88	44.27	43.21	43.63	1,073,192
31 May 23	43.38000 -1.42	45.40	43.29	45.04	1,023,890
30 May 23	44.80000 +0.07	45.33	44.50	45.17	947,424
26 May 23	44.73000 +1.15	44.99	43.58	43.66	1,342,508
25 May 23	43.58000 +2.62	43.63	42.00	42.14	1,746,316
24 May 23	40.96000 -0.76	41.24	40.44	41.24	769,642
23 May 23	41.72000 -1.30	42.40	41.37	42.35	973,039
22 May 23	43.02000 +0.74	44.00	42.49	42.87	854,366
19 May 23	42.28000 -0.14	42.94	41.89	42.83	1,022,381
18 May 23	42.42000 +1.12	42.54	40.92	41.19	799,426
17 May 23	41.30000 +0.82	41.44	40.64	40.89	606,647
16 May 23	40.48000 -0.95	41.33	40.22	41.17	641,843
15 May 23	41.43000 +0.18	41.60	41.04	41.19	520,115
12 May 23	41.25000 +0.00	41.84	40.91	41.59	592,359
11 May 23	41.25000 -0.39	41.60	41.03	41.38	603,245
10 May 23	41.64000 -0.06	42.25	41.10	42.12	651,328
09 May 23	41.70000 +0.28	41.80	41.01	41.33	808,297
08 May 23	41.42000 -0.32	42.06	41.09	41.92	816,527
05 May 23	41.74000 +0.92	42.22	41.38	41.43	872,875
04 May 23	40.82000 -1.62	41.92	40.56	41.92	1,421,460
03 May 23	42.44000 -0.16	43.35	42.43	42.86	923,729
02 May 23	42.60000 -0.06	42.79	41.91	42.64	893,384
01 May 23	42.66000 +0.73	42.88	41.65	42.36	1,496,028
28 Apr 23	41.93000 -1.87	42.53	40.19	41.98	2,295,379
27 Apr 23	43.80000 +1.17	43.90	42.69	42.69	1,468,689
26 Apr 23	42.63000 -0.87	43.32	42.60	43.18	720,046
25 Apr 23	43.50000 -0.31	43.98	43.31	43.31	1,002,650
24 Apr 23	43.81000 +0.23	43.84	43.39	43.56	668,894
21 Apr 23	43.58000 -0.16	43.86	43.28	43.62	579,787
20 Apr 23	43.74000 -0.30	44.28	43.53	43.75	711,700
19 Apr 23	44.04000 +1.27	44.51	43.66	44.38	1,363,663
18 Apr 23	42.77000 -0.16	43.39	42.65	43.05	699,443
17 Apr 23	42.93000 +0.11	43.24	42.57	42.79	761,021
14 Apr 23	42.82000 +0.08	43.23	42.27	42.89	861,216
13 Apr 23	42.74000 -0.16	43.08	41.87	42.99	1,152,090
12 Apr 23	42.90000 +0.73	42.94	42.32	42.58	815,864
11 Apr 23	42.17000 +0.10	42.43	41.95	42.33	953,405
10 Apr 23	42.07000 +0.36	42.17	41.33	41.53	1,728,282
06 Apr 23	41.71000 +0.54	41.90	40.84	41.23	1,743,077
05 Apr 23	41.17000 -0.42	41.47	40.51	41.40	1,797,668
04 Apr 23	41.59000 -2.90	44.43	41.23	44.36	1,296,267
03 Apr 23	44.49000 +1.55	45.16	43.78	43.78	1,634,314
31 Mar 23	42.94000 +0.72	42.97	42.24	42.49	751,151
30 Mar 23	42.22000 +0.10	42.57	42.01	42.40	567,678
29 Mar 23	42.12000 +0.55	42.30	41.64	42.05	1,128,592
28 Mar 23	41.57000 +0.10	41.87	41.26	41.51	552,140
27 Mar 23	41.47000 +0.55	41.79	41.10	41.20	780,725
24 Mar 23	40.92000 -0.14	41.09	40.00	40.55	1,116,569
23 Mar 23	41.06000 -0.58	42.33	40.78	41.79	613,114
22 Mar 23	41.64000 -0.96	42.73	41.56	42.64	979,235
21 Mar 23	42.60000 +0.66	43.17	42.20	42.85	1,093,229
20 Mar 23	41.94000 +0.79	42.16	41.14	41.69	912,081
17 Mar 23	41.15000 -1.21	42.06	40.94	42.01	1,724,541
16 Mar 23	42.36000 +1.27	42.40	40.65	40.76	1,173,218
15 Mar 23	41.09000 -3.14	43.08	40.80	43.08	1,685,100
14 Mar 23	44.23000 +1.81	44.79	43.43	43.83	1,779,042
13 Mar 23	42.42000 -1.21	43.16	42.13	42.92	946,186
10 Mar 23	43.63000 -1.31	44.97	43.35	44.66	965,725
09 Mar 23	44.94000 -1.17	46.38	44.90	46.37	997,885
08 Mar 23	46.11000 +0.04	46.66	45.97	46.33	631,602
07 Mar 23	46.07000 +0.03	46.58	45.78	46.14	1,460,332
06 Mar 23	46.04000 -0.23	46.56	45.85	46.18	1,040,421
03 Mar 23	46.27000 +0.14	46.36	45.82	46.31	833,895
02 Mar 23	46.13000 -0.02	46.13	45.40	45.86	1,265,325
01 Mar 23	46.15000 +0.31	46.42	45.73	45.86	838,496
28 Feb 23	45.84000 +0.23	46.14	45.61	45.61	1,230,778
27 Feb 23	45.61000 -0.24	46.41	45.43	46.13	1,348,095
24 Feb 23	45.85000 -0.13	46.09	45.15	45.58	936,189
23 Feb 23	45.98000 +0.55	46.18	45.42	45.63	1,353,117
22 Feb 23	45.43000 -0.02	46.08	45.32	45.55	1,075,987
21 Feb 23	45.45000 -0.83	46.19	45.08	45.77	912,937
17 Feb 23	46.28000 +0.47	46.42	45.53	45.75	1,317,539
16 Feb 23	45.81000 +0.14	46.24	45.01	45.16	1,296,191
15 Feb 23	45.67000 +0.08	46.07	45.10	45.19	988,073
14 Feb 23	45.59000 +0.24	45.81	45.05	45.27	1,095,852
13 Feb 23	45.35000 +0.78	45.48	44.31	44.57	1,263,738
10 Feb 23	44.57000 -0.05	45.00	44.29	44.71	1,360,181
09 Feb 23	44.62000 -0.07	45.02	44.41	44.80	1,348,732
08 Feb 23	44.69000 +1.25	44.78	43.44	44.10	1,792,778
07 Feb 23	43.44000 +3.00	43.53	41.35	42.59	3,673,277
06 Feb 23	40.44000 +0.19	40.69	39.84	39.89	1,617,282
03 Feb 23	40.25000 +0.88	40.40	39.00	39.11	1,048,648
02 Feb 23	39.37000 -0.37	39.92	39.15	39.88	1,453,572
01 Feb 23	39.74000 -0.01	39.94	39.15	39.62	1,007,168
31 Jan 23	39.75000 +0.76	39.79	38.95	39.26	1,001,381
30 Jan 23	38.99000 -0.03	39.38	38.76	38.76	661,819
27 Jan 23	39.02000 +0.04	39.51	38.88	38.93	518,556
26 Jan 23	38.98000 +0.22	39.31	38.69	39.10	689,712
25 Jan 23	38.76000 -0.04	38.96	38.16	38.48	638,244
24 Jan 23	38.80000 +0.10	39.29	38.21	38.39	1,016,824
23 Jan 23	38.70000 -0.16	39.04	38.48	38.95	1,593,801
20 Jan 23	38.86000 +0.44	38.86	38.03	38.53	753,508
19 Jan 23	38.42000 -0.82	38.95	38.15	38.84	855,205
18 Jan 23	39.24000 -0.62	40.15	39.24	40.04	740,084
17 Jan 23	39.86000 +0.12	40.02	39.53	39.86	882,431
13 Jan 23	39.74000 +0.08	39.79	39.30	39.38	457,251
12 Jan 23	39.66000 +0.44	40.08	39.18	39.42	588,554
11 Jan 23	39.22000 +0.10	39.44	39.20	39.22	817,634
10 Jan 23	39.12000 +0.25	39.13	38.70	38.78	486,274
09 Jan 23	38.87000 +0.13	39.93	38.81	39.00	750,995
06 Jan 23	38.74000 +1.02	38.83	37.85	38.00	879,391
05 Jan 23	37.72000 -0.78	38.58	37.51	38.43	956,609
04 Jan 23	38.50000 +0.42	38.69	38.17	38.24	1,012,779
03 Jan 23	38.08000 -0.39	38.77	37.79	38.55	703,562
30 Dec 22	38.47000 +0.28	38.53	37.85	37.94	646,386
29 Dec 22	38.19000 +0.41	38.51	37.99	38.13	541,528
28 Dec 22	37.78000 -0.58	38.65	37.75	38.43	568,938
27 Dec 22	38.36000 +0.14	38.69	38.12	38.18	400,333
23 Dec 22	38.22000 +0.24	38.51	37.83	37.90	450,778
22 Dec 22	37.98000 -0.67	38.25	37.45	38.25	756,090
21 Dec 22	38.65000 +1.01	38.71	37.88	38.04	1,209,204
20 Dec 22	37.64000 +0.37	38.08	37.26	37.30	1,425,365
19 Dec 22	37.27000 +0.22	37.69	37.13	37.14	734,102
16 Dec 22	37.05000 -0.53	37.34	36.70	37.17	2,188,600
15 Dec 22	37.58000 -1.33	38.47	37.39	38.44	1,230,760
14 Dec 22	38.91000 -0.28	39.64	38.48	39.40	983,601
13 Dec 22	39.19000 -0.49	40.26	38.87	40.13	1,840,608
12 Dec 22	39.68000 +0.68	39.68	38.98	39.00	917,482
09 Dec 22	39.00000 -0.31	39.49	38.92	39.22	631,545
08 Dec 22	39.31000 +0.34	39.46	39.04	39.31	521,131
07 Dec 22	38.97000 -0.01	39.44	38.87	38.87	1,010,029
06 Dec 22	38.98000 -0.25	39.51	38.50	39.38	1,335,695
05 Dec 22	39.23000 -0.61	39.57	39.18	39.57	523,722
02 Dec 22	39.84000 -0.37	40.13	39.53	39.68	795,346
01 Dec 22	40.21000 +0.20	40.52	39.88	40.24	1,072,048
30 Nov 22	40.01000 +0.54	40.02	39.00	39.51	978,549
29 Nov 22	39.47000 +0.09	39.84	39.22	39.84	651,425
28 Nov 22	39.38000 -0.80	40.21	39.36	39.85	1,048,934
25 Nov 22	40.18000 +0.12	40.30	39.98	39.98	271,984
23 Nov 22	40.06000 +0.07	40.41	39.92	39.92	514,597
22 Nov 22	39.99000 +0.99	40.00	39.05	39.17	924,884
21 Nov 22	39.00000 -0.37	39.51	38.99	39.36	733,793
18 Nov 22	39.37000 +0.68	39.37	38.85	39.33	666,106
17 Nov 22	38.69000 -0.26	38.74	38.24	38.49	808,181
16 Nov 22	38.95000 -0.20	39.31	38.76	38.85	780,514
15 Nov 22	39.15000 +0.23	39.62	38.80	39.58	1,302,987
14 Nov 22	38.92000 -0.11	39.46	38.79	38.99	1,041,013
11 Nov 22	39.03000 -0.46	39.97	38.96	39.51	1,021,913
10 Nov 22	39.49000 +1.24	39.85	38.85	39.53	660,047
09 Nov 22	38.25000 -0.25	38.79	38.19	38.24	674,548
08 Nov 22	38.50000 +0.49	38.97	37.98	38.03	644,458
07 Nov 22	38.01000 +5.74	38.47	37.74	38.26	1,156,868
14 Oct 22	32.27000 -0.79	33.66	32.22	33.29	1,017,908
13 Oct 22	33.06000 +1.28	33.32	30.61	30.99	1,299,524
12 Oct 22	31.78000 -0.41	32.27	31.70	32.27	771,300
11 Oct 22	32.19000 +0.19	32.48	31.75	32.00	1,377,651
10 Oct 22	32.00000 -0.10	32.44	31.80	32.35	934,851
07 Oct 22	32.10000 -1.25	32.92	31.96	32.91	816,178
06 Oct 22	33.35000 -0.46	33.75	33.17	33.61	1,257,194
05 Oct 22	33.81000 +0.01	34.16	33.18	33.29	731,146
04 Oct 22	33.80000 +1.21	33.94	33.23	33.23	1,159,209
03 Oct 22	32.59000 +0.98	33.16	32.11	32.19	958,906
30 Sep 22	31.61000 +0.07	32.15	31.32	31.64	717,234
29 Sep 22	31.54000 -0.09	31.56	30.75	31.28	579,776
28 Sep 22	31.63000 +0.82	31.83	30.88	31.07	478,906
27 Sep 22	30.81000 -0.28	31.57	30.48	31.55	604,295
26 Sep 22	31.09000 -0.40	31.76	30.94	31.25	617,827
23 Sep 22	31.49000 -0.29	31.52	30.78	31.40	861,298
22 Sep 22	31.78000 -0.45	32.35	31.64	32.35	668,596
21 Sep 22	32.23000 -0.76	33.41	32.21	33.24	1,062,873
20 Sep 22	32.99000 -0.34	33.10	32.49	32.99	669,227
19 Sep 22	33.33000 +0.74	33.49	32.30	32.34	672,847
16 Sep 22	32.59000 -1.19	33.21	32.39	33.21	1,779,370
15 Sep 22	33.78000 +0.09	34.08	33.34	33.49	889,729
14 Sep 22	33.69000 -0.09	33.95	33.06	33.95	843,112
13 Sep 22	33.78000 -1.44	34.76	33.70	34.61	437,677
12 Sep 22	35.22000 -0.02	35.65	35.04	35.45	822,076
09 Sep 22	35.24000 +0.78	35.33	34.62	34.71	570,497
08 Sep 22	34.46000 +0.77	34.49	33.21	33.36	683,918
07 Sep 22	33.69000 +0.90	33.77	32.74	32.78	526,425
06 Sep 22	32.79000 +0.12	32.94	32.24	32.94	646,630
02 Sep 22	32.67000 -0.16	33.55	32.55	33.26	584,996
01 Sep 22	32.83000 -0.13	32.85	32.10	32.73	731,471
31 Aug 22	32.96000 -0.31	33.55	32.73	33.55	616,619
30 Aug 22	33.27000 -0.35	33.86	33.04	33.86	566,462
29 Aug 22	33.62000 -0.36	33.78	33.34	33.63	658,681
26 Aug 22	33.98000 -1.46	35.39	33.96	35.39	397,715
25 Aug 22	35.44000 +0.27	35.50	35.21	35.32	334,194
24 Aug 22	35.17000 +0.04	35.38	35.03	35.13	302,432
23 Aug 22	35.13000 -0.01	35.47	34.95	35.17	458,673
22 Aug 22	35.14000 -0.95	35.60	35.09	35.49	546,135
19 Aug 22	36.09000 -0.85	36.80	36.00	36.72	502,418
18 Aug 22	36.94000 +0.52	37.01	36.26	36.35	564,444
17 Aug 22	36.42000 -0.73	36.84	36.32	36.66	546,827
16 Aug 22	37.15000 +0.72	37.21	36.32	36.32	678,489
15 Aug 22	36.43000 +0.22	36.55	35.96	35.96	390,004
12 Aug 22	36.21000 +0.52	36.32	35.61	35.63	339,964
11 Aug 22	35.69000 +0.10	36.35	35.62	36.00	568,805
10 Aug 22	35.59000 +1.11	35.78	35.14	35.15	720,093
09 Aug 22	34.48000 -0.38	34.88	34.29	34.71	706,541
08 Aug 22	34.86000 +0.16	35.62	34.85	35.21	731,935
05 Aug 22	34.70000 +0.05	34.85	34.12	34.40	567,693
04 Aug 22	34.65000 -0.48	35.20	34.64	35.20	629,185
03 Aug 22	35.13000 +0.34	35.42	34.63	34.90	613,055
02 Aug 22	34.79000 -1.06	35.70	34.76	35.70	878,934
01 Aug 22	35.85000 +0.54	36.03	35.32	35.48	911,339
29 Jul 22	35.31000 +0.34	35.43	34.40	35.00	861,080
28 Jul 22	34.97000 +1.06	34.99	34.14	34.14	882,203
27 Jul 22	33.91000 +0.78	34.03	33.24	33.40	582,814
26 Jul 22	33.13000 +0.32	33.39	32.70	32.70	529,933
25 Jul 22	32.81000 +0.04	32.94	32.56	32.88	358,387
22 Jul 22	32.77000 +0.00	32.98	32.48	32.77	490,993
21 Jul 22	32.77000 +0.33	32.78	31.99	32.21	762,192
20 Jul 22	32.44000 +0.42	32.51	31.86	32.06	565,889
19 Jul 22	32.02000 +1.71	32.06	30.56	30.86	667,313
18 Jul 22	30.31000 -0.36	31.04	30.23	30.96	552,078
15 Jul 22	30.67000 +0.71	30.73	30.01	30.40	805,214
14 Jul 22	29.96000 -0.39	30.03	29.19	29.74	910,224
13 Jul 22	30.35000 -0.47	30.58	30.06	30.49	607,803
12 Jul 22	30.82000 -0.50	31.57	30.71	31.17	508,510
11 Jul 22	31.32000 -0.03	31.52	30.94	30.94	535,145
08 Jul 22	31.35000 -0.16	31.43	31.10	31.39	662,220
07 Jul 22	31.51000 +0.45	31.80	31.27	31.52	886,598
06 Jul 22	31.06000 +0.11	31.31	30.38	31.05	832,566
05 Jul 22	30.95000 -0.57	31.20	30.23	30.92	709,610
01 Jul 22	31.52000 +0.19	31.78	30.84	31.17	659,987
30 Jun 22	31.33000 +0.21	31.54	30.64	30.72	645,722
29 Jun 22	31.12000 -0.48	31.52	30.89	31.52	698,561
28 Jun 22	31.60000 -0.14	32.29	31.50	32.04	681,963
27 Jun 22	31.74000 +0.07	32.07	31.40	31.75	879,829
24 Jun 22	31.67000 +1.08	31.96	30.92	31.04	1,619,107
23 Jun 22	30.59000 -0.74	31.27	30.45	31.12	994,595
22 Jun 22	31.33000 +0.22	31.40	30.40	30.50	721,293
21 Jun 22	31.11000 +0.30	31.54	30.74	31.30	567,315
17 Jun 22	30.81000 -0.15	31.22	30.64	30.96	1,351,654
16 Jun 22	30.96000 -2.00	32.26	30.79	32.12	1,053,858
15 Jun 22	32.96000 +0.18	33.53	32.49	33.13	711,015
14 Jun 22	32.78000 -0.60	33.78	32.27	33.41	886,830
13 Jun 22	33.38000 -1.43	33.99	33.13	33.75	786,589
10 Jun 22	34.81000 -1.20	35.40	34.40	35.38	753,314
09 Jun 22	36.01000 -0.60	36.78	36.00	36.55	622,542
08 Jun 22	36.61000 -0.75	37.22	36.31	37.22	542,935
07 Jun 22	37.36000 +0.90	37.38	36.05	36.14	914,549
06 Jun 22	36.46000 +0.63	36.73	35.85	36.00	935,390
03 Jun 22	35.83000 -0.13	36.03	35.51	35.75	528,881
02 Jun 22	35.96000 +0.94	36.00	34.94	35.27	1,141,972
01 Jun 22	35.02000 -0.38	35.78	34.50	35.55	460,557
31 May 22	35.40000 -0.41	35.60	34.98	35.43	579,180
27 May 22	35.81000 +0.76	35.84	35.27	35.45	556,070
26 May 22	35.05000 +0.79	35.16	34.33	34.45	672,837
25 May 22	34.26000 +0.55	34.54	33.55	33.55	552,382
24 May 22	33.71000 -0.91	34.34	33.10	34.13	938,318
23 May 22	34.62000 +0.78	34.95	34.17	34.19	1,086,987
20 May 22	33.84000 -0.40	34.70	33.14	34.46	1,061,678
19 May 22	34.24000 -0.06	34.81	33.75	33.95	754,865
18 May 22	34.30000 -1.02	35.20	34.22	34.90	910,753
17 May 22	35.32000 +1.09	35.47	34.44	34.77	613,763
16 May 22	34.23000 -0.31	34.69	33.72	34.43	715,564
13 May 22	34.54000 +1.06	34.61	33.88	33.91	918,412
12 May 22	33.48000 +0.26	33.63	32.83	32.98	832,569
11 May 22	33.22000 -0.28	34.20	33.17	33.57	998,323
10 May 22	33.50000 -0.54	34.58	33.17	34.39	1,083,487
09 May 22	34.04000 -0.39	34.58	33.74	33.92	934,690
06 May 22	34.43000 -0.12	34.58	33.42	34.41	1,374,913
05 May 22	34.55000 -0.73	35.18	34.18	34.84	705,867
04 May 22	35.28000 +0.58	35.38	34.01	34.53	744,374
03 May 22	34.70000 +0.47	34.96	34.25	34.41	955,399
02 May 22	34.23000 +0.45	34.68	33.38	33.80	1,274,991
29 Apr 22	33.78000 -0.70	35.62	33.75	34.07	1,326,094
28 Apr 22	34.48000 +0.63	34.65	33.51	34.36	1,376,964
27 Apr 22	33.85000 -0.02	34.24	33.38	33.88	994,169
26 Apr 22	33.87000 -1.00	35.04	33.86	34.63	808,054
25 Apr 22	34.87000 -0.08	34.89	33.70	34.73	720,779
22 Apr 22	34.95000 -1.27	36.30	34.87	35.96	918,093
21 Apr 22	36.22000 -0.36	37.36	35.91	36.90	1,046,960
20 Apr 22	36.58000 +1.20	36.70	35.73	35.81	1,086,506
19 Apr 22	35.38000 +1.01	35.46	34.57	34.60	858,026
18 Apr 22	34.37000 -0.19	34.85	34.22	34.44	591,381
14 Apr 22	34.56000 -0.20	35.04	34.43	34.62	795,517
13 Apr 22	34.76000 +0.71	34.83	34.11	34.24	705,644
12 Apr 22	34.05000 +0.11	34.75	33.94	34.15	715,859
11 Apr 22	33.94000 -0.27	34.41	33.85	34.13	575,889
08 Apr 22	34.21000 -0.11	34.72	34.13	34.41	712,240
07 Apr 22	34.32000 +0.32	34.49	33.61	33.82	545,242
06 Apr 22	34.00000 +0.39	34.10	33.25	33.35	1,225,022
05 Apr 22	33.61000 -1.13	34.91	33.59	34.65	1,296,193
04 Apr 22	34.74000 -0.41	35.20	34.20	35.01	1,382,412
01 Apr 22	35.15000 +0.37	35.37	34.67	35.13	860,544
31 Mar 22	34.78000 -0.77	35.83	34.77	35.61	818,599
30 Mar 22	35.55000 -0.45	35.86	35.22	35.76	1,047,437
29 Mar 22	36.00000 +1.05	36.18	35.42	35.42	1,126,196
28 Mar 22	34.95000 +0.23	35.24	34.30	35.17	1,206,994
25 Mar 22	34.72000 +0.44	34.76	34.19	34.25	735,449
24 Mar 22	34.28000 -0.16	34.71	33.98	34.56	734,330
23 Mar 22	34.44000 -0.76	35.02	34.23	34.94	678,665
22 Mar 22	35.20000 -0.44	35.88	35.11	35.79	728,025
21 Mar 22	35.64000 +0.01	36.08	35.41	35.77	487,522
18 Mar 22	35.63000 +0.28	35.66	34.89	35.19	1,464,460
17 Mar 22	35.35000 +0.20	35.35	34.81	34.81	732,373
16 Mar 22	35.15000 +0.85	35.57	34.29	34.51	853,438
15 Mar 22	34.30000 -0.22	34.89	34.12	34.74	815,917
14 Mar 22	34.52000 +0.11	34.89	34.39	34.77	1,099,132
11 Mar 22	34.41000 +0.10	34.95	34.34	34.65	923,755
10 Mar 22	34.31000 -0.23	34.51	33.77	33.97	733,281
09 Mar 22	34.54000 +1.38	34.72	33.83	34.01	668,092
08 Mar 22	33.16000 +0.48	34.15	32.86	32.98	1,041,880
07 Mar 22	32.68000 -0.98	33.68	32.56	33.54	1,119,429
04 Mar 22	33.66000 -0.93	34.29	33.34	34.03	1,385,151
03 Mar 22	34.59000 +0.10	34.99	33.98	34.67	1,522,492
02 Mar 22	34.49000 +1.06	34.59	33.90	34.00	845,861
01 Mar 22	33.43000 -0.50	34.05	32.83	33.71	1,371,096
28 Feb 22	33.93000 -0.21	34.23	33.51	33.51	818,115
25 Feb 22	34.14000 +1.08	34.15	32.98	32.99	682,197
24 Feb 22	33.06000 +0.43	33.16	31.44	31.83	963,614
23 Feb 22	32.63000 -0.66	33.69	32.56	33.50	697,268
22 Feb 22	33.29000 -0.61	34.14	32.88	33.87	592,246
18 Feb 22	33.90000 +0.17	34.35	33.72	33.94	591,194
17 Feb 22	33.73000 -1.33	34.51	33.60	34.51	471,095
16 Feb 22	35.06000 +0.74	35.13	34.31	34.37	879,415
15 Feb 22	34.32000 +0.75	34.51	34.00	34.21	609,605
14 Feb 22	33.57000 -0.21	34.04	33.10	33.80	662,053
11 Feb 22	33.78000 -1.12	35.12	33.68	35.08	764,366
10 Feb 22	34.90000 -0.95	35.62	34.46	35.17	1,022,512
09 Feb 22	35.85000 +1.23	36.32	34.93	35.00	958,183
08 Feb 22	34.62000 +0.19	35.20	33.64	34.18	1,325,788
07 Feb 22	34.43000 -0.06	34.77	34.18	34.50	924,266
04 Feb 22	34.49000 +0.06	34.77	32.76	34.35	877,584
03 Feb 22	34.43000 -0.77	35.10	34.30	34.67	519,270
02 Feb 22	35.20000 +0.38	35.39	34.77	34.86	492,048
01 Feb 22	34.82000 +0.23	34.91	34.35	34.64	459,100
31 Jan 22	34.59000 +0.72	34.60	33.70	33.70	781,800
28 Jan 22	33.87000 +0.36	33.88	32.70	33.31	717,793
27 Jan 22	33.51000 -0.55	34.78	33.38	34.40	490,434
26 Jan 22	34.06000 -0.20	35.22	33.71	34.93	725,273
25 Jan 22	34.26000 -0.74	34.71	33.24	34.40	1,099,871
24 Jan 22	35.00000 +0.42	35.17	33.17	33.81	1,329,985
21 Jan 22	34.58000 -0.55	35.33	34.25	34.85	842,648
20 Jan 22	35.13000 -0.88	36.42	35.02	36.01	632,231
19 Jan 22	36.01000 -1.08	37.59	36.00	37.32	707,561
18 Jan 22	37.09000 +0.10	37.44	36.41	36.44	1,256,226
14 Jan 22	36.99000 -0.52	37.13	36.51	37.02	498,740
13 Jan 22	37.51000 +0.05	38.02	37.38	37.71	582,852
12 Jan 22	37.46000 +0.49	37.76	37.07	37.28	723,347
11 Jan 22	36.97000 +0.31	37.08	36.33	36.68	935,617
10 Jan 22	36.66000 -0.71	37.22	35.97	37.00	826,342
07 Jan 22	37.37000 -0.90	39.53	37.33	38.26	447,152
06 Jan 22	38.27000 +0.77	38.53	37.33	37.50	913,354
05 Jan 22	37.50000 -0.62	38.41	37.43	38.32	986,542
04 Jan 22	38.12000 +0.23	38.40	37.80	38.40	950,570
03 Jan 22	37.89000 -0.11	38.85	37.36	38.50	720,377
31 Dec 21	38.00000 +0.36	38.21	37.61	37.61	426,002
30 Dec 21	37.64000 -0.67	38.47	37.60	38.22	584,696
29 Dec 21	38.31000 +0.17	38.44	37.94	38.06	376,274
28 Dec 21	38.14000 +0.08	38.34	37.77	37.77	395,595
27 Dec 21	38.06000 +0.64	38.07	37.22	37.42	540,243
23 Dec 21	37.42000 +0.63	37.69	36.93	37.07	794,610
22 Dec 21	36.79000 +0.45	37.06	36.28	36.34	793,580
21 Dec 21	36.34000 +1.52	36.46	35.26	35.26	1,058,318
20 Dec 21	34.82000 -0.83	35.23	33.83	35.17	1,355,767
17 Dec 21	35.65000 -1.07	36.55	35.51	36.34	2,576,678
16 Dec 21	36.72000 -0.68	38.48	36.50	37.57	1,293,804
15 Dec 21	37.40000 +0.65	37.41	36.02	36.68	635,146
14 Dec 21	36.75000 -0.54	37.67	36.35	36.96	1,066,482
13 Dec 21	37.29000 -0.46	38.00	37.15	37.71	787,695
10 Dec 21	37.75000 +0.29	38.01	37.40	37.67	1,045,484
09 Dec 21	37.46000 +0.34	37.76	36.80	36.85	822,604
08 Dec 21	37.12000 -0.51	37.98	37.07	37.75	748,208
07 Dec 21	37.63000 +1.38	37.96	36.75	36.77	1,165,254
06 Dec 21	36.25000 +0.59	36.51	35.50	36.03	1,054,061
03 Dec 21	35.66000 -0.61	36.51	35.15	36.14	816,736
02 Dec 21	36.27000 +1.27	36.61	34.94	35.00	801,002
01 Dec 21	35.00000 +0.17	36.74	34.98	35.61	1,277,411
30 Nov 21	34.83000 -1.02	35.72	34.73	35.46	719,129
29 Nov 21	35.85000 -0.41	37.18	35.71	36.68	722,613
26 Nov 21	36.26000 -0.88	36.75	35.86	36.00	651,964
24 Nov 21	37.14000 +0.38	37.21	36.46	36.49	663,050
23 Nov 21	36.76000 -0.38	37.41	36.23	36.87	1,015,940
22 Nov 21	37.14000 +0.10	37.72	37.06	37.28	727,040
19 Nov 21	37.04000 -0.74	37.81	36.96	37.51	570,407
18 Nov 21	37.78000 +0.02	38.08	37.44	37.83	557,712
17 Nov 21	37.76000 -0.01	38.08	37.51	37.55	556,545
16 Nov 21	37.77000 +0.38	38.37	37.20	37.30	846,327
15 Nov 21	37.39000 +0.34	37.60	37.20	37.45	616,689
12 Nov 21	37.05000 +0.26	37.20	36.58	36.93	728,796
11 Nov 21	36.79000 +0.57	36.97	36.13	36.21	644,976
10 Nov 21	36.22000 -0.46	37.02	35.90	36.58	772,392
09 Nov 21	36.68000 -0.58	37.52	36.48	37.27	689,750
08 Nov 21	37.26000 +0.09	37.78	37.19	37.58	857,127
05 Nov 21	37.17000 +0.42	37.54	36.98	37.21	1,086,184
04 Nov 21	36.75000 -0.84	37.89	36.59	37.63	628,793
03 Nov 21	37.59000 +0.57	37.81	36.63	36.98	1,004,387
02 Nov 21	37.02000 +1.06	37.06	35.85	36.05	930,949
01 Nov 21	35.96000 +0.51	36.27	35.36	35.57	860,301
29 Oct 21	35.45000 +1.00	35.78	34.46	34.53	1,034,476
28 Oct 21	34.45000 +2.15	35.10	33.61	34.29	1,694,074
27 Oct 21	32.30000 -0.97	33.43	32.26	33.36	699,526
26 Oct 21	33.27000 +0.03	33.74	33.16	33.43	713,835
25 Oct 21	33.24000 +0.01	33.48	32.95	33.21	1,134,518
22 Oct 21	33.23000 +0.46	33.38	32.67	32.75	600,025
21 Oct 21	32.77000 -0.03	32.82	32.26	32.42	515,695
20 Oct 21	32.80000 +0.37	33.00	32.19	32.30	492,678
19 Oct 21	32.43000 -0.03	32.72	32.37	32.59	335,355
18 Oct 21	32.46000 +0.44	32.90	31.70	31.88	853,001
15 Oct 21	32.02000 +0.37	32.52	31.91	31.96	775,514
14 Oct 21	31.65000 +0.31	31.87	31.21	31.69	1,432,031
13 Oct 21	31.34000 -0.08	31.69	31.12	31.58	413,720
12 Oct 21	31.42000 +0.12	31.64	31.08	31.37	636,559
11 Oct 21	31.30000 -0.83	32.17	31.27	32.05	509,303
08 Oct 21	32.13000 -0.24	32.64	32.12	32.36	415,038
07 Oct 21	32.37000 +0.37	32.90	32.09	32.22	469,434
06 Oct 21	32.00000 -0.63	32.43	31.41	32.11	839,904
05 Oct 21	32.63000 -0.31	33.21	32.48	33.02	776,692
04 Oct 21	32.94000 -0.28	33.57	32.82	33.25	635,330
01 Oct 21	33.22000 +0.89	33.36	32.36	32.68	770,133
30 Sep 21	32.33000 -0.67	33.26	32.33	33.10	671,744
29 Sep 21	33.00000 +0.26	33.09	32.70	32.97	384,637
28 Sep 21	32.74000 -0.65	33.44	32.65	33.30	836,169
27 Sep 21	33.39000 +0.69	33.83	32.86	32.86	563,351
24 Sep 21	32.70000 -0.15	33.15	32.54	32.78	477,784
23 Sep 21	32.85000 +0.53	33.25	32.31	32.56	642,350
22 Sep 21	32.32000 +0.93	32.57	31.60	31.75	854,367
21 Sep 21	31.39000 -0.71	32.49	31.27	32.49	726,285
20 Sep 21	32.10000 -0.54	32.19	31.18	31.73	677,697
17 Sep 21	32.64000 -0.53	33.30	32.21	33.08	1,568,398
16 Sep 21	33.17000 +0.12	33.50	32.95	33.12	738,158
15 Sep 21	33.05000 +0.44	33.20	32.35	32.59	531,674
14 Sep 21	32.61000 -0.79	33.39	32.61	33.39	599,385
13 Sep 21	33.40000 +0.37	33.75	33.11	33.45	621,732
10 Sep 21	33.03000 -0.19	33.78	33.02	33.22	1,091,142
09 Sep 21	33.22000 +0.45	33.60	32.62	32.62	1,117,325
08 Sep 21	32.77000 -0.60	33.22	32.14	33.11	913,376
07 Sep 21	33.37000 -0.47	33.88	33.28	33.75	446,982
03 Sep 21	33.84000 -0.41	34.16	33.51	34.13	573,623
02 Sep 21	34.25000 +0.21	34.36	34.04	34.08	553,387
01 Sep 21	34.04000 -0.32	34.57	33.97	34.42	901,142
31 Aug 21	34.36000 -0.15	34.80	34.10	34.66	879,321
30 Aug 21	34.51000 +0.01	34.97	34.47	34.84	775,500
27 Aug 21	34.50000 +0.77	34.81	33.98	33.98	1,387,084
26 Aug 21	33.73000 -0.20	34.23	33.71	34.06	812,684
25 Aug 21	33.93000 +0.40	33.97	33.34	33.54	653,995
24 Aug 21	33.53000 +0.52	33.77	33.09	33.20	865,693
23 Aug 21	33.01000 +0.24	33.22	32.85	33.00	449,927
20 Aug 21	32.77000 +0.33	32.79	32.21	32.36	533,733
19 Aug 21	32.44000 -0.55	32.87	32.36	32.54	689,202
18 Aug 21	32.99000 -0.05	33.47	32.94	33.01	672,850
17 Aug 21	33.04000 -0.50	33.45	32.64	33.45	531,912
16 Aug 21	33.54000 +0.11	33.74	33.01	33.23	493,718
13 Aug 21	33.43000 -0.35	33.89	33.39	33.80	427,068
12 Aug 21	33.78000 +0.01	33.90	33.40	33.78	501,261
11 Aug 21	33.77000 +0.51	33.94	33.05	33.35	639,594
10 Aug 21	33.26000 +0.34	33.58	32.92	33.03	521,866
09 Aug 21	32.92000 -0.37	33.19	32.69	33.14	485,579
06 Aug 21	33.29000 +0.28	33.56	33.10	33.40	1,125,883
05 Aug 21	33.01000 -0.25	33.60	32.87	33.33	568,676
04 Aug 21	33.26000 -0.44	34.21	33.25	34.00	998,682
03 Aug 21	33.70000 +2.08	33.98	32.25	32.50	1,862,092
02 Aug 21	31.62000 +0.01	32.55	31.56	31.79	1,001,349
30 Jul 21	31.61000 +0.03	31.76	31.33	31.33	861,630
29 Jul 21	31.58000 +0.39	31.86	31.32	31.55	445,021
28 Jul 21	31.19000 +0.03	31.45	30.62	31.16	892,223
27 Jul 21	31.16000 +0.03	31.21	30.54	30.80	565,173
26 Jul 21	31.13000 -0.01	31.59	30.93	31.23	475,425
23 Jul 21	31.14000 +0.80	31.17	30.29	30.48	824,246
22 Jul 21	30.34000 -0.27	30.44	29.78	30.33	1,032,001
21 Jul 21	30.61000 +0.29	30.95	30.49	30.56	1,172,493
20 Jul 21	30.32000 +1.34	30.55	28.98	29.04	2,708,209
19 Jul 21	28.98000 -0.63	29.13	28.27	28.91	1,126,996
16 Jul 21	29.61000 -0.68	30.59	29.54	30.51	582,472
15 Jul 21	30.29000 -0.45	30.79	29.99	30.40	903,365
14 Jul 21	30.74000 +0.03	31.19	30.72	30.93	708,423
13 Jul 21	30.71000 -0.56	31.32	30.69	31.06	380,522
12 Jul 21	31.27000 +0.26	31.35	30.72	30.86	431,288
09 Jul 21	31.01000 +0.61	31.28	30.62	30.96	919,551
08 Jul 21	30.40000 -0.35	30.79	29.97	30.19	322,176
07 Jul 21	30.75000 +0.28	30.78	30.24	30.33	558,922
06 Jul 21	30.47000 -0.94	31.40	30.24	31.40	537,421
02 Jul 21	31.41000 -0.42	31.95	31.22	31.95	501,575
01 Jul 21	31.83000 +0.59	33.46	31.45	31.45	1,193,283
30 Jun 21	31.24000 +0.56	31.26	30.57	30.61	710,608
29 Jun 21	30.68000 -0.14	31.23	30.50	31.07	808,670
28 Jun 21	30.82000 -0.78	31.72	30.72	31.55	1,125,922
25 Jun 21	31.60000 +0.36	31.76	31.23	31.33	1,341,389
24 Jun 21	31.24000 +0.43	31.34	30.63	31.00	612,461
23 Jun 21	30.81000 +0.12	30.99	30.53	30.69	447,239
22 Jun 21	30.69000 +0.04	31.27	30.55	30.84	793,210
21 Jun 21	30.65000 +0.78	30.66	30.12	30.20	954,999
18 Jun 21	29.87000 -0.72	30.33	29.81	30.10	1,137,134
17 Jun 21	30.59000 -1.07	31.70	30.20	31.59	779,937
16 Jun 21	31.66000 -0.20	32.05	31.42	31.70	581,733
15 Jun 21	31.86000 +0.20	31.89	31.64	31.76	773,866
14 Jun 21	31.66000 -0.16	31.95	31.45	31.82	660,398
11 Jun 21	31.82000 -0.07	32.13	31.58	31.95	465,873
10 Jun 21	31.89000 -0.58	32.69	31.79	32.63	412,786
09 Jun 21	32.47000 +0.02	32.53	32.10	32.41	494,853
08 Jun 21	32.45000 +0.32	32.46	31.72	32.15	560,114
07 Jun 21	32.13000 -0.37	32.74	32.01	32.44	542,692
04 Jun 21	32.50000 -0.15	32.91	32.44	32.76	758,890
03 Jun 21	32.65000 -0.37	32.92	32.43	32.88	684,203
02 Jun 21	33.02000 +0.14	33.29	32.55	33.00	855,648
01 Jun 21	32.88000 +0.34	32.97	32.52	32.97	726,103
28 May 21	32.54000 +0.02	32.58	32.09	32.55	701,009
27 May 21	32.52000 +0.73	32.55	31.94	32.05	716,005
26 May 21	31.79000 +0.47	31.82	31.38	31.56	1,008,273
25 May 21	31.32000 -0.55	32.06	31.18	31.88	628,017
24 May 21	31.87000 +0.21	32.03	31.49	31.80	412,262
21 May 21	31.66000 +0.06	32.00	31.47	31.92	553,307
20 May 21	31.60000 +0.21	31.63	30.94	31.17	880,553
19 May 21	31.39000 -0.14	31.45	30.68	31.00	576,073
18 May 21	31.53000 -0.43	32.28	31.44	31.95	839,970
17 May 21	31.96000 +0.34	32.08	31.47	31.59	708,954
14 May 21	31.62000 +0.36	31.75	31.18	31.68	587,975
13 May 21	31.26000 +0.69	31.41	30.38	30.38	757,468
12 May 21	30.57000 -0.95	31.70	30.47	31.51	559,575
11 May 21	31.52000 -0.44	31.80	31.18	31.55	604,753
10 May 21	31.96000 +0.20	32.34	31.84	31.98	859,986
07 May 21	31.76000 +0.11	31.81	31.02	31.32	968,734
06 May 21	31.65000 +0.44	31.69	30.91	31.22	768,552
05 May 21	31.21000 +0.21	31.66	31.19	31.29	770,067
04 May 21	31.00000 +0.36	31.06	30.10	30.46	719,578
03 May 21	30.64000 +0.19	31.10	30.57	31.09	928,513
30 Apr 21	30.45000 -0.15	30.93	30.25	30.40	960,683
29 Apr 21	30.60000 +0.26	31.20	30.29	30.80	940,479
28 Apr 21	30.34000 +0.05	30.55	30.01	30.29	741,008
27 Apr 21	30.29000 +0.25	30.33	29.74	30.22	528,335
26 Apr 21	30.04000 +0.02	30.57	29.92	30.11	731,138
23 Apr 21	30.02000 +0.59	30.17	29.43	29.43	552,855
22 Apr 21	29.43000 -0.26	29.74	29.25	29.66	587,897
21 Apr 21	29.69000 +0.54	29.79	28.93	29.08	710,005
20 Apr 21	29.15000 -0.43	29.79	28.84	29.30	744,898
19 Apr 21	29.58000 +0.02	29.61	29.16	29.33	1,048,881
16 Apr 21	29.56000 +0.38	29.67	29.32	29.40	925,377
15 Apr 21	29.18000 +0.75	29.19	28.50	28.72	798,281
14 Apr 21	28.43000 +0.29	28.74	28.30	28.44	340,568
13 Apr 21	28.14000 -0.41	28.52	27.89	28.49	313,643
12 Apr 21	28.55000 +0.06	28.77	28.42	28.67	331,484
09 Apr 21	28.49000 +0.28	28.54	27.87	28.19	536,397
08 Apr 21	28.21000 -0.25	28.40	27.87	28.40	463,528
07 Apr 21	28.46000 -0.36	28.81	28.28	28.75	399,398
06 Apr 21	28.82000 +0.03	29.47	28.78	29.02	835,046
05 Apr 21	28.79000 +0.14	29.13	28.61	29.00	508,516
01 Apr 21	28.65000 +0.74	28.66	27.70	27.96	830,318
31 Mar 21	27.91000 +0.05	28.39	27.74	28.03	916,883
30 Mar 21	27.86000 +0.41	27.93	27.36	27.50	446,842
29 Mar 21	27.45000 -0.61	28.32	27.27	27.83	676,689
26 Mar 21	28.06000 +0.49	28.38	27.58	27.99	794,362
25 Mar 21	27.57000 +0.35	27.68	26.57	27.00	635,844
24 Mar 21	27.22000 +0.12	28.12	27.20	27.44	1,219,941
23 Mar 21	27.10000 -1.63	28.51	27.00	28.30	1,007,428
22 Mar 21	28.73000 -0.01	28.83	28.33	28.75	626,811
19 Mar 21	28.74000 -0.27	29.33	28.56	29.02	2,507,571
18 Mar 21	29.01000 -0.43	29.76	28.89	29.47	802,415
17 Mar 21	29.44000 +0.02	29.58	29.11	29.48	912,907
16 Mar 21	29.42000 -0.51	29.81	29.27	29.74	996,523
15 Mar 21	29.93000 +0.50	29.94	29.21	29.43	951,812
12 Mar 21	29.43000 +0.93	29.45	28.57	28.70	1,597,593
11 Mar 21	28.50000 -0.64	29.35	28.44	29.27	1,475,688
10 Mar 21	29.14000 +0.26	29.38	28.53	28.92	1,073,483
09 Mar 21	28.88000 +0.02	29.23	28.57	28.80	1,434,456
08 Mar 21	28.86000 +1.14	29.11	27.86	27.99	2,227,823
05 Mar 21	27.72000 +0.73	27.78	26.82	27.50	1,440,514
04 Mar 21	26.99000 -0.07	27.50	26.30	27.29	1,580,658
03 Mar 21	27.06000 -0.09	27.55	26.94	27.19	1,847,879
02 Mar 21	27.15000 -0.40	27.68	26.83	27.40	1,596,248
01 Mar 21	27.55000 +1.29	27.56	26.66	26.94	1,935,653
26 Feb 21	26.26000 -0.07	26.90	26.02	26.43	1,300,308
25 Feb 21	26.33000 -0.90	27.33	26.27	27.25	1,253,701
24 Feb 21	27.23000 +0.47	27.49	26.52	26.91	1,583,236
23 Feb 21	26.76000 +0.43	26.93	26.14	26.38	1,779,615
22 Feb 21	26.33000 +1.15	26.54	24.89	25.08	2,293,131
19 Feb 21	25.18000 +1.17	25.40	24.09	24.09	2,091,326
18 Feb 21	24.01000 -0.54	24.63	24.01	24.46	1,661,574
17 Feb 21	24.55000 +0.16	24.64	24.19	24.33	1,282,311
16 Feb 21	24.39000 +0.99	24.52	23.56	23.71	1,765,445
12 Feb 21	23.40000 +0.44	23.44	22.84	22.85	892,786
11 Feb 21	22.96000 +0.01	23.35	22.62	23.02	770,219
10 Feb 21	22.95000 -0.47	23.67	22.81	23.56	1,325,142
09 Feb 21	23.42000 -0.70	23.96	22.98	23.75	2,050,446
08 Feb 21	24.12000 +0.27	24.18	23.81	23.96	1,238,309
05 Feb 21	23.85000 +0.30	23.98	23.54	23.88	1,408,194
04 Feb 21	23.55000 +0.23	23.91	23.40	23.48	1,520,866
03 Feb 21	23.32000 +0.55	23.45	22.69	22.81	2,021,314
02 Feb 21	22.77000 +0.38	22.78	22.27	22.76	1,935,300
01 Feb 21	22.39000 +0.01	22.82	21.99	22.80	2,012,923
29 Jan 21	22.38000 -0.47	22.64	21.85	22.64	15,234,989
28 Jan 21	22.85000 +0.70	23.20	22.08	22.43	2,746,911
27 Jan 21	22.15000 -1.02	22.74	21.81	22.73	2,913,257
26 Jan 21	23.17000 -0.14	23.69	22.96	23.62	2,489,712
25 Jan 21	23.31000 -0.32	23.41	22.88	23.24	3,362,505
22 Jan 21	23.63000 +0.00	23.72	23.17	23.31	923,999
21 Jan 21	23.63000 -0.80	24.40	23.61	24.09	1,371,033
20 Jan 21	24.43000 +0.27	24.47	23.85	24.13	1,322,558
19 Jan 21	24.16000 -0.10	24.65	23.82	24.55	1,008,186
15 Jan 21	24.26000 -0.36	24.60	23.92	24.29	1,327,117
14 Jan 21	24.62000 +0.27	25.00	24.32	24.52	812,072
13 Jan 21	24.35000 -0.11	24.60	24.10	24.54	905,989
12 Jan 21	24.46000 +0.20	24.64	24.25	24.35	779,618
11 Jan 21	24.26000 -0.09	24.30	23.82	23.94	1,051,264
08 Jan 21	24.35000 +0.06	24.78	23.98	24.58	1,405,432
07 Jan 21	24.29000 -0.25	24.97	24.26	24.91	1,362,790
06 Jan 21	24.54000 +1.25	24.83	23.80	23.83	1,602,046
05 Jan 21	23.29000 +0.75	23.58	22.39	22.53	1,442,412
04 Jan 21	22.54000 -0.75	23.81	22.47	23.28	1,103,939
31 Dec 20	23.29000 +0.02	23.42	22.91	23.38	1,237,357
30 Dec 20	23.27000 +0.42	23.40	22.89	22.91	594,456
29 Dec 20	22.85000 -0.27	23.20	22.70	23.20	869,596
28 Dec 20	23.12000 -0.02	23.44	23.03	23.38	627,916
24 Dec 20	23.14000 +0.04	23.20	22.91	23.18	172,365
23 Dec 20	23.10000 +0.47	23.19	22.81	22.88	564,462
22 Dec 20	22.63000 -0.11	22.81	22.47	22.81	458,864
21 Dec 20	22.74000 -0.09	22.89	22.17	22.64	763,738
18 Dec 20	22.83000 -0.28	23.25	22.55	23.21	1,857,891
17 Dec 20	23.11000 -0.15	23.46	22.88	23.46	1,538,739
16 Dec 20	23.26000 -0.33	23.78	23.09	23.78	1,018,492
15 Dec 20	23.59000 +0.23	23.66	23.16	23.46	1,301,383
14 Dec 20	23.36000 -0.38	24.07	23.20	24.07	682,818
11 Dec 20	23.74000 -0.26	24.04	23.60	23.65	745,357
10 Dec 20	24.00000 -0.10	24.14	23.56	23.77	1,089,528
09 Dec 20	24.10000 +0.04	24.34	23.81	24.30	1,055,773
08 Dec 20	24.06000 +0.47	24.45	24.00	24.25	1,164,341
07 Dec 20	23.59000 -0.11	23.78	23.27	23.74	689,113
04 Dec 20	23.70000 +0.71	23.74	23.19	23.20	646,453
03 Dec 20	22.99000 -0.15	23.33	22.95	23.28	573,474
02 Dec 20	23.14000 +0.13	23.23	22.77	22.77	792,327
01 Dec 20	23.01000 +0.01	23.56	22.84	23.33	878,531
30 Nov 20	23.00000 -0.42	23.42	22.90	23.39	1,085,988
27 Nov 20	23.42000 -0.25	23.98	22.99	23.77	352,553
25 Nov 20	23.67000 -0.21	23.76	23.01	23.59	1,004,604
24 Nov 20	23.88000 +0.99	23.98	23.19	23.33	1,334,209
23 Nov 20	22.89000 +1.20	22.91	21.95	21.95	1,153,137
20 Nov 20	21.69000 +0.07	21.78	21.36	21.43	925,235
19 Nov 20	21.62000 +0.06	21.64	21.25	21.45	575,894
18 Nov 20	21.56000 +0.10	21.77	21.37	21.69	757,117
17 Nov 20	21.46000 -0.04	21.55	21.00	21.18	868,382
16 Nov 20	21.50000 +1.19	21.51	20.64	20.83	948,464
13 Nov 20	20.31000 +0.46	20.42	20.02	20.02	474,984
12 Nov 20	19.85000 -0.36	20.17	19.59	20.06	565,754
11 Nov 20	20.21000 -0.56	20.99	20.13	20.98	690,235
10 Nov 20	20.77000 +0.42	20.92	20.31	20.46	1,077,292
09 Nov 20	20.35000 +1.75	20.83	19.92	20.31	980,715
06 Nov 20	18.60000 -0.56	19.27	18.53	19.14	652,881
05 Nov 20	19.16000 +0.78	19.45	18.48	18.69	706,984
04 Nov 20	18.38000 -0.84	18.95	18.06	18.95	1,060,763
03 Nov 20	19.22000 +0.52	19.32	18.91	18.97	787,418
02 Nov 20	18.70000 +0.65	18.80	18.25	18.30	783,979
30 Oct 20	18.05000 +0.10	18.84	17.91	18.26	3,313,948
29 Oct 20	17.95000 +0.35	18.11	17.41	17.60	1,421,618
28 Oct 20	17.60000 -1.18	18.70	17.59	18.36	1,692,081
27 Oct 20	18.78000 -0.34	19.08	18.69	19.03	1,689,011
26 Oct 20	19.12000 -0.78	19.65	18.98	19.64	1,030,267
23 Oct 20	19.90000 +0.21	20.09	19.72	19.78	1,178,130
22 Oct 20	19.69000 +0.55	19.73	18.94	19.01	1,174,257
21 Oct 20	19.14000 -0.36	19.61	19.13	19.40	1,104,784
20 Oct 20	19.50000 +0.44	19.62	19.24	19.26	1,102,019
19 Oct 20	19.06000 -0.37	19.73	19.03	19.42	738,929
16 Oct 20	19.43000 +0.20	19.70	19.20	19.26	963,529
15 Oct 20	19.23000 +0.39	19.38	18.43	18.48	1,354,267
14 Oct 20	18.84000 +0.21	18.98	18.58	18.58	698,529
13 Oct 20	18.63000 -0.69	19.39	18.60	19.21	954,206
12 Oct 20	19.32000 -0.21	19.68	19.22	19.56	709,490
09 Oct 20	19.53000 -0.06	20.02	19.51	19.74	934,680
08 Oct 20	19.59000 +0.78	19.80	18.60	18.83	6,747,416
07 Oct 20	18.81000 +0.25	19.10	18.52	18.88	2,115,798
06 Oct 20	18.56000 -0.16	19.16	18.53	18.85	1,112,812
05 Oct 20	18.72000 +0.46	18.84	18.49	18.49	1,259,870
02 Oct 20	18.26000 +0.43	18.43	17.47	17.47	951,347
01 Oct 20	17.83000 +0.14	17.99	17.55	17.76	744,938
30 Sep 20	17.69000 +0.01	18.02	17.56	17.68	695,388
29 Sep 20	17.68000 -0.08	17.94	17.58	17.81	433,471
28 Sep 20	17.76000 +0.44	17.89	17.63	17.63	585,909
25 Sep 20	17.32000 +0.16	17.48	17.01	17.01	572,185
24 Sep 20	17.16000 +0.05	17.43	16.92	17.08	726,697
23 Sep 20	17.11000 -0.23	17.76	17.04	17.27	856,149
22 Sep 20	17.34000 +0.04	17.59	17.12	17.26	1,346,639
21 Sep 20	17.30000 -0.83	17.77	17.03	17.60	1,719,951
18 Sep 20	18.13000 -0.84	19.00	17.95	19.00	3,815,364
17 Sep 20	18.97000 +0.28	19.09	18.04	18.42	2,010,405
16 Sep 20	18.69000 +0.07	18.95	18.55	18.74	1,632,777
15 Sep 20	18.62000 +0.04	18.82	18.32	18.60	921,184
14 Sep 20	18.58000 +0.24	18.73	18.42	18.48	776,232
11 Sep 20	18.34000 +0.25	18.37	18.10	18.20	865,218
10 Sep 20	18.09000 -0.47	18.87	18.06	18.65	1,581,938
09 Sep 20	18.56000 +0.03	18.79	18.40	18.65	1,257,201
08 Sep 20	18.53000 -0.45	18.96	18.52	18.77	1,516,373
04 Sep 20	18.98000 +0.01	19.38	18.88	19.34	904,928
03 Sep 20	18.97000 -0.37	19.50	18.93	19.40	1,766,972
02 Sep 20	19.34000 +0.03	19.41	19.12	19.35	1,398,566
01 Sep 20	19.31000 +0.19	19.43	18.94	19.07	921,541
31 Aug 20	19.12000 -0.44	19.52	19.10	19.46	1,012,352
28 Aug 20	19.56000 -0.01	19.64	19.41	19.61	595,534
27 Aug 20	19.57000 +0.07	19.81	19.45	19.60	953,699
26 Aug 20	19.50000 -0.01	19.69	19.30	19.50	1,012,732
25 Aug 20	19.51000 -0.03	19.79	19.38	19.67	945,259
24 Aug 20	19.54000 +0.36	19.60	19.21	19.33	765,860
21 Aug 20	19.18000 +0.03	19.28	19.07	19.08	1,109,368
20 Aug 20	19.15000 -0.09	19.35	18.87	18.99	984,623
19 Aug 20	19.24000 +0.06	19.47	19.09	19.16	589,296
18 Aug 20	19.18000 -0.24	19.58	19.08	19.40	1,637,241
17 Aug 20	19.42000 -0.06	19.62	19.18	19.49	1,104,876
14 Aug 20	19.48000 -0.17	19.70	19.39	19.44	1,507,145
13 Aug 20	19.65000 +0.34	19.75	19.13	19.18	1,547,352
12 Aug 20	19.31000 -0.02	19.73	19.23	19.51	1,563,390
11 Aug 20	19.33000 +0.14	19.83	19.16	19.58	1,888,582
10 Aug 20	19.19000 +0.37	19.37	18.72	18.92	1,955,582
07 Aug 20	18.82000 +0.52	18.91	18.13	18.20	877,968
06 Aug 20	18.30000 -0.04	18.43	18.17	18.17	803,546
05 Aug 20	18.34000 +0.13	18.63	18.24	18.41	1,263,812
04 Aug 20	18.21000 -0.23	18.65	18.15	18.45	691,749
03 Aug 20	18.44000 +0.28	18.67	18.01	18.22	846,358
31 Jul 20	18.16000 -0.29	18.99	17.55	18.28	3,343,287
30 Jul 20	18.45000 -0.78	19.02	18.24	18.91	1,491,898
29 Jul 20	19.23000 +0.41	19.32	18.91	18.96	1,131,528
28 Jul 20	18.82000 -0.20	19.17	18.67	18.90	978,579
27 Jul 20	19.02000 +0.34	19.17	18.54	18.54	1,838,487
24 Jul 20	18.68000 -0.38	19.19	18.54	19.07	644,523
23 Jul 20	19.06000 -0.02	19.23	18.72	18.85	981,118
22 Jul 20	19.08000 -0.18	19.28	18.87	19.15	810,925
21 Jul 20	19.26000 +0.03	19.79	19.18	19.35	714,707
20 Jul 20	19.23000 -0.61	19.87	18.96	19.74	522,717
17 Jul 20	19.84000 +0.64	19.88	19.23	19.29	1,013,969
16 Jul 20	19.20000 -0.11	19.81	18.95	19.03	1,048,532
15 Jul 20	19.31000 +0.69	19.41	18.88	19.17	1,717,451
14 Jul 20	18.62000 +0.30	18.65	18.05	18.29	966,960
13 Jul 20	18.32000 -0.02	18.79	18.15	18.55	714,651
10 Jul 20	18.34000 +0.51	18.36	17.86	17.86	1,183,552
09 Jul 20	17.83000 -0.65	18.71	17.80	18.45	1,682,469
08 Jul 20	18.48000 -0.01	18.74	18.19	18.48	651,299
07 Jul 20	18.49000 -0.38	18.95	18.48	18.80	570,883
06 Jul 20	18.87000 +0.12	19.27	18.54	19.13	609,876
02 Jul 20	18.75000 +0.42	19.11	18.64	18.76	752,438
01 Jul 20	18.33000 -0.40	18.95	17.88	18.75	1,241,704
30 Jun 20	18.73000 +0.27	18.98	18.23	18.44	1,075,001
29 Jun 20	18.46000 +0.47	18.94	17.92	18.32	1,796,483
26 Jun 20	17.99000 -0.36	18.51	17.86	18.32	1,029,792
25 Jun 20	18.35000 +0.29	18.38	17.83	18.00	651,097
24 Jun 20	18.06000 -0.94	18.75	17.90	18.69	492,327
23 Jun 20	19.00000 -0.05	19.50	18.91	19.45	920,725
22 Jun 20	19.05000 +0.34	19.11	18.20	18.66	764,401
19 Jun 20	18.71000 -0.39	19.36	18.60	19.21	1,472,649
18 Jun 20	19.10000 -0.34	19.63	19.05	19.11	1,005,960
17 Jun 20	19.44000 -0.02	19.81	19.07	19.59	870,169
16 Jun 20	19.46000 +0.42	20.08	19.00	19.87	568,050
15 Jun 20	19.04000 +0.18	19.18	17.90	18.00	757,909
12 Jun 20	18.86000 +0.25	19.68	18.36	19.45	832,300
11 Jun 20	18.61000 -1.58	19.37	18.49	19.12	686,978
10 Jun 20	20.19000 -0.85	21.16	19.99	21.16	953,272
09 Jun 20	21.04000 -0.15	21.26	20.52	20.76	670,775
08 Jun 20	21.19000 +0.00	22.05	21.08	21.55	783,773
05 Jun 20	21.19000 +0.62	22.03	21.03	21.46	1,030,376
04 Jun 20	20.57000 +0.98	20.59	19.36	19.74	1,185,611
03 Jun 20	19.59000 +0.71	19.97	19.08	19.29	1,036,916
02 Jun 20	18.88000 +0.12	19.31	18.66	19.04	687,778
01 Jun 20	18.76000 +0.43	19.06	18.37	18.46	916,101
29 May 20	18.33000 -0.53	18.73	17.86	18.64	785,128
28 May 20	18.86000 -0.31	19.50	18.67	19.50	554,620
27 May 20	19.17000 +0.47	19.40	18.74	19.38	1,607,868
26 May 20	18.70000 +0.60	19.32	18.66	19.07	1,513,918
22 May 20	18.10000 -0.21	18.47	17.84	18.47	506,168
21 May 20	18.31000 +0.00	18.72	18.06	18.14	870,206
20 May 20	18.31000 -0.10	19.13	18.16	18.84	887,771
19 May 20	18.41000 +0.09	18.99	17.92	18.22	662,537
18 May 20	18.32000 +1.27	18.59	17.75	18.05	767,675
15 May 20	17.05000 +0.40	17.33	16.40	16.47	487,804
14 May 20	16.65000 +0.22	16.87	15.60	16.00	598,153
13 May 20	16.43000 -0.63	16.98	16.21	16.81	809,708
12 May 20	17.06000 -0.98	18.23	17.01	18.02	527,039
11 May 20	18.04000 -0.92	18.77	17.84	18.62	926,902
08 May 20	18.96000 +0.98	18.99	18.32	18.41	1,100,743
07 May 20	17.98000 +1.02	18.11	17.48	17.56	772,394
06 May 20	16.96000 -0.49	17.66	16.92	17.43	679,473
05 May 20	17.45000 +0.13	18.19	17.40	17.65	667,707
04 May 20	17.32000 -0.06	17.50	16.60	16.80	993,851
01 May 20	17.38000 -1.27	18.40	17.06	18.04	1,283,616
30 Apr 20	18.65000 -0.37	19.57	18.44	18.64	4,103,119
29 Apr 20	19.02000 -0.07	19.98	18.61	19.98	1,942,344
28 Apr 20	19.09000 +0.30	19.79	18.85	18.93	905,924
27 Apr 20	18.79000 +1.23	18.92	17.62	17.64	819,241
24 Apr 20	17.56000 +0.32	17.65	17.08	17.44	1,187,354
23 Apr 20	17.24000 -0.06	17.83	16.96	17.13	780,723
22 Apr 20	17.30000 +0.79	17.47	16.61	16.97	837,089
21 Apr 20	16.51000 -0.75	16.91	16.30	16.73	1,207,413
20 Apr 20	17.26000 -0.34	17.88	16.87	17.25	892,851
17 Apr 20	17.60000 +0.87	18.00	17.07	17.42	1,146,564
16 Apr 20	16.73000 -0.27	17.01	16.26	16.97	786,118
15 Apr 20	17.00000 -1.27	17.95	16.70	17.56	1,066,044
14 Apr 20	18.27000 +0.56	18.62	17.70	18.34	1,162,237
13 Apr 20	17.71000 -0.29	18.25	17.53	18.00	823,888
09 Apr 20	18.00000 +0.18	19.24	17.92	18.27	1,149,300
08 Apr 20	17.82000 +1.09	17.99	16.59	16.76	645,483
07 Apr 20	16.73000 -0.09	18.14	16.68	17.73	730,987
06 Apr 20	16.82000 +1.79	16.89	15.64	15.70	1,253,263
03 Apr 20	15.03000 -0.76	15.90	14.73	15.66	982,239
02 Apr 20	15.79000 +0.20	16.53	15.31	15.31	814,867
01 Apr 20	15.59000 -1.28	16.63	15.01	15.85	1,179,734
31 Mar 20	16.87000 +0.16	17.02	16.30	16.69	1,071,710
30 Mar 20	16.71000 +0.45	16.79	15.65	16.08	918,806
27 Mar 20	16.26000 -1.31	16.82	15.81	16.69	678,419
26 Mar 20	17.57000 +1.37	17.75	16.05	16.28	996,250
25 Mar 20	16.20000 +1.04	16.42	14.42	15.35	881,806
24 Mar 20	15.16000 +1.37	15.39	14.22	14.57	1,180,463
23 Mar 20	13.79000 -0.48	14.20	12.79	14.02	1,280,227
20 Mar 20	14.27000 -0.32	15.68	14.21	14.62	2,333,137
19 Mar 20	14.59000 +2.08	15.01	11.85	12.35	2,001,180
18 Mar 20	12.51000 -3.23	14.66	10.53	14.43	1,608,825
17 Mar 20	15.74000 -0.67	16.81	14.62	16.70	1,696,141
16 Mar 20	16.41000 -2.63	17.31	15.99	16.51	1,774,738
13 Mar 20	19.04000 +2.25	19.06	17.03	17.90	1,524,872
12 Mar 20	16.79000 -2.32	18.48	16.05	16.40	1,532,281
11 Mar 20	19.11000 -1.29	19.87	18.63	19.67	1,389,381
10 Mar 20	20.40000 +0.58	21.28	19.35	20.78	2,590,078
09 Mar 20	19.82000 -2.64	21.60	19.78	21.39	2,144,534
06 Mar 20	22.46000 -0.72	22.68	21.90	22.61	1,021,629
05 Mar 20	23.18000 -1.83	24.28	22.91	24.01	1,260,992
04 Mar 20	25.01000 +0.74	25.13	24.28	24.78	1,420,781
03 Mar 20	24.27000 -0.84	25.73	24.10	25.10	1,767,371
02 Mar 20	25.11000 +1.10	25.17	23.63	24.24	1,068,529
28 Feb 20	24.01000 -0.51	24.45	23.31	23.48	1,340,089
27 Feb 20	24.52000 -1.32	25.74	24.43	25.30	1,502,311
26 Feb 20	25.84000 -0.53	26.77	25.83	26.57	1,159,761
25 Feb 20	26.37000 -1.19	27.80	26.12	27.61	1,129,773
24 Feb 20	27.56000 -0.83	27.83	26.84	27.24	1,621,857
21 Feb 20	28.39000 -0.16	28.60	28.30	28.36	737,287
20 Feb 20	28.55000 +0.25	28.75	28.17	28.25	834,892
19 Feb 20	28.30000 +0.44	28.46	27.74	27.96	1,513,562
18 Feb 20	27.86000 +0.17	28.10	27.68	27.90	1,175,613
14 Feb 20	27.69000 +0.30	27.79	27.34	27.34	969,975
13 Feb 20	27.39000 -0.08	27.48	27.11	27.21	746,472
12 Feb 20	27.47000 +0.54	27.75	27.09	27.12	907,020
11 Feb 20	26.93000 +0.27	27.23	26.71	26.83	779,531
10 Feb 20	26.66000 -0.01	26.85	26.26	26.54	1,558,754
07 Feb 20	26.67000 -0.13	26.87	26.49	26.67	1,057,966
06 Feb 20	26.80000 +0.03	27.79	26.73	27.49	1,566,728
05 Feb 20	26.77000 +1.55	27.09	25.20	25.76	2,193,593
04 Feb 20	25.22000 +0.39	25.50	25.01	25.32	1,934,977
03 Feb 20	24.83000 -0.07	25.45	24.74	25.10	1,453,075
31 Jan 20	24.90000 -0.82	25.52	24.78	25.52	5,605,633
30 Jan 20	25.72000 +0.03	25.78	25.29	25.30	853,506
29 Jan 20	25.69000 +0.45	25.78	25.35	25.38	984,279
28 Jan 20	25.24000 +0.18	25.49	25.04	25.16	1,185,845
27 Jan 20	25.06000 -0.57	25.36	24.88	25.05	766,577
24 Jan 20	25.63000 -0.24	25.93	25.37	25.90	1,318,757
23 Jan 20	25.87000 -0.14	25.96	25.42	25.71	1,010,399
22 Jan 20	26.01000 +0.56	26.42	25.74	25.95	2,244,829
21 Jan 20	25.45000 -0.12	25.54	25.22	25.43	677,347
17 Jan 20	25.57000 -0.14	25.79	25.43	25.77	734,745
16 Jan 20	25.71000 +0.40	25.73	25.38	25.52	904,783
15 Jan 20	25.31000 -0.13	25.61	25.17	25.37	656,290
14 Jan 20	25.44000 -0.13	25.62	25.36	25.50	615,155
13 Jan 20	25.57000 -0.08	25.68	25.32	25.68	751,298
10 Jan 20	25.65000 -0.18	25.97	25.62	25.85	880,886
09 Jan 20	25.83000 +0.31	25.91	25.44	25.63	786,363
08 Jan 20	25.52000 +0.05	25.76	25.24	25.44	1,254,463
07 Jan 20	25.47000 +0.07	25.54	25.13	25.26	650,993
06 Jan 20	25.40000 -0.19	25.43	25.23	25.36	812,356
03 Jan 20	25.59000 -0.33	25.67	25.30	25.48	739,116
02 Jan 20	25.92000 +0.34	25.93	25.58	25.82	1,070,816
31 Dec 19	25.58000 -0.03	25.78	25.48	25.57	994,373
30 Dec 19	25.61000 -0.10	25.73	25.40	25.68	963,019
27 Dec 19	25.71000 +0.11	25.80	25.49	25.66	678,174
26 Dec 19	25.60000 +0.00	25.67	25.44	25.60	834,160
24 Dec 19	25.60000 -0.33	25.93	25.57	25.91	370,371
23 Dec 19	25.93000 +0.32	26.03	25.51	25.54	1,232,047
20 Dec 19	25.61000 +0.56	25.97	25.14	25.31	2,851,707
19 Dec 19	25.05000 -0.06	25.24	24.90	25.19	1,517,813
18 Dec 19	25.11000 +0.09	25.19	24.86	25.06	1,163,551
17 Dec 19	25.02000 -0.08	25.40	25.00	25.19	1,639,173
16 Dec 19	25.10000 +0.50	25.15	24.85	24.85	1,175,482
13 Dec 19	24.60000 -0.27	25.15	24.50	24.72	1,082,047
12 Dec 19	24.87000 +0.57	24.89	24.29	24.39	1,032,947
11 Dec 19	24.30000 +0.01	24.41	24.07	24.32	1,370,085
10 Dec 19	24.29000 -0.30	24.59	24.14	24.59	1,079,262
09 Dec 19	24.59000 -0.03	24.74	24.51	24.58	558,762
06 Dec 19	24.62000 +0.41	24.83	24.50	24.59	759,730
05 Dec 19	24.21000 -0.15	24.64	24.14	24.58	614,368
04 Dec 19	24.36000 +0.16	24.71	24.32	24.33	716,511
03 Dec 19	24.20000 -0.40	24.42	24.04	24.23	736,316
02 Dec 19	24.60000 -0.11	25.00	24.57	24.83	561,394
29 Nov 19	24.71000 -0.25	24.98	24.67	24.97	272,871
27 Nov 19	24.96000 -0.11	25.12	24.78	25.12	854,860
26 Nov 19	25.07000 +0.14	25.10	24.82	24.99	588,943
25 Nov 19	24.93000 +0.26	25.38	24.77	24.82	1,583,018
22 Nov 19	24.67000 +0.28	24.71	24.34	24.47	716,194
21 Nov 19	24.39000 +0.17	24.44	24.16	24.41	1,068,187
20 Nov 19	24.22000 -0.01	24.58	23.99	24.12	1,493,216
19 Nov 19	24.23000 +0.22	24.25	23.74	24.12	1,830,473
18 Nov 19	24.01000 +0.04	24.10	23.68	23.82	1,259,275
15 Nov 19	23.97000 +0.37	24.05	23.61	23.75	981,975
14 Nov 19	23.60000 -0.10	23.72	23.54	23.54	1,179,162
13 Nov 19	23.70000 -0.25	23.89	23.65	23.73	864,679
12 Nov 19	23.95000 +0.06	24.14	23.86	23.99	1,524,883
11 Nov 19	23.89000 -0.04	23.97	23.58	23.62	1,687,478
08 Nov 19	23.93000 +0.20	23.94	23.53	23.77	1,019,326
07 Nov 19	23.73000 +0.06	24.01	23.63	23.95	1,459,755
06 Nov 19	23.67000 -0.30	23.96	23.63	23.96	1,019,378
05 Nov 19	23.97000 -0.23	24.27	23.77	24.17	1,974,774
04 Nov 19	24.20000 +0.90	24.28	23.60	23.60	1,365,344
01 Nov 19	23.30000 +0.24	23.30	22.61	23.01	1,693,699
31 Oct 19	23.06000 -0.21	23.42	22.78	23.38	5,105,123
30 Oct 19	23.27000 +1.39	23.44	22.13	22.41	2,719,713
29 Oct 19	21.88000 -0.03	21.93	21.74	21.85	1,205,399
28 Oct 19	21.91000 +0.11	22.19	21.87	22.04	1,034,535
25 Oct 19	21.80000 -0.09	21.96	21.65	21.86	1,165,282
24 Oct 19	21.89000 +0.10	22.03	21.64	21.90	797,867
23 Oct 19	21.79000 -0.04	21.92	21.48	21.81	1,709,762
22 Oct 19	21.83000 +0.28	22.19	21.46	21.54	1,275,357
21 Oct 19	21.55000 +0.43	21.65	21.21	21.32	1,007,516
18 Oct 19	21.12000 +0.09	21.19	20.87	20.87	1,148,526
17 Oct 19	21.03000 +0.15	21.21	20.80	20.89	1,000,791
16 Oct 19	20.88000 +0.18	21.03	20.60	20.60	1,979,433
15 Oct 19	20.70000 +0.35	20.93	20.34	20.50	1,536,852
14 Oct 19	20.35000 +0.17	20.48	20.04	20.07	1,120,992
11 Oct 19	20.18000 +0.98	20.73	19.51	19.51	2,214,177
10 Oct 19	19.20000 +0.05	19.48	19.12	19.17	998,309
09 Oct 19	19.15000 +0.09	19.25	19.04	19.25	592,995
08 Oct 19	19.06000 -0.56	19.58	19.06	19.24	824,317
07 Oct 19	19.62000 +0.02	19.69	19.21	19.53	1,389,733
04 Oct 19	19.60000 -0.26	19.83	19.37	19.83	1,646,579
03 Oct 19	19.86000 -0.08	19.89	19.33	19.76	1,437,475
02 Oct 19	19.94000 -0.17	20.14	19.35	19.90	2,420,489
01 Oct 19	20.11000 -1.93	21.34	19.96	20.45	3,011,629
30 Sep 19	22.04000 +0.14	22.17	21.81	21.92	1,142,811
27 Sep 19	21.90000 +0.14	22.07	21.81	21.95	2,575,718
26 Sep 19	21.76000 -0.13	21.88	21.62	21.75	1,162,781
25 Sep 19	21.89000 +0.30	22.00	21.44	21.52	1,174,985
24 Sep 19	21.59000 -0.20	21.84	21.17	21.71	1,819,642
23 Sep 19	21.79000 -0.09	21.98	21.55	21.55	1,252,232
20 Sep 19	21.88000 +0.05	22.08	21.61	21.97	4,446,807
19 Sep 19	21.83000 -0.27	22.22	21.75	22.06	1,349,489
18 Sep 19	22.10000 -0.01	22.18	21.89	22.05	1,339,162
17 Sep 19	22.11000 -0.10	22.42	21.64	21.93	1,701,839
16 Sep 19	22.21000 -0.09	22.32	21.98	22.28	964,602
13 Sep 19	22.30000 -0.05	22.67	21.99	22.55	1,496,402
12 Sep 19	22.35000 -0.61	22.97	21.95	22.95	2,418,669
11 Sep 19	22.96000 +0.63	22.96	21.97	22.43	715,454
10 Sep 19	22.33000 +0.59	22.56	21.83	21.84	1,967,146
09 Sep 19	21.74000 +0.44	21.78	21.28	21.43	1,130,150
06 Sep 19	21.30000 +0.45	21.33	20.85	20.93	1,167,309
05 Sep 19	20.85000 +0.48	20.98	20.59	20.67	1,781,406
04 Sep 19	20.37000 +0.46	20.38	20.12	20.18	665,497
03 Sep 19	19.91000 -0.35	20.24	19.57	20.05	1,435,318
30 Aug 19	20.26000 +0.25	20.33	20.07	20.08	842,202
29 Aug 19	20.01000 +0.21	20.19	19.94	19.99	703,560
28 Aug 19	19.80000 +0.19	19.97	19.28	19.50	822,865
27 Aug 19	19.61000 -0.44	20.30	19.59	20.10	1,161,361
26 Aug 19	20.05000 -0.09	20.34	19.68	20.27	1,462,195
23 Aug 19	20.14000 -0.49	20.62	20.10	20.50	1,058,083
22 Aug 19	20.63000 -0.11	20.95	20.56	20.86	624,608
21 Aug 19	20.74000 +0.12	20.92	20.61	20.72	694,374
20 Aug 19	20.62000 -0.49	21.01	20.57	21.01	813,502
19 Aug 19	21.11000 +0.14	21.46	20.97	21.35	920,874
16 Aug 19	20.97000 +0.38	21.08	20.67	20.73	940,754
15 Aug 19	20.59000 -0.25	20.86	20.55	20.86	1,239,657
14 Aug 19	20.84000 -0.74	21.20	20.74	21.11	1,628,201
13 Aug 19	21.58000 +0.46	22.25	21.10	21.19	1,286,073
12 Aug 19	21.12000 -0.12	21.27	20.67	21.09	1,832,736
09 Aug 19	21.24000 -0.18	21.42	21.05	21.29	1,158,388
08 Aug 19	21.42000 +0.47	21.63	21.11	21.40	1,148,967
07 Aug 19	20.95000 -0.09	20.98	20.42	20.71	1,207,136
06 Aug 19	21.04000 +0.25	21.06	20.43	20.56	1,103,059
05 Aug 19	20.79000 -0.78	21.21	20.67	21.13	1,567,429
02 Aug 19	21.57000 -1.02	22.25	21.48	22.25	2,070,727
01 Aug 19	22.59000 -2.20	24.30	22.51	24.20	3,240,919
31 Jul 19	24.79000 -0.28	25.34	24.64	25.04	3,072,106
30 Jul 19	25.07000 +0.23	25.15	24.64	24.68	834,267
29 Jul 19	24.84000 -0.09	25.00	24.56	24.98	940,602
26 Jul 19	24.93000 +0.16	25.07	24.58	24.75	874,980
25 Jul 19	24.77000 -0.45	25.17	24.56	25.05	1,160,290
24 Jul 19	25.22000 +0.31	25.30	24.60	24.65	2,915,793
23 Jul 19	24.91000 +0.64	24.95	24.41	24.41	695,600
22 Jul 19	24.27000 +0.08	24.40	24.10	24.14	1,150,065
19 Jul 19	24.19000 -0.02	24.60	24.14	24.29	550,039
18 Jul 19	24.21000 -0.33	24.43	24.18	24.40	927,234
17 Jul 19	24.54000 -0.31	24.90	24.37	24.74	807,716
16 Jul 19	24.85000 +0.01	25.04	24.74	24.74	723,148
15 Jul 19	24.84000 +0.12	24.85	24.42	24.79	826,660
12 Jul 19	24.72000 +0.51	24.85	24.21	24.25	571,196
11 Jul 19	24.21000 -0.09	24.47	24.08	24.33	862,756
10 Jul 19	24.30000 -0.40	24.86	24.18	24.84	674,059
09 Jul 19	24.70000 -0.58	25.24	24.62	25.07	774,452
08 Jul 19	25.28000 -0.07	25.42	25.13	25.20	993,700
05 Jul 19	25.35000 -0.10	25.37	25.03	25.27	646,649
03 Jul 19	25.45000 +0.34	25.50	25.10	25.20	751,090
02 Jul 19	25.11000 +0.09	25.37	24.89	24.95	1,597,654
01 Jul 19	25.02000 +0.23	25.50	24.93	25.17	967,116
28 Jun 19	24.79000 +0.10	25.05	24.66	24.75	1,344,204
27 Jun 19	24.69000 -0.09	24.95	24.57	24.87	1,394,232
26 Jun 19	24.78000 +0.32	24.88	24.54	24.55	881,525
25 Jun 19	24.46000 +0.16	24.68	24.29	24.39	948,923
24 Jun 19	24.30000 +0.01	24.41	24.13	24.33	918,886
21 Jun 19	24.29000 -0.08	24.59	24.17	24.28	1,616,201
20 Jun 19	24.37000 +0.40	24.41	23.93	24.36	734,979
19 Jun 19	23.97000 -0.16	24.28	23.93	24.28	691,726
18 Jun 19	24.13000 +0.15	24.55	24.06	24.17	1,122,304
17 Jun 19	23.98000 +0.08	24.12	23.86	23.98	832,943
14 Jun 19	23.90000 -0.19	24.05	23.57	24.00	1,156,855
13 Jun 19	24.09000 +0.22	24.20	23.78	23.97	1,043,417
12 Jun 19	23.87000 +0.16	23.95	23.62	23.79	807,806
11 Jun 19	23.71000 -0.75	24.74	23.64	24.72	1,507,917
10 Jun 19	24.46000 +0.50	24.62	24.00	24.06	852,288
07 Jun 19	23.96000 +0.10	24.11	23.84	23.98	794,835
06 Jun 19	23.86000 +0.05	23.94	23.58	23.81	1,254,665
05 Jun 19	23.81000 -0.24	24.20	23.23	24.16	1,212,385
04 Jun 19	24.05000 +0.69	24.08	23.60	23.60	1,060,734
03 Jun 19	23.36000 +0.30	23.58	23.03	23.10	1,395,218
31 May 19	23.06000 -0.28	23.18	22.80	22.97	1,317,501
30 May 19	23.34000 -0.22	23.79	23.25	23.58	791,585
29 May 19	23.56000 -0.09	23.86	23.43	23.46	1,102,415
28 May 19	23.65000 -0.36	24.28	23.59	24.19	994,829
24 May 19	24.01000 +0.06	24.19	23.87	24.10	1,492,204
23 May 19	23.95000 -0.22	24.03	23.68	23.83	1,552,253
22 May 19	24.17000 -0.32	24.59	24.00	24.33	1,102,420
21 May 19	24.49000 +0.17	24.61	24.33	24.50	1,819,606
20 May 19	24.32000 -0.79	25.34	24.24	24.96	1,916,262
17 May 19	25.11000 -0.18	25.65	25.00	25.01	1,131,713
16 May 19	25.29000 +0.15	25.61	25.16	25.30	1,188,256
15 May 19	25.14000 -0.23	25.44	25.03	25.11	1,005,896
14 May 19	25.37000 +0.27	25.60	25.13	25.16	1,233,795
13 May 19	25.10000 -0.92	26.16	25.01	25.44	1,536,750
10 May 19	26.02000 -0.24	26.41	25.78	26.09	1,157,105
09 May 19	26.26000 +0.02	26.50	25.91	26.01	1,187,146
08 May 19	26.24000 -0.25	26.70	26.23	26.44	862,309
07 May 19	26.49000 -0.70	27.13	26.29	26.88	1,679,799
06 May 19	27.19000 -0.12	27.33	26.79	26.79	1,489,857
03 May 19	27.31000 -0.02	27.70	27.03	27.38	2,155,596
02 May 19	27.33000 -0.51	27.87	27.18	27.75	2,102,960
01 May 19	27.84000 -0.11	28.05	27.78	28.05	1,405,054
30 Apr 19	27.95000 +0.00	28.05	27.59	27.93	3,427,351
29 Apr 19	27.95000 +0.48	28.25	27.45	27.45	1,471,500
26 Apr 19	27.47000 -0.14	27.85	27.04	27.49	1,503,312
25 Apr 19	27.61000 -0.79	28.05	26.59	27.92	2,636,765
24 Apr 19	28.40000 +0.20	28.49	28.16	28.17	1,754,980
23 Apr 19	28.20000 +0.19	28.39	28.00	28.02	1,376,096
22 Apr 19	28.01000 -0.13	28.24	27.87	27.87	1,029,946
18 Apr 19	28.14000 +0.11	28.24	27.99	28.14	759,355
17 Apr 19	28.03000 -0.04	28.21	27.94	28.11	1,643,269
16 Apr 19	28.07000 +0.00	28.15	27.95	28.15	1,337,769
15 Apr 19	28.07000 +0.07	28.24	27.78	27.99	1,322,200
12 Apr 19	28.00000 +0.20	28.34	27.56	27.98	1,315,313
11 Apr 19	27.80000 +0.59	27.98	27.20	27.20	2,885,855
10 Apr 19	27.21000 +0.12	27.67	27.00	27.04	1,048,419
09 Apr 19	27.09000 -0.76	27.72	27.03	27.67	524,494
08 Apr 19	27.85000 -0.09	27.93	27.65	27.88	492,034
05 Apr 19	27.94000 -0.02	28.08	27.71	27.95	549,436
04 Apr 19	27.96000 +0.31	28.11	27.80	27.80	750,493
03 Apr 19	27.65000 -0.02	28.11	27.63	27.88	841,402
02 Apr 19	27.67000 +0.17	27.80	27.30	27.52	678,409
01 Apr 19	27.50000 +0.52	27.80	27.18	27.18	652,853
29 Mar 19	26.98000 +0.09	27.42	26.83	27.14	599,199
28 Mar 19	26.89000 +0.31	27.15	26.62	26.64	1,185,434
27 Mar 19	26.58000 +0.46	26.74	26.08	26.08	956,433
26 Mar 19	26.12000 -0.09	26.58	25.81	26.52	1,177,163
25 Mar 19	26.21000 +0.44	26.34	25.64	25.73	1,462,398
22 Mar 19	25.77000 -1.17	26.85	25.73	26.74	691,312
21 Mar 19	26.94000 +0.00	27.20	26.74	26.74	620,812
20 Mar 19	26.94000 -0.29	27.36	26.78	27.14	854,260
19 Mar 19	27.23000 -0.03	27.77	27.19	27.39	803,405
18 Mar 19	27.26000 +0.25	27.34	26.94	27.10	2,094,675
15 Mar 19	27.01000 -0.15	27.40	26.90	27.07	2,828,883
14 Mar 19	27.16000 -0.31	27.40	27.00	27.40	959,363
13 Mar 19	27.47000 +0.47	27.52	26.97	27.08	887,743
12 Mar 19	27.00000 +0.03	27.17	26.90	27.01	443,334
11 Mar 19	26.97000 +0.25	27.24	26.67	26.67	747,623
08 Mar 19	26.72000 -0.24	26.99	26.58	26.66	739,061
07 Mar 19	26.96000 -0.10	27.21	26.70	27.02	1,208,170
06 Mar 19	27.06000 -0.11	27.37	27.06	27.17	643,582
05 Mar 19	27.17000 -0.34	27.70	27.17	27.41	1,112,891
04 Mar 19	27.51000 -0.26	28.06	27.23	27.89	606,333
01 Mar 19	27.77000 +0.29	28.00	27.52	27.72	678,847
28 Feb 19	27.48000 +0.04	27.75	27.15	27.50	1,201,206
27 Feb 19	27.44000 +0.14	27.60	27.28	27.29	619,445
26 Feb 19	27.30000 -0.15	27.81	27.30	27.34	1,712,456
25 Feb 19	27.45000 +0.03	27.77	27.39	27.50	1,403,066
22 Feb 19	27.42000 +0.30	27.63	27.21	27.21	670,906
21 Feb 19	27.12000 -0.31	27.41	26.84	27.33	669,985
20 Feb 19	27.43000 +0.43	27.65	26.89	26.96	794,164
19 Feb 19	27.00000 +0.05	27.16	26.57	27.12	587,809
15 Feb 19	26.95000 +0.58	26.97	26.51	26.60	537,013
14 Feb 19	26.37000 +0.06	26.55	26.05	26.14	861,829
13 Feb 19	26.31000 +0.29	26.48	26.03	26.21	923,399
12 Feb 19	26.02000 +0.34	26.31	25.54	25.81	905,138
11 Feb 19	25.68000 +0.28	25.86	25.31	25.45	889,957
08 Feb 19	25.40000 +0.30	25.49	24.92	24.99	1,068,496
07 Feb 19	25.10000 +0.10	25.35	24.76	24.85	2,098,343
06 Feb 19	25.00000 -0.10	25.26	24.91	25.03	2,048,722
05 Feb 19	25.10000 -0.31	25.58	25.00	25.30	1,121,982
04 Feb 19	25.41000 +0.47	25.51	24.88	24.90	739,937
01 Feb 19	24.94000 -0.08	25.79	24.83	25.12	962,615
31 Jan 19	25.02000 +0.03	25.30	23.68	24.90	2,695,623
30 Jan 19	24.99000 +0.18	25.31	24.86	25.00	1,598,732
29 Jan 19	24.81000 +0.15	24.98	24.68	24.82	889,695
28 Jan 19	24.66000 -0.25	24.85	24.27	24.55	1,392,592
25 Jan 19	24.91000 +0.64	24.95	24.42	24.62	569,670
24 Jan 19	24.27000 -0.16	24.53	24.01	24.26	450,779
23 Jan 19	24.43000 +0.04	24.75	24.03	24.48	583,747
22 Jan 19	24.39000 -0.27	24.93	24.08	24.36	988,157
18 Jan 19	24.66000 +0.56	24.84	23.98	24.36	597,595
17 Jan 19	24.10000 +0.49	24.42	23.42	23.42	757,702
16 Jan 19	23.61000 +0.30	23.75	23.27	23.32	500,559
15 Jan 19	23.31000 -0.07	23.65	23.14	23.46	577,867
14 Jan 19	23.38000 +0.13	23.60	22.91	23.19	496,143
11 Jan 19	23.25000 -0.11	23.38	23.02	23.27	380,356
10 Jan 19	23.36000 +0.21	23.38	22.65	23.01	337,838
09 Jan 19	23.15000 +0.38	23.19	22.62	23.03	603,831
08 Jan 19	22.77000 +0.69	23.17	22.18	22.38	1,231,462
07 Jan 19	22.08000 -0.27	22.66	21.89	22.52	1,506,223
04 Jan 19	22.35000 +0.70	22.50	21.82	22.00	970,414
03 Jan 19	21.65000 -0.86	22.40	21.51	22.40	488,618
02 Jan 19	22.51000 +0.05	22.75	21.85	22.62	660,768
31 Dec 18	22.46000 +0.48	22.50	21.88	22.05	680,244
28 Dec 18	21.98000 +0.48	22.35	21.58	21.60	655,898
27 Dec 18	21.50000 +0.16	21.51	20.64	20.86	637,760
26 Dec 18	21.34000 +1.03	21.36	20.26	20.32	662,232
24 Dec 18	20.31000 -0.06	20.76	19.87	20.09	415,289
21 Dec 18	20.37000 -0.48	21.04	19.71	20.98	2,111,132
20 Dec 18	20.85000 -0.08	21.15	20.33	20.79	1,199,813
19 Dec 18	20.93000 -0.02	21.90	20.67	20.99	759,775
18 Dec 18	20.95000 -0.64	21.86	20.72	21.86	1,383,286
17 Dec 18	21.59000 -0.97	22.61	21.43	22.53	846,490
14 Dec 18	22.56000 +0.02	22.72	22.34	22.37	560,358
13 Dec 18	22.54000 -0.30	23.24	22.27	23.00	486,422
12 Dec 18	22.84000 +0.28	23.51	22.81	22.99	425,187
11 Dec 18	22.56000 -0.01	23.26	22.25	23.03	564,374
10 Dec 18	22.57000 -0.53	23.25	22.44	22.95	678,460
07 Dec 18	23.10000 -0.57	24.06	22.96	23.57	413,445
06 Dec 18	23.67000 -0.43	24.00	23.00	23.58	1,045,843
04 Dec 18	24.10000 -1.20	25.31	24.07	25.31	451,556
03 Dec 18	25.30000 +0.28	25.86	24.54	25.55	668,437
30 Nov 18	25.02000 -0.04	25.12	24.66	24.98	829,797
29 Nov 18	25.06000 +0.05	25.49	24.70	24.97	666,353
28 Nov 18	25.01000 +0.05	25.33	24.17	24.90	848,682
27 Nov 18	24.96000 -0.76	25.89	24.59	25.54	541,414
26 Nov 18	25.72000 +0.52	25.82	25.28	25.43	504,849
23 Nov 18	25.20000 +0.60	25.45	24.29	24.29	350,988
21 Nov 18	24.60000 +0.37	24.96	24.10	24.12	423,747
20 Nov 18	24.23000 -0.34	24.77	24.09	24.23	438,997
19 Nov 18	24.57000 -0.02	24.78	24.34	24.40	657,326
16 Nov 18	24.59000 -0.13	24.81	24.23	24.51	1,113,185
15 Nov 18	24.72000 +0.10	24.81	24.44	24.49	1,207,837
14 Nov 18	24.62000 +0.14	25.28	24.43	24.89	679,928
13 Nov 18	24.48000 -0.03	24.95	24.17	24.52	1,299,767
12 Nov 18	24.51000 -1.18	25.73	24.50	25.57	954,073
09 Nov 18	25.69000 -0.83	26.36	25.69	26.22	764,888
08 Nov 18	26.52000 -0.29	27.07	26.43	26.59	468,369
07 Nov 18	26.81000 +0.79	26.89	26.21	26.37	703,794
06 Nov 18	26.02000 +0.62	26.14	25.17	25.21	748,717
05 Nov 18	25.40000 -0.02	25.86	25.17	25.25	653,171
02 Nov 18	25.42000 +0.51	25.47	24.82	25.08	843,130
01 Nov 18	24.91000 +0.49	25.07	24.23	24.35	797,726
31 Oct 18	24.42000 +0.41	24.45	24.00	24.34	2,373,828
30 Oct 18	24.01000 +0.37	24.28	23.65	23.69	1,091,245
29 Oct 18	23.64000 -0.28	25.00	23.37	24.24	1,052,088
26 Oct 18	23.92000 +0.30	24.67	23.53	24.00	1,933,415
25 Oct 18	23.62000 +2.33	24.80	21.30	21.68	3,382,700
24 Oct 18	21.29000 -1.49	22.75	21.23	22.65	1,951,988
23 Oct 18	22.78000 -0.64	23.08	22.13	22.89	1,558,610
22 Oct 18	23.42000 -0.98	24.53	23.36	24.47	1,259,249
19 Oct 18	24.40000 -0.35	25.03	24.23	24.79	2,616,933
18 Oct 18	24.75000 -0.77	25.40	24.53	25.15	1,189,430
17 Oct 18	25.52000 +0.16	25.91	25.25	25.38	1,071,292
16 Oct 18	25.36000 +1.30	25.63	24.25	24.28	1,141,470
15 Oct 18	24.06000 -0.07	24.38	23.90	24.28	923,218
12 Oct 18	24.13000 -0.56	25.15	23.74	25.15	935,655
11 Oct 18	24.69000 -1.09	25.73	24.52	25.55	1,351,190
10 Oct 18	25.78000 -0.85	26.50	25.75	26.34	696,323
09 Oct 18	26.63000 -0.66	27.11	26.52	27.02	562,154
08 Oct 18	27.29000 +0.62	27.30	26.23	26.62	568,936
05 Oct 18	26.67000 -0.43	27.40	26.61	27.10	630,295
04 Oct 18	27.10000 -0.15	27.78	26.97	27.10	650,716
03 Oct 18	27.25000 +0.25	27.32	26.24	27.18	772,018
02 Oct 18	27.00000 -0.55	27.68	26.84	27.41	1,068,383
01 Oct 18	27.55000 +0.39	27.91	27.30	27.30	705,489
28 Sep 18	27.16000 +0.16	27.25	26.75	26.89	1,479,672
27 Sep 18	27.00000 -0.57	27.78	26.81	27.69	6,707,144
26 Sep 18	27.57000 -1.00	28.57	27.50	28.57	1,747,870
25 Sep 18	28.57000 -0.80	29.64	28.49	29.44	836,094
24 Sep 18	29.37000 -0.05	29.58	28.67	29.35	648,683
21 Sep 18	29.42000 +0.24	29.58	28.98	29.09	1,627,875
20 Sep 18	29.18000 -0.05	29.65	28.78	29.45	645,570
19 Sep 18	29.23000 +0.58	29.31	28.47	28.62	590,528
18 Sep 18	28.65000 +0.10	28.80	28.25	28.38	586,248
17 Sep 18	28.55000 +0.14	28.76	27.86	28.37	703,302
14 Sep 18	28.41000 +0.34	28.54	27.98	28.13	673,400
13 Sep 18	28.07000 -0.02	28.60	27.94	28.26	1,016,633
12 Sep 18	28.09000 -0.02	28.45	27.67	28.00	255,412
11 Sep 18	28.11000 -0.21	28.36	27.79	28.10	508,643
10 Sep 18	28.32000 +0.38	29.02	28.00	28.08	862,054
07 Sep 18	27.94000 -0.66	28.57	27.67	28.41	616,829
06 Sep 18	28.60000 +0.16	28.73	28.24	28.56	629,684
05 Sep 18	28.44000 +0.20	28.52	27.81	28.10	480,352
04 Sep 18	28.24000 +0.15	28.37	27.55	28.08	530,342
31 Aug 18	28.09000 +0.01	28.20	27.58	27.95	476,024
30 Aug 18	28.08000 -0.65	28.78	27.87	28.56	691,005
29 Aug 18	28.73000 +0.77	28.82	27.57	27.88	733,070
28 Aug 18	27.96000 -0.11	28.75	27.89	28.10	714,597
27 Aug 18	28.07000 +0.09	28.26	27.92	27.96	298,810
24 Aug 18	27.98000 -0.02	28.23	27.75	27.95	312,127
23 Aug 18	28.00000 -0.12	28.31	27.81	28.00	446,646
22 Aug 18	28.12000 +0.22	28.15	27.74	27.74	468,609
21 Aug 18	27.90000 +0.51	27.93	27.44	27.50	568,402
20 Aug 18	27.39000 +0.09	27.92	27.29	27.38	283,874
17 Aug 18	27.30000 +0.09	27.35	27.01	27.22	412,031
16 Aug 18	27.21000 +0.33	27.45	26.75	27.08	572,370
15 Aug 18	26.88000 -0.37	27.38	26.21	27.04	1,007,313
14 Aug 18	27.25000 +0.06	27.53	27.04	27.26	248,492
13 Aug 18	27.19000 -0.76	28.17	27.13	28.17	318,598
10 Aug 18	27.95000 -0.51	28.44	27.84	28.39	599,256
09 Aug 18	28.46000 -0.06	28.62	27.98	28.48	726,466
08 Aug 18	28.52000 -0.47	28.89	28.24	28.89	1,029,728
07 Aug 18	28.99000 +0.45	29.84	28.56	28.56	1,503,544
06 Aug 18	28.54000 +0.48	28.87	27.99	28.12	1,357,004
03 Aug 18	28.06000 +0.82	28.18	26.99	27.20	917,447
02 Aug 18	27.24000 +0.01	27.35	26.85	26.85	603,897
01 Aug 18	27.23000 -0.17	27.60	26.96	27.55	833,794
31 Jul 18	27.40000 +0.48	27.75	26.97	27.17	7,264,837
30 Jul 18	26.92000 +0.00	27.44	26.68	26.98	2,130,973
27 Jul 18	26.92000 -0.28	27.59	26.47	27.37	1,959,464
26 Jul 18	27.20000 +0.37	28.25	26.58	27.14	3,198,921
25 Jul 18	26.83000 +1.38	27.22	25.43	25.43	3,001,007
24 Jul 18	25.45000 +0.22	25.86	25.26	25.40	1,001,525
23 Jul 18	25.23000 +0.64	25.58	24.60	24.70	760,061
20 Jul 18	24.59000 -0.74	25.40	24.51	25.28	734,429
19 Jul 18	25.33000 +0.40	25.69	24.69	24.76	841,725
18 Jul 18	24.93000 +0.40	25.19	24.32	24.48	925,869
17 Jul 18	24.53000 -0.33	25.03	24.16	24.80	999,377
16 Jul 18	24.86000 -0.13	25.16	24.67	24.99	783,097
13 Jul 18	24.99000 +0.64	25.69	24.29	24.49	1,240,876
12 Jul 18	24.35000 +0.08	24.75	24.21	24.29	846,918
11 Jul 18	24.27000 -0.84	25.06	24.14	24.95	711,917
10 Jul 18	25.11000 -0.48	25.67	25.00	25.63	984,743
09 Jul 18	25.59000 +0.91	25.59	24.59	24.62	852,937
06 Jul 18	24.68000 -0.07	24.89	24.42	24.71	417,179
05 Jul 18	24.75000 -0.02	24.94	24.50	24.88	628,574
03 Jul 18	24.77000 +0.01	25.20	24.67	24.89	407,837
02 Jul 18	24.76000 -0.34	25.15	24.33	25.04	864,378
29 Jun 18	25.10000 +0.28	25.24	24.78	24.82	783,809
28 Jun 18	24.82000 -0.15	24.96	24.36	24.96	949,187
27 Jun 18	24.97000 -0.35	25.85	24.82	25.29	846,968
26 Jun 18	25.32000 -0.34	25.79	25.23	25.60	910,251
25 Jun 18	25.66000 -1.13	26.84	25.60	26.76	1,200,161
22 Jun 18	26.79000 -0.37	27.41	26.39	27.41	1,979,722
21 Jun 18	27.16000 +0.09	27.39	26.80	26.98	1,242,971
20 Jun 18	27.07000 -0.21	27.43	26.89	27.30	1,953,425
19 Jun 18	27.28000 +0.38	27.35	26.44	26.62	1,419,434
18 Jun 18	26.90000 +0.10	27.22	26.30	26.59	1,116,557
15 Jun 18	26.80000 +0.06	27.00	26.40	26.49	3,085,626
14 Jun 18	26.74000 -0.37	27.15	25.96	27.15	1,574,803
13 Jun 18	27.11000 +0.11	27.37	26.94	27.13	1,363,618
12 Jun 18	27.00000 -0.46	27.61	26.87	27.46	1,312,765
11 Jun 18	27.46000 -0.02	27.82	26.87	27.46	1,270,706
08 Jun 18	27.48000 +0.02	27.84	27.06	27.33	1,279,721
07 Jun 18	27.46000 -0.64	28.26	26.94	28.14	1,076,924
06 Jun 18	28.10000 -0.38	28.93	28.03	28.48	672,546
05 Jun 18	28.48000 +0.85	28.90	27.47	27.70	1,679,297
04 Jun 18	27.63000 +0.83	28.21	26.80	26.89	1,143,585
01 Jun 18	26.80000 -0.28	27.44	26.78	27.16	1,368,424
31 May 18	27.08000 +0.35	27.19	26.53	26.70	2,188,711
30 May 18	26.73000 +0.13	27.86	26.13	26.70	2,298,384
29 May 18	26.60000 +0.24	27.09	26.12	26.33	1,519,964
25 May 18	26.36000 -0.21	26.69	26.08	26.46	969,891
24 May 18	26.57000 +0.27	26.77	25.93	26.13	1,611,103
23 May 18	26.30000 +0.29	26.30	25.52	25.75	887,634
22 May 18	26.01000 +0.55	26.36	25.31	25.67	1,555,548
21 May 18	25.46000 +0.18	25.63	25.14	25.28	1,458,376
18 May 18	25.28000 +0.29	25.37	24.95	24.95	1,895,377
17 May 18	24.99000 +0.03	25.16	24.65	24.74	1,132,854
16 May 18	24.96000 -0.28	25.25	24.82	25.15	2,180,259
15 May 18	25.24000 -0.41	25.90	24.92	25.83	1,455,395
14 May 18	25.65000 +0.06	26.00	25.11	26.00	1,078,081
11 May 18	25.59000 +0.61	25.92	25.02	25.10	2,402,957
10 May 18	24.98000 +0.50	25.75	24.50	24.71	4,279,935
09 May 18	24.48000 -0.15	24.89	24.21	24.38	3,007,394
08 May 18	24.63000 -0.71	25.22	23.66	24.75	6,368,517
07 May 18	25.34000 +0.44	26.34	24.38	24.44	4,655,085
04 May 18	24.90000 +1.39	26.00	22.81	23.45	5,699,208
03 May 18	23.51000 +0.75	24.28	22.55	22.55	4,972,797
02 May 18	22.76000 +0.04	24.00	22.05	22.60	10,724,577
01 May 18	22.72000 +0.62	23.37	21.00	21.17	40,727,652
30 Apr 18	22.10000 +0.00	23.43	21.36	23.26	444,200

nVent

Date	Close $	High $	Low $	Open $	Vol
22 Oct 26	127.67000 -18.46	140.26	125.77	140.00	5,660,557
21 Oct 26	146.13000 +6.35	146.76	143.05	144.25	2,089,004
20 Oct 26	139.78000 -1.79	143.07	135.27	138.07	2,198,154
19 Oct 26	141.57001 -0.46	146.85	140.80	146.68	1,887,527
16 Oct 26	142.03000 -3.70	146.10	141.13	144.14	2,321,494
15 Oct 26	145.73000 -6.99	146.70	139.10	142.88	4,854,046
14 Oct 26	152.72000 -8.75	159.93	151.18	158.27	2,322,611
13 Oct 26	161.47000 -1.31	163.33	157.28	159.75	1,878,864
12 Oct 26	162.78000 -4.65	166.99	162.15	166.15	1,343,097
09 Oct 26	167.42999 +3.23	169.24	161.17	165.00	1,663,260
08 Oct 26	164.20000 -3.62	168.91	160.17	164.86	2,472,169
07 Oct 26	167.82001 -5.98	170.12	163.66	169.28	1,530,779
06 Oct 26	173.80000 +6.63	175.94	168.23	168.99	2,572,211
05 Oct 26	167.17000 -2.39	170.89	166.42	170.64	1,742,559
02 Oct 26	169.56000 +3.79	171.95	167.29	169.59	1,615,642
01 Oct 26	165.77000 +5.40	167.73	158.21	160.39	1,652,331
30 Sep 26	160.37000 -1.31	162.63	159.11	162.03	1,472,897
29 Sep 26	161.67999 +1.18	164.93	159.60	162.84	1,596,582
28 Sep 26	160.50000 -3.91	166.18	158.50	163.35	2,069,517
25 Sep 26	164.41000 +1.53	164.52	161.16	161.27	1,442,848
24 Sep 26	162.88000 +0.03	163.14	157.24	159.50	1,515,670
23 Sep 26	162.85001 +0.20	164.31	160.28	160.40	1,503,917
22 Sep 26	162.64999 +3.21	163.61	157.70	158.46	1,635,243
21 Sep 26	159.44000 +1.56	161.57	157.87	161.01	1,748,667
18 Sep 26	157.88000 +6.55	158.70	152.54	152.71	3,350,776
17 Sep 26	151.33000 +3.68	153.93	149.39	152.46	1,577,581
16 Sep 26	147.64999 +0.85	150.41	146.03	147.79	1,741,545
15 Sep 26	146.80000 +0.16	151.12	146.35	151.12	2,010,891
14 Sep 26	146.64000 -15.74	150.39	143.89	150.00	3,521,881
11 Sep 26	162.38000 +7.21	163.00	157.78	157.78	1,707,450
10 Sep 26	155.17000 -3.37	159.89	154.14	155.93	2,081,219
09 Sep 26	158.53999 -4.03	162.43	158.36	161.40	2,137,290
08 Sep 26	162.57001 +6.54	163.75	157.91	158.17	2,519,119
04 Sep 26	156.03000 +3.94	157.19	152.09	153.50	1,610,995
03 Sep 26	152.09000 +3.92	154.30	147.01	149.00	2,081,080
02 Sep 26	148.17000 +0.87	148.31	143.87	147.18	1,845,814
01 Sep 26	147.30000 -3.45	151.41	146.08	149.50	2,343,391
31 Aug 26	150.75000 +2.27	152.70	148.51	150.00	12,499,643
28 Aug 26	148.48000 -7.07	156.46	148.24	155.25	1,858,062
27 Aug 26	155.55000 +0.32	162.37	154.42	158.87	1,990,271
26 Aug 26	155.23000 +3.75	157.47	151.85	153.23	1,902,105
25 Aug 26	151.48000 -1.87	159.10	150.85	157.68	1,711,993
24 Aug 26	153.35001 +1.37	155.96	149.57	150.15	2,551,261
21 Aug 26	151.98000 -2.32	156.83	151.75	155.50	1,507,430
20 Aug 26	154.30000 -2.58	158.32	153.38	155.73	1,764,299
19 Aug 26	156.88000 -7.75	169.54	154.51	164.40	2,792,155
18 Aug 26	164.63000 -12.58	170.09	163.54	169.60	2,062,760
17 Aug 26	177.21001 +5.82	177.38	173.15	174.08	1,733,821
14 Aug 26	171.39000 +1.38	173.99	168.28	170.00	1,366,053
13 Aug 26	170.00999 -1.15	172.90	167.44	171.12	1,562,169
12 Aug 26	171.16000 +4.00	174.90	170.12	171.12	2,069,915
11 Aug 26	167.16000 +4.83	169.18	163.97	163.97	1,415,108
10 Aug 26	162.33000 -2.36	167.10	162.03	167.00	1,214,728
07 Aug 26	164.69000 +1.39	167.73	161.20	165.55	1,434,466
06 Aug 26	163.30000 +1.26	168.09	159.48	160.69	1,410,329
05 Aug 26	162.03999 -0.20	166.91	159.76	160.33	1,813,438
04 Aug 26	162.24001 +2.83	164.01	159.25	163.52	2,719,293
03 Aug 26	159.41000 +5.58	161.44	149.25	152.50	3,004,827
31 Jul 26	153.83000 +9.03	167.74	153.29	163.94	4,888,226
30 Jul 26	144.80000 +11.19	148.39	140.45	145.00	3,951,529
29 Jul 26	133.61000 -8.14	140.58	130.97	139.75	3,665,515
28 Jul 26	141.75000 -7.54	144.41	137.49	144.40	2,746,494
27 Jul 26	149.28999 -2.50	153.03	142.48	153.03	2,107,979
24 Jul 26	151.78999 -6.99	159.32	150.41	156.93	1,883,109
23 Jul 26	158.78000 +0.31	162.71	157.68	159.53	1,156,643
22 Jul 26	158.47000 -2.21	160.40	156.32	156.37	1,364,026
21 Jul 26	160.67999 +5.90	161.20	157.04	159.66	1,208,624
20 Jul 26	154.78000 -0.14	159.15	154.43	157.41	1,497,821
17 Jul 26	154.92000 +1.27	157.30	145.67	148.93	1,856,050
16 Jul 26	153.64999 -5.81	157.64	151.22	154.41	2,170,183
15 Jul 26	159.46001 -2.32	163.34	154.75	163.29	1,380,263
14 Jul 26	161.78000 +3.76	165.99	160.32	163.00	1,610,391
13 Jul 26	158.02000 -2.70	160.23	156.17	158.31	1,312,297
10 Jul 26	160.72000 +2.67	161.99	155.75	157.17	1,479,456
09 Jul 26	158.05000 +3.29	163.50	157.34	160.85	2,204,862
08 Jul 26	154.75999 +1.58	155.79	150.40	151.99	1,936,152
07 Jul 26	153.17999 -3.71	153.54	146.56	153.54	3,149,815
06 Jul 26	156.89000 +4.74	159.86	153.34	154.36	1,841,510
02 Jul 26	152.14999 -7.84	160.85	149.84	160.06	2,944,091
01 Jul 26	159.99001 -9.62	165.34	158.23	163.91	1,849,769
30 Jun 26	169.61000 +6.26	170.05	163.52	164.31	2,094,205
29 Jun 26	163.35001 +0.43	165.53	159.46	162.92	2,020,546
26 Jun 26	162.92000 -8.99	169.00	161.77	167.55	3,769,851
25 Jun 26	171.91000 +4.36	176.78	171.00	172.50	1,853,563
24 Jun 26	167.55000 -0.82	171.73	164.28	166.58	1,773,740
23 Jun 26	168.37000 -15.97	174.38	167.31	171.98	2,445,286
22 Jun 26	184.34000 +7.32	184.64	176.54	180.55	2,780,805
18 Jun 26	177.02000 +6.08	179.03	172.60	175.61	4,255,388
17 Jun 26	170.94000 +3.60	173.21	169.44	169.96	1,844,539
16 Jun 26	167.34000 -1.66	173.44	167.03	171.30	1,627,892
15 Jun 26	169.00000 +3.16	174.31	168.70	171.70	1,615,849
12 Jun 26	165.84000 +1.32	170.49	165.00	166.40	1,338,947
11 Jun 26	164.52000 +7.73	165.65	159.69	161.26	1,583,584
10 Jun 26	156.78999 -7.01	164.56	153.01	161.26	2,354,004
09 Jun 26	163.80000 -0.01	169.31	155.75	166.01	1,900,655
08 Jun 26	163.81000 +0.95	166.80	161.33	166.00	2,265,250
05 Jun 26	162.86000 -11.02	170.15	161.11	169.67	2,027,601
04 Jun 26	173.88000 -2.51	175.99	165.61	172.38	1,324,152
03 Jun 26	176.39000 +3.00	176.99	170.66	173.96	1,996,051
02 Jun 26	173.39000 +1.84	178.00	172.69	173.49	1,552,586
01 Jun 26	171.55000 +4.56	173.35	163.00	164.49	2,296,337
29 May 26	166.99001 +2.12	168.52	162.27	165.50	1,786,136
28 May 26	164.87000 -2.93	168.28	162.34	166.93	1,390,719
27 May 26	167.80000 -1.49	170.00	164.67	169.00	2,143,391
26 May 26	169.28999 +4.63	170.99	166.55	168.18	1,577,676
22 May 26	164.66000 +1.09	166.34	161.12	166.04	1,326,386
21 May 26	163.57001 +1.71	166.36	160.35	160.79	1,517,904
20 May 26	161.86000 +3.63	163.80	159.00	161.34	1,776,566
19 May 26	158.23000 -2.46	160.61	152.20	156.66	2,697,599
18 May 26	160.69000 -8.32	171.55	159.04	171.51	2,449,555
15 May 26	169.00999 -4.95	170.41	165.38	168.63	1,713,736
14 May 26	173.96001 +1.05	174.27	170.59	173.90	1,371,833
13 May 26	172.91000 +2.17	173.82	168.50	173.76	1,453,384
12 May 26	170.74001 -2.65	171.08	165.62	170.28	1,686,106
11 May 26	173.39000 +3.44	175.00	168.00	169.24	1,768,937
08 May 26	169.95000 +3.22	170.89	166.25	169.94	1,694,970
07 May 26	166.73000 -5.76	172.60	164.46	172.60	2,523,349
06 May 26	172.49001 +3.08	174.50	166.67	173.88	2,959,613
05 May 26	169.41000 +6.72	171.09	165.62	165.91	2,793,723
04 May 26	162.69000 +3.77	166.10	159.87	160.98	3,891,407
01 May 26	158.92000 +16.02	167.37	155.88	164.30	5,129,917
30 Apr 26	142.89999 +5.53	143.57	139.40	140.46	2,602,802
29 Apr 26	137.37000 -0.93	141.23	136.63	140.37	1,646,043
28 Apr 26	138.30000 -3.41	139.68	134.70	138.56	2,069,148
27 Apr 26	141.71001 -0.46	143.13	137.63	142.80	2,093,296
24 Apr 26	142.17000 -0.59	145.31	141.62	143.30	2,217,001
23 Apr 26	142.75999 +2.63	144.11	140.25	140.25	2,809,502
22 Apr 26	140.13000 +3.13	141.00	137.61	139.30	2,203,175
21 Apr 26	137.00000 +1.20	139.15	135.91	136.69	1,667,667
20 Apr 26	135.80000 +1.11	136.29	132.50	133.85	1,265,028
17 Apr 26	134.69000 +4.99	135.25	130.53	131.24	2,346,485
16 Apr 26	129.70000 -1.68	132.76	128.60	131.56	2,106,996
15 Apr 26	131.38000 -3.10	134.13	129.10	133.81	2,375,060
14 Apr 26	134.48000 +1.32	135.92	132.14	135.29	2,087,445
13 Apr 26	133.16000 +2.60	133.26	129.00	130.75	1,881,499
10 Apr 26	130.56000 +1.93	131.84	128.74	129.79	1,285,505
09 Apr 26	128.63000 +1.52	130.43	127.14	127.28	1,360,102
08 Apr 26	127.11000 +8.19	128.41	125.07	126.51	2,996,014
07 Apr 26	118.92000 +1.51	119.12	115.12	116.80	1,199,986
06 Apr 26	117.41000 -0.55	119.51	115.01	118.25	1,348,044
02 Apr 26	117.96000 -3.30	121.25	115.26	116.90	2,371,513
01 Apr 26	121.26000 +2.98	122.90	120.79	121.20	1,774,307
31 Mar 26	118.28000 +5.53	119.41	114.20	114.91	1,773,557
30 Mar 26	112.75000 -4.23	119.64	111.32	118.73	1,745,862
27 Mar 26	116.98000 -1.46	119.57	116.37	117.00	1,729,963
26 Mar 26	118.44000 -8.57	125.35	118.20	124.96	2,050,065
25 Mar 26	127.01000 +1.40	129.94	125.65	127.00	2,059,332
24 Mar 26	125.61000 +4.61	126.84	119.00	119.79	2,441,147
23 Mar 26	121.00000 +4.70	124.18	119.15	120.00	2,570,985
20 Mar 26	116.30000 -6.28	123.30	115.84	121.22	4,125,602
19 Mar 26	122.58000 +2.31	123.55	114.51	117.00	2,675,267
18 Mar 26	120.27000 +5.56	124.22	119.00	121.00	4,828,984
17 Mar 26	114.71000 +0.41	114.86	112.42	114.02	1,492,370
16 Mar 26	114.30000 +4.37	116.93	112.75	112.94	2,691,091
13 Mar 26	109.93000 +2.06	110.75	107.68	109.33	2,600,833
12 Mar 26	107.87000 -3.22	110.47	107.00	110.13	1,746,066
11 Mar 26	111.09000 +1.96	111.27	108.28	108.80	2,309,048
10 Mar 26	109.13000 +1.00	111.41	108.31	108.59	1,961,389
09 Mar 26	108.13000 +2.11	109.03	102.39	103.73	2,741,514
06 Mar 26	106.02000 -4.53	109.47	105.30	107.47	1,924,674
05 Mar 26	110.55000 -3.28	114.37	108.05	113.32	1,956,916
04 Mar 26	113.83000 +2.18	114.21	110.39	113.29	2,541,542
03 Mar 26	111.65000 -8.62	115.31	110.14	114.64	3,140,171
02 Mar 26	120.27000 +1.91	120.72	114.00	116.74	1,871,824
27 Feb 26	118.36000 -3.43	120.04	115.59	119.00	2,735,268
26 Feb 26	121.79000 -0.01	122.92	116.02	122.01	2,354,424
25 Feb 26	121.80000 +3.58	122.67	118.62	118.91	2,749,404
24 Feb 26	118.22000 +3.29	118.88	114.93	115.03	1,635,951
23 Feb 26	114.93000 -1.94	116.77	113.06	115.85	1,948,545
20 Feb 26	116.87000 -0.01	118.77	115.03	116.33	1,930,644
19 Feb 26	116.88000 +1.23	116.99	114.63	115.24	1,205,377
18 Feb 26	115.65000 +0.43	119.64	114.60	117.00	1,946,373
17 Feb 26	115.22000 +1.97	116.59	112.01	112.20	2,206,682
13 Feb 26	113.25000 +1.35	113.40	110.42	111.92	1,796,868
12 Feb 26	111.90000 -0.85	117.89	111.24	113.96	3,403,227
11 Feb 26	112.75000 +0.60	118.66	112.01	116.47	3,691,774
10 Feb 26	112.15000 -2.47	115.65	112.00	115.20	2,662,215
09 Feb 26	114.62000 +1.98	118.28	113.38	114.17	3,498,032
06 Feb 26	112.64000 -1.23	113.74	105.01	107.52	4,986,280
05 Feb 26	113.87000 -2.82	117.23	112.92	113.39	3,675,317
04 Feb 26	116.69000 -2.74	120.85	111.54	119.18	3,347,634
03 Feb 26	119.43000 +3.64	120.46	114.75	116.89	2,854,101
02 Feb 26	115.79000 +3.53	116.44	112.03	112.34	2,460,980
30 Jan 26	112.26000 -3.36	116.69	112.12	114.57	1,714,750
29 Jan 26	115.62000 +1.47	117.00	112.19	115.85	1,947,498
28 Jan 26	114.15000 +0.99	115.21	111.55	113.09	1,606,303
27 Jan 26	113.16000 +2.58	113.41	110.23	111.54	1,264,499
26 Jan 26	110.58000 +0.29	112.37	109.67	110.16	2,063,657
23 Jan 26	110.29000 -1.28	111.71	109.26	111.00	1,207,355
22 Jan 26	111.57000 -1.09	115.95	111.02	114.83	1,433,848
21 Jan 26	112.66000 +2.76	113.72	108.32	110.31	1,670,166
20 Jan 26	109.90000 -2.60	111.98	109.00	110.44	2,247,277
16 Jan 26	112.50000 +4.52	113.14	108.83	108.95	3,302,543
15 Jan 26	107.98000 +3.44	110.68	106.43	107.80	2,020,676
14 Jan 26	104.54000 -2.10	106.28	103.51	106.20	1,718,908
13 Jan 26	106.64000 +0.25	108.39	105.83	106.57	1,489,990
12 Jan 26	106.39000 +1.01	106.94	103.97	104.50	1,557,157
09 Jan 26	105.38000 +2.66	105.52	103.49	103.49	1,724,139
08 Jan 26	102.72000 -3.76	106.17	102.00	106.17	1,911,159
07 Jan 26	106.48000 -3.61	109.96	105.90	109.72	1,788,755
06 Jan 26	110.09000 +3.48	110.65	102.40	105.44	2,967,437
05 Jan 26	106.61000 -0.21	109.98	106.25	108.48	1,435,849
02 Jan 26	106.82000 +4.85	107.29	102.84	102.84	1,515,818
31 Dec 25	101.97000 -1.04	103.29	101.88	103.26	1,138,783
30 Dec 25	103.01000 -0.25	103.65	102.80	103.07	999,922
29 Dec 25	103.26000 -0.92	104.45	102.21	103.44	927,665
26 Dec 25	104.18000 +0.21	104.76	103.17	104.45	860,945
24 Dec 25	103.97000 +0.00	104.43	103.10	103.91	558,940
23 Dec 25	103.97000 +1.18	104.60	102.11	102.18	1,640,579
22 Dec 25	102.79000 +1.25	103.44	101.40	103.22	1,533,078
19 Dec 25	101.54000 +3.26	102.05	98.82	99.19	3,402,265
18 Dec 25	98.28000 +3.29	100.40	96.50	97.63	4,167,207
17 Dec 25	94.99000 -7.42	102.71	93.22	102.01	4,923,678
16 Dec 25	102.41000 -0.20	103.78	100.79	102.54	1,617,539
15 Dec 25	102.61000 +0.90	103.80	102.02	103.49	2,247,039
12 Dec 25	101.71000 -7.44	108.51	100.07	108.50	3,100,289
11 Dec 25	109.15000 +0.28	109.30	104.93	108.19	1,619,788
10 Dec 25	108.87000 +1.45	109.68	106.50	107.85	3,080,290
09 Dec 25	107.42000 +0.31	108.37	105.46	107.41	2,220,663
08 Dec 25	107.11000 -0.61	109.60	107.03	108.28	1,950,867
05 Dec 25	107.72000 -0.55	108.66	106.73	108.66	1,329,521
04 Dec 25	108.27000 +3.30	108.89	104.50	105.01	1,527,522
03 Dec 25	104.97000 -0.39	105.07	102.25	104.12	1,782,676
02 Dec 25	105.36000 -0.31	107.31	104.98	107.06	1,794,688
01 Dec 25	105.67000 -1.60	106.54	104.60	105.66	1,549,664
28 Nov 25	107.27000 +0.74	107.90	106.64	107.33	790,888
26 Nov 25	106.53000 +1.60	107.70	105.44	105.50	1,611,546
25 Nov 25	104.93000 +0.83	105.47	100.74	103.68	3,538,299
24 Nov 25	104.10000 +3.55	104.58	100.75	101.65	2,640,720
21 Nov 25	100.55000 -0.97	102.11	96.55	101.52	4,002,480
20 Nov 25	101.52000 -4.22	111.19	100.60	109.86	4,677,231
19 Nov 25	105.74000 +1.43	107.50	104.39	104.50	2,103,621
18 Nov 25	104.31000 +0.22	105.56	102.08	102.95	2,309,448
17 Nov 25	104.09000 -2.46	107.83	103.68	106.15	2,131,848
14 Nov 25	106.55000 +0.63	109.18	102.00	102.53	2,042,068
13 Nov 25	105.92000 -5.54	111.25	105.22	110.27	3,340,047
12 Nov 25	111.46000 +1.87	112.46	109.69	110.27	1,697,606
11 Nov 25	109.59000 -2.74	112.24	109.51	111.15	1,456,302
10 Nov 25	112.33000 +1.30	114.15	110.84	113.47	1,610,133
07 Nov 25	111.03000 +1.06	111.08	106.41	108.30	1,743,514
06 Nov 25	109.97000 -2.53	113.04	108.87	112.72	1,329,062
05 Nov 25	112.50000 +2.88	113.48	109.34	110.43	2,189,610
04 Nov 25	109.62000 -2.74	112.38	108.50	110.24	2,480,712
03 Nov 25	112.36000 -1.99	116.00	112.06	116.00	2,841,881
31 Oct 25	114.35000 +10.00	117.52	111.25	113.00	4,307,023
30 Oct 25	104.35000 -1.93	107.58	104.02	105.01	3,085,258
29 Oct 25	106.28000 +2.06	107.75	104.49	105.00	2,391,181
28 Oct 25	104.22000 +0.31	104.70	101.21	103.39	1,935,967
27 Oct 25	103.91000 +1.71	104.29	102.56	103.30	2,236,656
24 Oct 25	102.20000 +1.58	104.30	102.14	102.76	2,562,939
23 Oct 25	100.62000 +3.69	101.05	97.58	97.58	2,292,558
22 Oct 25	96.93000 -2.72	101.28	95.15	100.54	3,397,042
21 Oct 25	99.65000 -0.58	100.54	98.27	99.61	1,781,073
20 Oct 25	100.23000 +0.90	100.68	99.06	99.95	2,135,755
17 Oct 25	99.33000 -1.21	100.82	98.33	99.52	2,398,179
16 Oct 25	100.54000 -0.56	102.31	99.86	102.00	2,273,803
15 Oct 25	101.10000 +1.59	101.84	98.81	101.32	2,336,581
14 Oct 25	99.51000 +0.01	101.19	96.91	97.63	1,195,183
13 Oct 25	99.50000 +3.52	101.37	97.38	98.22	1,657,481
10 Oct 25	95.98000 -1.75	100.22	95.88	98.46	2,175,487
09 Oct 25	97.73000 -0.99	99.32	97.63	99.05	2,437,150
08 Oct 25	98.72000 +2.72	98.94	95.90	96.60	2,818,011
07 Oct 25	96.00000 -2.00	99.17	95.10	98.86	1,982,103
06 Oct 25	98.00000 +0.20	100.49	97.98	100.00	1,793,336
03 Oct 25	97.80000 -1.63	99.85	97.32	99.85	1,281,960
02 Oct 25	99.43000 -0.69	101.76	97.72	100.38	1,438,414
01 Oct 25	100.12000 +1.48	100.78	97.63	97.88	1,648,913
30 Sep 25	98.64000 +1.94	98.67	96.21	96.70	1,605,306
29 Sep 25	96.70000 -0.30	98.63	96.35	98.01	1,012,008
26 Sep 25	97.00000 +0.40	98.28	96.33	97.27	1,080,193
25 Sep 25	96.60000 -0.67	97.30	94.32	94.87	1,867,576
24 Sep 25	97.27000 -0.43	98.82	96.93	98.17	1,237,069
23 Sep 25	97.70000 -2.55	100.97	95.59	100.47	3,144,909
22 Sep 25	100.25000 +1.26	101.06	98.30	99.06	1,974,316
19 Sep 25	98.99000 +0.34	99.27	97.48	98.87	3,763,655
18 Sep 25	98.65000 +2.19	99.44	96.95	97.64	1,613,433
17 Sep 25	96.46000 +0.26	97.20	94.79	96.05	2,089,888
16 Sep 25	96.20000 -0.15	97.12	94.55	96.45	1,730,933
15 Sep 25	96.35000 +1.57	97.52	95.20	95.65	1,303,997
12 Sep 25	94.78000 -0.93	96.15	94.74	95.74	1,312,099
11 Sep 25	95.71000 +0.73	96.57	95.01	95.26	1,571,043
10 Sep 25	94.98000 +3.54	96.62	93.75	93.75	2,465,822
09 Sep 25	91.44000 -1.14	92.49	89.98	92.49	1,087,749
08 Sep 25	92.58000 -0.22	93.20	92.00	93.20	1,594,731
05 Sep 25	92.80000 +0.87	93.32	89.90	92.68	1,957,091
04 Sep 25	91.93000 +2.44	92.00	89.34	90.38	2,304,429
03 Sep 25	89.49000 +0.01	89.84	88.52	89.55	1,013,298
02 Sep 25	89.48000 -0.91	89.57	87.16	88.32	1,234,195
29 Aug 25	90.39000 -2.19	92.50	89.62	92.50	1,237,754
28 Aug 25	92.58000 +1.47	92.95	91.49	91.49	1,455,409
27 Aug 25	91.11000 +0.27	91.87	90.30	90.35	1,793,014
26 Aug 25	90.84000 +1.44	91.10	89.45	89.45	1,177,868
25 Aug 25	89.40000 -0.68	90.99	89.32	90.17	1,564,578
22 Aug 25	90.08000 +2.06	91.52	87.75	88.58	1,701,027
21 Aug 25	88.02000 -0.02	88.89	87.29	87.86	1,196,112
20 Aug 25	88.04000 -0.11	88.29	85.72	87.59	2,769,267
19 Aug 25	88.15000 -1.26	89.55	87.62	89.55	1,519,713
18 Aug 25	89.41000 +1.40	89.49	87.75	88.05	1,289,991
15 Aug 25	88.01000 -1.79	89.93	87.59	89.87	1,406,865
14 Aug 25	89.80000 -0.81	90.64	89.09	90.01	1,429,385
13 Aug 25	90.61000 -1.23	92.75	89.00	92.26	1,899,829
12 Aug 25	91.84000 +3.08	92.02	89.43	89.56	1,960,844
11 Aug 25	88.76000 +0.08	89.69	88.00	88.57	1,507,216
08 Aug 25	88.68000 -0.42	89.98	88.48	89.45	2,085,443
07 Aug 25	89.10000 -1.14	91.55	88.17	91.28	2,491,903
06 Aug 25	90.24000 +0.51	90.28	88.20	89.78	1,651,668
05 Aug 25	89.73000 -0.76	90.50	87.81	89.81	2,777,637
04 Aug 25	90.49000 +0.61	91.52	88.50	90.56	4,316,411
01 Aug 25	89.88000 +11.46	89.91	84.99	88.46	6,166,126
31 Jul 25	78.42000 -0.30	80.65	78.11	78.74	3,964,301
30 Jul 25	78.72000 -1.00	80.75	78.03	80.00	2,509,574
29 Jul 25	79.72000 +0.65	80.32	78.60	79.57	2,297,833
28 Jul 25	79.07000 +0.54	79.54	78.08	79.30	1,705,396
25 Jul 25	78.53000 +1.44	78.85	77.09	77.59	1,984,987
24 Jul 25	77.09000 +0.46	77.91	76.23	76.67	1,485,799
23 Jul 25	76.63000 +2.00	77.57	75.81	75.98	1,382,970
22 Jul 25	74.63000 -0.33	75.25	73.05	74.65	1,450,367
21 Jul 25	74.96000 -0.95	76.38	74.79	76.03	1,521,568
18 Jul 25	75.91000 -1.32	77.70	75.49	77.36	1,572,867
17 Jul 25	77.23000 +2.75	77.50	74.76	74.76	2,103,680
16 Jul 25	74.48000 -0.07	74.75	72.94	74.48	1,613,295
15 Jul 25	74.55000 -0.42	76.96	74.13	76.00	1,355,643
14 Jul 25	74.97000 +0.10	75.32	74.02	74.51	1,212,746
11 Jul 25	74.87000 +0.20	75.01	73.40	74.25	1,677,199
10 Jul 25	74.67000 -0.53	75.61	68.90	75.20	6,496,486
09 Jul 25	75.20000 +1.00	75.58	74.05	75.58	1,288,127
08 Jul 25	74.20000 -0.31	75.20	73.93	74.91	2,000,654
07 Jul 25	74.51000 -0.40	75.10	73.67	74.69	1,749,111
03 Jul 25	74.91000 +1.47	75.07	73.57	74.05	994,032
02 Jul 25	73.44000 +1.28	73.65	71.96	72.71	2,317,016
01 Jul 25	72.16000 -1.09	73.06	71.30	72.67	2,391,494
30 Jun 25	73.25000 -0.10	73.63	72.70	73.36	1,276,000
27 Jun 25	73.35000 +0.22	74.75	72.94	74.18	2,046,908
26 Jun 25	73.13000 +1.13	73.72	72.27	72.33	1,474,670
25 Jun 25	72.00000 -0.34	72.96	71.77	72.71	2,294,373
24 Jun 25	72.34000 +1.59	72.56	70.81	71.53	1,535,148
23 Jun 25	70.75000 +0.49	70.86	68.60	69.83	1,385,351
20 Jun 25	70.26000 -0.21	71.23	69.79	71.03	1,628,088
18 Jun 25	70.47000 +0.64	71.52	69.60	69.60	1,267,321
17 Jun 25	69.83000 -0.57	70.88	69.51	69.97	1,609,747
16 Jun 25	70.40000 +2.27	70.88	69.18	69.18	1,775,064
13 Jun 25	68.13000 -1.63	69.44	67.79	68.34	1,101,463
12 Jun 25	69.76000 +1.16	70.25	67.40	67.50	2,368,736
11 Jun 25	68.60000 +0.64	69.68	67.86	68.21	1,674,156
10 Jun 25	67.96000 -0.36	68.83	67.21	68.74	1,307,473
09 Jun 25	68.32000 +0.30	69.18	68.07	68.56	1,814,249
06 Jun 25	68.02000 +1.70	68.39	67.18	67.50	1,472,234
05 Jun 25	66.32000 -0.03	66.75	65.84	66.68	1,249,221
04 Jun 25	66.35000 +0.13	66.94	66.10	66.49	1,070,833
03 Jun 25	66.22000 +1.58	66.70	64.92	65.40	2,032,759
02 Jun 25	64.64000 -1.16	66.08	63.60	65.57	2,322,820
30 May 25	65.80000 -0.73	66.40	64.56	66.00	2,447,624
29 May 25	66.53000 +0.37	67.60	65.81	67.50	1,144,010
28 May 25	66.16000 -0.77	67.15	65.88	66.97	1,233,362
27 May 25	66.93000 +1.70	67.17	65.50	66.22	1,591,994
23 May 25	65.23000 +0.40	65.63	63.16	63.16	1,257,109
22 May 25	64.83000 +0.81	65.40	63.15	63.61	1,556,313
21 May 25	64.02000 -2.09	65.77	63.94	65.16	1,529,595
20 May 25	66.11000 -0.45	66.90	65.95	66.22	1,197,554
19 May 25	66.56000 -1.00	67.20	65.63	65.90	1,182,648
16 May 25	67.56000 +0.71	67.70	66.46	67.08	1,557,127
15 May 25	66.85000 -1.45	68.23	66.33	67.37	2,573,857
14 May 25	68.30000 +0.20	68.82	67.84	68.30	2,324,461
13 May 25	68.10000 +1.56	69.22	66.58	66.83	3,973,170
12 May 25	66.54000 +5.06	66.78	64.62	65.63	3,515,554
09 May 25	61.48000 +0.74	61.75	60.63	61.21	1,659,595
08 May 25	60.74000 +0.60	61.65	60.46	61.03	1,661,994
07 May 25	60.14000 -0.16	60.95	59.73	60.43	1,711,601
06 May 25	60.30000 -0.76	61.07	59.57	60.18	2,645,258
05 May 25	61.06000 +1.44	61.64	59.29	59.50	3,329,136
02 May 25	59.62000 +3.23	60.82	57.86	59.88	3,383,920
01 May 25	56.39000 +1.48	57.55	55.63	56.06	3,367,856
30 Apr 25	54.91000 -0.07	54.94	53.03	53.44	2,713,093
29 Apr 25	54.98000 +0.42	55.26	53.92	54.52	1,724,642
28 Apr 25	54.56000 -0.24	55.78	53.61	54.48	2,569,985
25 Apr 25	54.80000 +0.15	55.44	54.21	54.21	1,859,640
24 Apr 25	54.65000 +2.40	54.93	52.60	52.67	1,804,724
23 Apr 25	52.25000 +2.00	55.28	52.06	53.68	2,518,022
22 Apr 25	50.25000 +1.92	50.59	49.01	49.13	1,889,532
21 Apr 25	48.33000 -1.51	49.35	47.86	48.99	1,698,124
17 Apr 25	49.84000 +0.25	50.46	49.21	49.97	1,834,915
16 Apr 25	49.59000 -0.93	50.74	48.78	49.23	1,809,537
15 Apr 25	50.52000 +0.55	51.36	50.06	50.06	1,662,776
14 Apr 25	49.97000 +0.11	51.04	49.45	50.99	1,956,524
11 Apr 25	49.86000 +0.59	50.23	47.76	48.81	2,799,534
10 Apr 25	49.27000 -2.60	50.92	48.07	49.50	2,246,244
09 Apr 25	51.87000 +6.67	52.19	44.56	44.83	3,262,186
08 Apr 25	45.20000 -1.04	48.89	44.29	48.51	2,696,371
07 Apr 25	46.24000 +1.00	48.15	41.71	43.07	4,169,515
04 Apr 25	45.24000 -3.08	45.98	41.90	45.82	5,399,769
03 Apr 25	48.32000 -6.61	51.81	47.85	50.99	3,196,360
02 Apr 25	54.93000 +1.71	55.06	51.76	51.76	1,738,801
01 Apr 25	53.22000 +0.80	53.44	51.18	52.23	1,885,978
31 Mar 25	52.42000 -0.49	52.56	50.14	51.50	1,992,997
28 Mar 25	52.91000 -1.68	54.46	52.27	54.24	2,426,195
27 Mar 25	54.59000 -1.22	55.35	53.96	55.31	2,377,491
26 Mar 25	55.81000 -2.64	58.17	55.57	57.63	2,548,302
25 Mar 25	58.45000 -0.14	59.34	57.86	58.75	1,664,520
24 Mar 25	58.59000 +1.46	59.45	57.87	58.20	1,447,455
21 Mar 25	57.13000 +0.27	57.49	55.55	56.03	3,753,182
20 Mar 25	56.86000 +0.00	57.51	55.96	55.96	1,711,973
19 Mar 25	56.86000 +1.36	57.53	55.44	55.83	2,181,514
18 Mar 25	55.50000 -1.20	56.53	55.31	56.15	1,549,936
17 Mar 25	56.70000 +0.02	57.60	56.41	56.69	1,558,852
14 Mar 25	56.68000 +2.49	56.98	54.84	55.75	2,664,829
13 Mar 25	54.19000 -1.41	55.44	53.27	55.06	2,473,134
12 Mar 25	55.60000 +0.90	56.92	55.24	55.78	2,515,346
11 Mar 25	54.70000 +1.15	55.13	52.84	53.09	2,460,991
10 Mar 25	53.55000 -1.52	54.15	51.99	54.15	4,084,026
07 Mar 25	55.07000 -0.47	55.78	52.78	54.93	3,507,060
06 Mar 25	55.54000 -0.42	56.39	53.28	54.13	3,188,711
05 Mar 25	55.96000 +0.85	56.10	54.56	55.88	2,542,768
04 Mar 25	55.11000 -1.24	56.34	53.30	54.87	2,353,722
03 Mar 25	56.35000 -3.99	61.50	55.69	60.97	2,347,825
28 Feb 25	60.34000 +0.41	60.39	58.56	59.36	1,636,068
27 Feb 25	59.93000 -1.27	62.24	59.76	61.69	1,575,793
26 Feb 25	61.20000 +0.88	62.67	61.12	61.90	2,111,692
25 Feb 25	60.32000 -0.17	61.29	59.07	59.70	2,046,575
24 Feb 25	60.49000 -2.13	62.60	60.41	62.50	2,550,602
21 Feb 25	62.62000 -3.87	66.83	62.00	66.83	2,780,133
20 Feb 25	66.49000 -1.24	67.96	65.59	67.68	1,541,369
19 Feb 25	67.73000 -1.11	68.51	67.05	68.05	1,761,348
18 Feb 25	68.84000 +0.51	69.98	68.50	69.62	2,274,282
14 Feb 25	68.33000 +0.99	68.78	67.01	67.81	1,795,524
13 Feb 25	67.34000 -0.18	68.02	65.87	67.59	1,864,855
12 Feb 25	67.52000 +0.39	68.05	64.66	64.99	2,689,686
11 Feb 25	67.13000 -1.30	68.36	66.04	68.29	2,069,760
10 Feb 25	68.43000 +0.55	68.60	66.96	68.26	1,731,178
07 Feb 25	67.88000 +2.07	68.00	66.32	66.69	3,565,189
06 Feb 25	65.81000 +2.23	66.69	62.15	63.62	7,109,250
05 Feb 25	63.58000 +0.68	64.13	62.63	63.69	3,015,720
04 Feb 25	62.90000 -0.37	64.02	62.36	63.73	1,802,032
03 Feb 25	63.27000 -1.82	63.92	61.71	62.23	2,308,517
31 Jan 25	65.09000 -0.97	66.38	64.39	66.36	1,736,396
30 Jan 25	66.06000 +2.12	66.52	64.35	65.04	2,292,317
29 Jan 25	63.94000 +0.78	64.69	63.32	63.49	3,790,312
28 Jan 25	63.16000 -0.06	65.44	61.12	64.80	4,803,520
27 Jan 25	63.22000 -11.61	68.71	62.09	67.50	6,719,717
24 Jan 25	74.83000 -0.42	76.66	74.54	75.96	1,743,812
23 Jan 25	75.25000 -0.15	75.83	74.61	75.00	1,480,355
22 Jan 25	75.40000 +0.52	78.36	75.35	76.73	1,659,163
21 Jan 25	74.88000 +2.56	75.09	72.93	73.58	1,437,291
17 Jan 25	72.32000 +0.91	72.44	71.10	72.30	1,307,081
16 Jan 25	71.41000 +1.13	72.07	70.24	71.06	1,224,236
15 Jan 25	70.28000 +0.34	72.05	69.80	72.05	1,834,646
14 Jan 25	69.94000 +1.05	71.11	69.49	69.87	1,523,574
13 Jan 25	68.89000 +0.03	68.94	67.37	67.39	1,065,123
10 Jan 25	68.86000 -0.99	69.44	68.10	68.88	927,963
08 Jan 25	69.85000 -0.55	70.02	68.22	69.50	1,145,841
07 Jan 25	70.40000 -0.93	71.61	68.79	71.53	1,224,447
06 Jan 25	71.33000 +0.68	73.17	71.13	71.65	1,617,506
03 Jan 25	70.65000 +2.19	70.78	68.92	68.98	1,016,572
02 Jan 25	68.46000 +0.30	70.10	68.38	69.02	865,129
31 Dec 24	68.16000 -0.21	68.83	67.97	68.45	651,440
30 Dec 24	68.37000 -0.66	68.65	67.32	68.00	879,427
27 Dec 24	69.03000 -0.58	69.70	68.10	68.96	913,029
26 Dec 24	69.61000 -0.21	70.12	69.21	69.63	947,817
24 Dec 24	69.82000 +0.45	69.97	69.02	69.31	400,903
23 Dec 24	69.37000 -0.18	69.65	68.80	69.54	967,634
20 Dec 24	69.55000 -0.06	71.17	68.44	68.78	3,141,518
19 Dec 24	69.61000 +0.32	70.66	69.02	70.29	1,611,630
18 Dec 24	69.29000 -3.33	73.29	68.96	73.29	1,541,482
17 Dec 24	72.62000 -3.01	75.10	71.92	74.83	2,219,878
16 Dec 24	75.63000 +0.60	76.00	74.62	74.92	1,305,070
13 Dec 24	75.03000 -0.56	76.48	73.97	76.01	1,332,882
12 Dec 24	75.59000 +0.27	76.05	74.91	74.93	1,204,673
11 Dec 24	75.32000 +0.88	76.01	74.01	75.38	1,539,975
10 Dec 24	74.44000 -0.63	75.63	73.73	75.26	1,222,004
09 Dec 24	75.07000 -1.82	77.25	74.49	77.13	1,367,376
06 Dec 24	76.89000 -0.80	78.09	76.54	78.09	989,556
05 Dec 24	77.69000 -1.50	79.49	77.51	79.35	905,733
04 Dec 24	79.19000 +1.01	81.20	78.22	78.37	1,517,302
03 Dec 24	78.18000 +0.69	78.37	77.03	77.47	863,373
02 Dec 24	77.49000 -0.82	78.97	77.32	78.68	1,398,088
29 Nov 24	78.31000 +1.77	79.44	77.32	77.54	812,674
27 Nov 24	76.54000 -1.47	78.84	76.22	78.19	1,075,133
26 Nov 24	78.01000 -0.33	78.51	77.26	77.95	807,214
25 Nov 24	78.34000 +0.00	80.44	77.66	79.25	1,724,353
22 Nov 24	78.34000 +0.38	79.02	77.79	78.23	1,662,433
21 Nov 24	77.96000 +3.69	78.75	74.56	75.20	1,919,455
20 Nov 24	74.27000 -1.24	76.31	73.73	75.63	1,546,237
19 Nov 24	75.51000 +2.12	76.88	72.42	72.76	2,029,926
18 Nov 24	73.39000 +0.57	73.62	72.58	73.11	2,566,556
15 Nov 24	72.82000 -1.13	74.37	72.41	74.36	2,376,216
14 Nov 24	73.95000 -2.64	77.38	73.92	76.62	1,560,898
13 Nov 24	76.59000 +0.62	77.04	76.03	76.03	1,321,787
12 Nov 24	75.97000 -1.16	77.15	75.29	76.76	1,254,099
11 Nov 24	77.13000 +0.18	78.19	76.76	78.06	993,514
08 Nov 24	76.95000 -0.84	77.73	75.94	77.56	1,596,455
07 Nov 24	77.79000 +0.72	78.85	76.67	77.30	3,224,314
06 Nov 24	77.07000 +7.31	77.27	72.43	73.94	2,818,661
05 Nov 24	69.76000 +0.97	70.45	68.42	68.60	2,096,397
04 Nov 24	68.79000 +0.51	69.73	68.18	68.44	3,581,327
01 Nov 24	68.28000 -6.29	74.50	66.28	71.91	6,677,839
31 Oct 24	74.57000 +0.00	74.77	73.47	73.56	3,315,543
30 Oct 24	74.57000 -0.02	75.13	73.33	73.88	1,707,996
29 Oct 24	74.59000 -0.24	74.89	72.90	73.93	1,143,013
28 Oct 24	74.83000 +1.49	75.35	73.64	74.03	1,437,851
25 Oct 24	73.34000 -0.80	75.20	73.13	74.49	1,141,195
24 Oct 24	74.14000 +1.12	74.27	72.71	73.25	1,385,645
23 Oct 24	73.02000 -0.41	74.13	71.97	72.53	1,027,380
22 Oct 24	73.43000 -1.26	74.05	72.92	73.60	943,690
21 Oct 24	74.69000 -0.62	75.63	74.36	75.37	716,800
18 Oct 24	75.31000 -0.79	76.14	74.92	76.14	1,077,116
17 Oct 24	76.10000 +1.79	76.36	74.71	75.11	1,710,312
16 Oct 24	74.31000 +0.95	74.69	73.06	73.97	1,262,379
15 Oct 24	73.36000 -1.76	75.25	73.19	74.92	1,459,921
14 Oct 24	75.12000 +2.25	75.42	73.30	73.60	1,722,082
11 Oct 24	72.87000 +0.80	73.21	71.83	72.13	1,388,728
10 Oct 24	72.07000 +0.31	72.18	70.29	71.30	1,398,727
09 Oct 24	71.76000 +1.10	72.07	70.76	70.88	1,444,835
08 Oct 24	70.66000 -1.10	72.39	70.47	72.00	1,377,868
07 Oct 24	71.76000 +2.08	71.97	69.04	69.04	2,659,434
04 Oct 24	69.68000 +1.99	69.71	68.23	69.16	1,425,539
03 Oct 24	67.69000 -0.43	68.35	67.11	68.16	1,132,786
02 Oct 24	68.12000 -0.69	69.47	67.98	68.41	937,342
01 Oct 24	68.81000 -1.45	70.57	68.42	70.25	1,080,078
30 Sep 24	70.26000 -0.66	70.54	69.27	70.28	1,490,007
27 Sep 24	70.92000 +0.12	71.70	70.42	71.49	1,356,750
26 Sep 24	70.80000 +1.14	71.46	69.95	70.79	1,453,995
25 Sep 24	69.66000 +0.11	70.71	69.32	69.99	1,386,652
24 Sep 24	69.55000 -0.78	70.88	69.44	70.50	1,908,776
23 Sep 24	70.33000 -0.13	71.69	70.30	70.76	1,433,930
20 Sep 24	70.46000 -0.01	71.05	69.95	70.20	2,608,538
19 Sep 24	70.47000 +3.47	70.68	68.38	69.26	2,437,062
18 Sep 24	67.00000 +0.44	69.03	66.56	66.64	1,442,295
17 Sep 24	66.56000 +0.81	66.88	65.41	66.00	1,380,693
16 Sep 24	65.75000 -0.08	66.70	65.22	65.77	1,155,558
13 Sep 24	65.83000 +1.28	66.61	64.58	65.28	1,409,300
12 Sep 24	64.55000 +0.66	65.42	63.24	63.91	1,710,050
11 Sep 24	63.89000 +1.70	64.27	61.14	62.27	1,144,262
10 Sep 24	62.19000 +0.16	62.83	61.00	62.37	1,941,371
09 Sep 24	62.03000 +0.40	63.01	61.56	62.19	1,734,191
06 Sep 24	61.63000 -0.49	63.47	61.26	62.54	1,830,233
05 Sep 24	62.12000 -0.73	62.84	61.63	62.64	1,944,739
04 Sep 24	62.85000 -0.51	64.17	62.52	63.47	1,663,979
03 Sep 24	63.36000 -4.60	67.69	63.13	67.31	1,812,515
30 Aug 24	67.96000 +1.38	68.01	66.59	67.04	1,368,092
29 Aug 24	66.58000 +1.27	67.66	65.80	66.17	2,312,364
28 Aug 24	65.31000 -1.00	66.64	65.18	66.21	1,758,357
27 Aug 24	66.31000 +0.22	66.85	65.11	65.61	1,323,901
26 Aug 24	66.09000 -1.36	67.89	66.04	67.67	1,059,295
23 Aug 24	67.45000 +2.09	67.74	65.46	65.88	1,505,627
22 Aug 24	65.36000 -0.59	66.59	65.15	66.14	979,301
21 Aug 24	65.95000 +0.58	66.51	65.28	65.37	1,220,179
20 Aug 24	65.37000 -0.54	66.55	65.06	65.90	1,210,639
19 Aug 24	65.91000 -0.27	66.82	65.08	66.38	1,024,056
16 Aug 24	66.18000 -0.74	67.36	65.45	66.83	1,507,699
15 Aug 24	66.92000 +2.39	67.23	65.43	65.84	2,322,140
14 Aug 24	64.53000 +1.07	64.68	63.28	63.71	1,617,146
13 Aug 24	63.46000 +0.72	64.05	62.34	63.75	2,102,478
12 Aug 24	62.74000 -0.98	64.38	62.58	63.60	2,455,838
09 Aug 24	63.72000 +0.94	63.78	62.12	62.57	1,500,225
08 Aug 24	62.78000 +2.06	63.13	61.15	61.91	1,649,012
07 Aug 24	60.72000 -0.28	62.63	59.86	62.09	3,408,225
06 Aug 24	61.00000 -1.58	61.66	56.44	56.45	6,171,315
05 Aug 24	62.58000 -1.82	63.58	60.07	60.48	3,986,860
02 Aug 24	64.40000 -5.04	66.50	63.32	66.50	3,158,813
01 Aug 24	69.44000 -3.19	73.95	68.40	73.95	2,514,812
31 Jul 24	72.63000 +3.08	74.98	72.20	73.44	1,867,741
30 Jul 24	69.55000 -0.83	72.72	68.73	70.86	1,615,607
29 Jul 24	70.38000 -0.16	71.68	70.05	70.88	1,856,320
26 Jul 24	70.54000 +0.21	72.92	70.35	71.72	1,922,597
25 Jul 24	70.33000 -0.96	72.19	68.23	71.43	2,669,335
24 Jul 24	71.29000 -6.29	76.30	71.11	75.60	2,890,000
23 Jul 24	77.58000 +0.12	78.77	76.81	77.23	1,194,816
22 Jul 24	77.46000 +2.73	77.78	75.50	75.95	1,177,432
19 Jul 24	74.73000 +0.35	75.36	73.80	74.57	1,276,078
18 Jul 24	74.38000 -0.27	77.06	73.85	75.27	2,139,579
17 Jul 24	74.65000 -6.54	79.76	74.56	79.28	1,895,272
16 Jul 24	81.19000 +2.61	81.55	79.14	79.49	933,506
15 Jul 24	78.58000 +0.34	79.12	77.15	78.12	1,254,498
12 Jul 24	78.24000 -0.51	80.35	78.17	79.50	1,350,006
11 Jul 24	78.75000 +0.47	79.73	78.07	78.81	1,114,797
10 Jul 24	78.28000 +2.12	78.94	76.38	76.75	1,392,219
09 Jul 24	76.16000 -0.56	77.58	76.12	76.96	712,207
08 Jul 24	76.72000 +0.84	76.88	75.87	76.48	1,122,599
05 Jul 24	75.88000 -1.44	78.10	75.11	77.40	1,249,861
03 Jul 24	77.32000 +1.70	77.74	75.85	75.91	662,294
02 Jul 24	75.62000 +0.49	76.40	73.73	74.50	804,905
01 Jul 24	75.13000 -1.48	77.80	74.96	77.20	1,189,209
28 Jun 24	76.61000 +0.47	77.61	75.49	76.04	2,091,947
27 Jun 24	76.14000 +0.56	76.46	75.18	75.77	1,204,613
26 Jun 24	75.58000 -1.95	77.23	74.80	76.90	1,880,154
25 Jun 24	77.53000 -1.04	78.54	76.78	78.48	1,583,477
24 Jun 24	78.57000 +0.44	79.21	76.88	78.03	1,251,845
21 Jun 24	78.13000 -0.19	78.30	76.14	78.30	2,212,682
20 Jun 24	78.32000 -1.44	80.97	77.67	80.00	1,331,671
18 Jun 24	79.76000 +1.34	80.10	77.41	78.18	1,290,210
17 Jun 24	78.42000 -0.13	79.22	77.04	78.42	1,303,703
14 Jun 24	78.55000 -3.23	81.15	76.71	80.33	1,770,297
13 Jun 24	81.78000 +0.50	81.89	79.91	81.19	835,903
12 Jun 24	81.28000 +2.90	82.05	79.39	79.77	1,493,236
11 Jun 24	78.38000 +0.15	78.42	77.14	77.81	1,052,912
10 Jun 24	78.23000 +1.29	78.79	76.24	76.24	1,001,821
07 Jun 24	76.94000 +0.24	78.61	75.90	76.66	1,507,131
06 Jun 24	76.70000 -2.66	81.67	76.03	81.29	1,880,111
05 Jun 24	79.36000 +2.73	79.81	78.08	78.83	1,381,392
04 Jun 24	76.63000 -2.85	79.42	75.86	79.42	2,628,658
03 Jun 24	79.48000 -1.90	81.93	77.61	81.93	2,160,659
31 May 24	81.38000 -1.31	83.09	78.23	82.60	2,510,164
30 May 24	82.69000 -0.31	83.75	82.58	82.95	1,027,193
29 May 24	83.00000 -0.28	83.21	82.15	82.45	1,263,886
28 May 24	83.28000 -2.15	86.57	83.27	86.12	1,356,905
24 May 24	85.43000 +3.07	85.75	82.57	82.76	1,584,118
23 May 24	82.36000 +0.22	84.79	82.31	83.43	1,358,891
22 May 24	82.14000 -1.06	83.14	81.29	82.87	1,232,170
21 May 24	83.20000 +1.56	83.23	81.00	81.16	1,411,727
20 May 24	81.64000 +1.63	82.16	80.04	80.12	1,071,380
17 May 24	80.01000 -0.40	82.25	79.42	81.95	1,625,279
16 May 24	80.41000 -3.70	84.36	80.38	83.67	1,644,692
15 May 24	84.11000 +2.44	84.19	82.50	82.50	1,423,288
14 May 24	81.67000 +1.07	81.72	79.53	80.31	1,284,853
13 May 24	80.60000 -1.14	82.00	79.63	81.75	1,264,418
10 May 24	81.74000 -0.33	83.78	81.28	82.66	1,535,607
09 May 24	82.07000 +2.14	82.30	79.71	80.10	2,701,432
08 May 24	79.93000 +2.32	80.03	77.73	78.07	2,056,013
07 May 24	77.61000 +1.21	77.75	76.05	76.05	1,715,305
06 May 24	76.40000 +0.51	77.75	75.53	76.78	2,515,152
03 May 24	75.89000 +3.99	76.55	73.44	74.63	3,015,107
02 May 24	71.90000 +0.83	72.04	69.38	71.69	2,721,046
01 May 24	71.07000 -1.00	72.87	70.81	71.97	1,704,760
30 Apr 24	72.07000 -3.21	76.00	72.05	75.04	2,226,868
29 Apr 24	75.28000 -0.41	76.04	74.72	75.70	1,004,996
26 Apr 24	75.69000 +1.25	75.76	74.53	74.53	1,053,111
25 Apr 24	74.44000 +0.72	74.99	72.17	72.21	1,520,481
24 Apr 24	73.72000 +1.20	76.40	72.66	76.19	1,838,960
23 Apr 24	72.52000 +1.35	72.96	71.64	72.15	1,436,921
22 Apr 24	71.17000 -0.46	72.25	70.67	72.17	1,855,346
19 Apr 24	71.63000 +0.09	72.42	71.06	71.37	1,834,532
18 Apr 24	71.54000 -1.00	73.65	71.45	72.84	1,510,005
17 Apr 24	72.54000 -0.61	73.87	71.63	73.39	1,245,234
16 Apr 24	73.15000 -1.08	73.90	72.54	73.80	1,333,396
15 Apr 24	74.23000 +0.06	75.78	73.65	75.50	1,283,925
12 Apr 24	74.17000 -0.73	74.95	73.58	73.95	823,737
11 Apr 24	74.90000 +0.47	75.40	74.08	74.73	1,117,202
10 Apr 24	74.43000 -0.57	75.66	72.28	73.25	1,552,786
09 Apr 24	75.00000 -3.07	78.98	74.71	78.72	2,165,274
08 Apr 24	78.07000 -0.06	78.75	77.50	78.43	988,187
05 Apr 24	78.13000 +2.58	78.34	76.00	76.04	963,980
04 Apr 24	75.55000 -1.02	77.84	75.38	77.11	1,072,585
03 Apr 24	76.57000 +1.37	76.84	75.06	75.06	905,966
02 Apr 24	75.20000 +0.04	75.38	74.48	74.79	843,870
01 Apr 24	75.16000 -0.24	75.71	74.71	75.71	1,016,582
28 Mar 24	75.40000 -0.01	76.29	74.68	75.54	1,665,895
27 Mar 24	75.41000 +0.48	75.94	74.08	75.38	1,182,077
26 Mar 24	74.93000 +0.90	75.29	73.89	74.03	1,625,569
25 Mar 24	74.03000 +0.35	74.37	73.36	73.50	951,358
22 Mar 24	73.68000 +0.03	74.24	73.43	73.65	1,126,552
21 Mar 24	73.65000 +0.87	74.35	73.21	73.29	1,369,048
20 Mar 24	72.78000 +1.39	73.05	71.50	71.58	1,188,884
19 Mar 24	71.39000 +0.75	71.68	70.02	70.16	1,355,505
18 Mar 24	70.64000 +0.68	71.29	70.20	70.54	1,303,986
15 Mar 24	69.96000 -0.32	70.80	69.80	69.80	1,852,028
14 Mar 24	70.28000 -0.47	71.41	69.71	71.05	1,146,287
13 Mar 24	70.75000 +0.86	70.99	69.77	69.96	1,133,684
12 Mar 24	69.89000 +1.58	69.98	68.10	68.34	927,645
11 Mar 24	68.31000 -0.27	68.85	67.50	68.33	1,291,879
08 Mar 24	68.58000 -1.22	70.29	68.31	69.93	1,234,177
07 Mar 24	69.80000 +0.47	70.24	69.44	69.65	816,780
06 Mar 24	69.33000 +1.04	69.98	68.70	69.14	850,950
05 Mar 24	68.29000 -1.14	69.09	67.87	68.78	1,466,401
04 Mar 24	69.43000 +0.69	70.13	68.95	69.00	1,611,716
01 Mar 24	68.74000 +1.42	69.40	67.32	67.32	1,817,716
29 Feb 24	67.32000 +1.18	67.77	66.10	66.13	1,668,214
28 Feb 24	66.14000 -0.10	66.64	65.80	66.10	672,275
27 Feb 24	66.24000 +0.12	66.95	65.96	66.81	1,242,947
26 Feb 24	66.12000 -0.05	66.41	65.82	66.17	707,283
23 Feb 24	66.17000 +0.54	66.47	65.43	65.83	1,037,967
22 Feb 24	65.63000 +2.43	66.58	64.53	64.53	1,581,582
21 Feb 24	63.20000 +0.49	63.23	62.11	62.32	1,022,474
20 Feb 24	62.71000 -0.86	63.47	62.24	62.93	914,613
16 Feb 24	63.57000 +0.32	64.77	63.08	63.39	1,308,317
15 Feb 24	63.25000 -0.13	64.00	62.47	64.00	1,429,715
14 Feb 24	63.38000 +1.17	63.49	62.28	62.73	1,196,618
13 Feb 24	62.21000 -1.58	62.76	61.23	62.01	1,625,944
12 Feb 24	63.79000 -0.26	64.36	63.37	63.94	800,170
09 Feb 24	64.05000 -0.24	64.71	63.54	64.13	1,357,428
08 Feb 24	64.29000 +0.32	64.88	63.72	64.08	1,819,003
07 Feb 24	63.97000 +2.15	64.53	61.89	62.58	1,882,346
06 Feb 24	61.82000 -1.19	66.09	60.29	63.44	3,792,734
05 Feb 24	63.01000 -0.42	63.83	62.26	62.83	2,288,117
02 Feb 24	63.43000 +0.93	63.94	62.32	62.32	1,900,858
01 Feb 24	62.50000 +2.46	62.68	60.58	60.58	1,476,104
31 Jan 24	60.04000 -1.40	61.46	60.01	61.17	1,057,502
30 Jan 24	61.44000 +1.71	61.73	59.68	59.68	1,570,299
29 Jan 24	59.73000 +0.86	59.75	58.61	58.61	635,276
26 Jan 24	58.87000 +0.49	59.69	58.38	58.69	1,042,484
25 Jan 24	58.38000 +0.52	58.89	58.05	58.48	835,916
24 Jan 24	57.86000 -0.07	58.99	57.83	58.58	882,038
23 Jan 24	57.93000 -0.57	58.73	57.54	58.52	696,466
22 Jan 24	58.50000 +0.46	59.04	58.13	58.68	836,563
19 Jan 24	58.04000 +1.76	58.04	56.00	56.52	1,001,597
18 Jan 24	56.28000 +0.50	56.39	55.62	56.07	480,087
17 Jan 24	55.78000 -0.48	56.17	55.46	55.46	650,770
16 Jan 24	56.26000 +0.00	56.27	55.19	55.58	658,870
12 Jan 24	56.26000 -0.32	56.93	55.68	56.50	570,760
11 Jan 24	56.58000 +0.07	56.67	55.53	56.43	696,457
10 Jan 24	56.51000 -0.45	57.15	56.07	56.98	1,159,779
09 Jan 24	56.96000 -0.47	57.22	56.15	56.66	1,110,605
08 Jan 24	57.43000 +1.07	57.45	56.09	56.71	677,215
05 Jan 24	56.36000 +0.08	56.55	55.82	56.09	798,539
04 Jan 24	56.28000 +0.20	56.79	56.17	56.44	782,081
03 Jan 24	56.08000 -2.05	57.57	55.86	57.57	1,439,284
02 Jan 24	58.13000 -0.96	58.92	57.80	58.61	1,064,764
29 Dec 23	59.09000 -0.20	59.56	58.78	59.54	914,330
28 Dec 23	59.29000 +0.43	59.46	58.52	58.52	860,493
27 Dec 23	58.86000 -0.13	59.58	58.70	59.22	718,730
26 Dec 23	58.99000 -0.04	59.37	58.89	59.04	930,630
22 Dec 23	59.03000 +0.71	59.09	58.46	58.72	667,307
21 Dec 23	58.32000 +0.60	58.45	57.70	58.15	1,332,254
20 Dec 23	57.72000 -0.97	59.10	57.69	58.71	811,439
19 Dec 23	58.69000 +0.41	58.83	58.22	58.45	819,019
18 Dec 23	58.28000 -0.55	58.83	57.79	58.83	1,439,310
15 Dec 23	58.83000 -0.39	59.47	58.49	58.91	1,835,287
14 Dec 23	59.22000 +2.61	59.40	57.24	57.28	1,523,536
13 Dec 23	56.61000 -0.70	57.54	55.98	57.38	1,347,946
12 Dec 23	57.31000 +0.75	57.65	56.79	57.00	864,473
11 Dec 23	56.56000 +1.12	56.87	55.73	55.75	800,255
08 Dec 23	55.44000 +1.04	55.65	54.43	54.43	870,814
07 Dec 23	54.40000 +0.34	54.56	53.96	54.07	510,459
06 Dec 23	54.06000 +0.08	55.35	53.97	54.30	533,639
05 Dec 23	53.98000 -0.57	54.71	53.81	54.24	798,286
04 Dec 23	54.55000 +0.39	54.67	53.49	53.69	799,987
01 Dec 23	54.16000 +0.91	54.35	53.06	53.06	745,409
30 Nov 23	53.25000 +0.67	53.63	52.70	52.90	1,072,915
29 Nov 23	52.58000 +0.04	53.58	52.26	53.32	1,095,105
28 Nov 23	52.54000 -1.77	54.67	52.53	54.15	1,419,882
27 Nov 23	54.31000 +0.20	54.62	53.76	54.19	977,110
24 Nov 23	54.11000 -0.20	54.68	54.02	54.23	450,475
22 Nov 23	54.31000 +0.71	54.66	53.92	53.92	906,012
21 Nov 23	53.60000 +0.00	53.70	53.24	53.33	1,278,143
20 Nov 23	53.60000 +0.43	53.68	52.69	52.85	1,245,053
17 Nov 23	53.17000 +0.54	53.20	52.63	52.82	976,386
16 Nov 23	52.63000 -0.56	53.88	52.50	53.19	1,617,778
15 Nov 23	53.19000 -0.01	53.80	53.06	53.28	1,029,887
14 Nov 23	53.20000 +1.76	53.80	52.51	52.54	1,012,855
13 Nov 23	51.44000 +0.16	51.51	50.91	51.01	792,177
10 Nov 23	51.28000 +1.34	51.64	50.05	50.29	1,479,938
09 Nov 23	49.94000 -0.45	51.12	49.93	50.79	1,422,089
08 Nov 23	50.39000 +0.44	50.83	49.90	50.03	961,195
07 Nov 23	49.95000 +0.17	50.35	49.28	49.43	839,904
06 Nov 23	49.78000 -0.12	50.05	49.08	49.97	960,260
03 Nov 23	49.90000 +0.46	50.65	49.86	50.28	900,206
02 Nov 23	49.44000 +0.08	50.34	49.05	50.00	963,190
01 Nov 23	49.36000 +1.23	49.63	48.13	48.22	2,103,904
31 Oct 23	48.13000 +0.41	48.38	47.08	47.32	1,862,548
30 Oct 23	47.72000 +1.84	48.25	46.63	47.00	2,250,284
27 Oct 23	45.88000 -0.94	47.89	45.60	47.10	2,158,627
26 Oct 23	46.82000 +0.12	47.54	46.52	46.87	1,741,220
25 Oct 23	46.70000 -0.78	48.73	46.65	48.50	1,198,718
24 Oct 23	47.48000 +0.05	48.09	47.21	47.94	1,099,796
23 Oct 23	47.43000 +0.05	47.95	47.05	47.46	1,736,437
20 Oct 23	47.38000 -0.80	48.03	46.59	47.97	2,311,456
19 Oct 23	48.18000 -1.14	49.35	47.93	48.90	2,042,803
18 Oct 23	49.32000 -2.88	51.11	48.78	50.97	1,914,875
17 Oct 23	52.20000 +0.66	52.68	50.98	51.13	1,331,949
16 Oct 23	51.54000 +0.85	52.27	50.89	51.59	1,558,081
13 Oct 23	50.69000 -3.49	54.15	50.40	54.00	2,913,930
12 Oct 23	54.18000 -0.21	55.10	53.81	54.57	940,460
11 Oct 23	54.39000 +1.31	54.41	53.09	53.09	1,160,846
10 Oct 23	53.08000 -0.18	53.86	52.94	53.37	1,241,631
09 Oct 23	53.26000 +0.02	53.34	52.41	53.12	580,352
06 Oct 23	53.24000 +1.80	53.40	51.25	51.42	1,411,340
05 Oct 23	51.44000 -0.63	52.13	51.08	52.03	1,068,394
04 Oct 23	52.07000 +0.39	52.20	50.75	51.63	1,260,553
03 Oct 23	51.68000 -0.34	52.60	51.35	52.17	1,184,770
02 Oct 23	52.02000 -0.97	53.26	51.87	52.82	973,836
29 Sep 23	52.99000 -0.88	54.25	52.90	54.21	1,051,732
28 Sep 23	53.87000 +0.72	54.59	53.08	53.12	1,254,518
27 Sep 23	53.15000 +0.72	53.55	52.66	52.87	1,707,308
26 Sep 23	52.43000 -1.68	53.43	52.19	53.17	1,832,774
25 Sep 23	54.11000 +0.59	54.54	53.47	53.47	1,170,485
22 Sep 23	53.52000 +0.12	54.20	53.35	53.47	920,045
21 Sep 23	53.40000 -1.45	54.62	53.23	54.55	1,736,111
20 Sep 23	54.85000 -0.61	56.56	54.76	55.91	1,048,159
19 Sep 23	55.46000 -0.88	56.34	54.70	56.10	909,364
18 Sep 23	56.34000 +0.77	56.80	55.18	55.50	1,449,904
15 Sep 23	55.57000 -1.16	56.23	54.90	56.20	3,541,225
14 Sep 23	56.73000 +0.70	56.77	55.42	56.15	1,972,954
13 Sep 23	56.03000 -1.22	57.85	54.76	57.39	2,764,205
12 Sep 23	57.25000 -0.96	58.98	57.21	58.06	2,395,487
11 Sep 23	58.21000 +0.67	58.36	57.38	57.54	1,395,096
08 Sep 23	57.54000 +0.33	58.80	56.97	57.09	2,140,454
07 Sep 23	57.21000 +1.36	57.45	55.26	55.50	1,720,569
06 Sep 23	55.85000 +0.45	56.13	55.13	55.44	869,413
05 Sep 23	55.40000 -1.96	57.13	55.31	56.80	1,136,455
01 Sep 23	57.36000 +0.82	57.49	56.38	56.85	1,393,968
31 Aug 23	56.54000 +1.20	56.87	55.42	55.44	1,382,185
30 Aug 23	55.34000 +0.42	55.39	54.60	55.06	746,250
29 Aug 23	54.92000 +0.96	54.98	53.65	53.69	728,973
28 Aug 23	53.96000 +0.80	54.31	53.05	53.14	539,427
25 Aug 23	53.16000 +0.36	53.55	52.40	53.00	525,669
24 Aug 23	52.80000 -0.14	54.38	52.77	53.32	972,283
23 Aug 23	52.94000 +1.26	53.13	51.67	52.05	528,926
22 Aug 23	51.68000 -0.48	52.37	51.40	52.36	748,791
21 Aug 23	52.16000 +0.68	52.36	51.38	51.76	895,972
18 Aug 23	51.48000 -0.02	51.80	51.00	51.20	719,284
17 Aug 23	51.50000 -0.77	52.83	51.43	52.50	765,022
16 Aug 23	52.27000 -1.13	53.52	52.22	53.22	805,600
15 Aug 23	53.40000 -0.65	53.85	53.36	53.73	669,661
14 Aug 23	54.05000 +0.34	54.32	53.11	53.35	715,618
11 Aug 23	53.71000 +0.38	54.26	52.97	53.40	966,487
10 Aug 23	53.33000 -0.99	55.14	53.13	54.40	1,148,838
09 Aug 23	54.32000 -0.88	55.33	54.24	55.33	1,510,639
08 Aug 23	55.20000 -0.11	55.52	54.52	54.99	1,084,666
07 Aug 23	55.31000 +0.95	55.37	54.05	54.25	1,857,975
04 Aug 23	54.36000 -0.77	55.65	54.32	55.29	1,389,577
03 Aug 23	55.13000 -1.02	55.83	54.58	55.60	2,169,603
02 Aug 23	56.15000 +1.49	56.34	54.38	54.42	3,191,620
01 Aug 23	54.66000 +1.78	54.89	52.25	52.45	2,385,084
31 Jul 23	52.88000 -0.33	53.99	51.90	53.81	1,875,229
28 Jul 23	53.21000 +0.88	55.23	52.71	53.29	2,297,333
27 Jul 23	52.33000 +0.10	54.56	52.08	54.49	2,091,092
26 Jul 23	52.23000 -0.63	52.91	51.20	52.77	2,636,470
25 Jul 23	52.86000 -0.28	53.41	52.67	52.82	1,335,589
24 Jul 23	53.14000 -0.22	53.77	52.95	53.32	836,749
21 Jul 23	53.36000 -0.45	54.36	53.36	53.98	1,128,840
20 Jul 23	53.81000 -0.77	54.81	53.79	54.69	1,558,350
19 Jul 23	54.58000 -0.94	55.30	54.16	55.13	1,364,375
18 Jul 23	55.52000 +1.64	55.61	53.64	53.77	1,868,845
17 Jul 23	53.88000 +0.77	54.06	52.91	53.09	1,405,320
14 Jul 23	53.11000 +0.01	53.31	52.64	53.14	1,473,852
13 Jul 23	53.10000 +0.91	53.15	52.16	52.48	1,117,304
12 Jul 23	52.19000 +0.31	52.91	51.86	52.28	1,264,585
11 Jul 23	51.88000 +0.06	52.38	51.61	51.97	1,269,283
10 Jul 23	51.82000 +1.22	51.87	50.20	50.56	1,058,626
07 Jul 23	50.60000 +0.99	51.18	49.45	49.45	1,183,187
06 Jul 23	49.61000 -0.79	50.33	49.26	50.02	1,496,571
05 Jul 23	50.40000 -0.99	50.95	50.37	50.85	1,104,335
03 Jul 23	51.39000 -0.28	51.62	51.11	51.50	407,383
30 Jun 23	51.67000 +0.75	51.94	51.01	51.57	939,309
29 Jun 23	50.92000 +0.15	51.09	50.45	50.77	834,616
28 Jun 23	50.77000 -0.01	50.93	50.34	50.58	1,485,308
27 Jun 23	50.78000 +1.01	50.99	49.55	49.55	1,674,643
26 Jun 23	49.77000 +1.58	50.03	48.24	48.30	1,726,456
23 Jun 23	48.19000 +0.34	48.45	47.16	47.30	1,656,407
22 Jun 23	47.85000 -0.03	48.06	47.33	47.82	772,262
21 Jun 23	47.88000 +0.16	48.37	47.39	47.61	949,997
20 Jun 23	47.72000 +0.08	47.88	46.70	47.20	1,337,751
16 Jun 23	47.64000 -0.66	48.59	47.58	48.43	1,581,045
15 Jun 23	48.30000 +0.32	48.40	47.56	47.70	903,216
14 Jun 23	47.98000 -0.35	48.52	47.34	48.30	946,185
13 Jun 23	48.33000 +0.01	48.85	48.06	48.25	1,122,781
12 Jun 23	48.32000 +0.87	48.41	47.15	47.57	697,936
09 Jun 23	47.45000 -0.21	47.82	46.89	47.82	817,819
08 Jun 23	47.66000 +0.06	47.89	47.15	47.38	651,563
07 Jun 23	47.60000 +1.56	47.63	46.07	46.28	1,074,985
06 Jun 23	46.04000 +0.73	46.26	45.06	45.38	515,219
05 Jun 23	45.31000 -0.82	45.78	44.85	45.73	599,200
02 Jun 23	46.13000 +1.87	46.45	44.75	44.75	1,182,489
01 Jun 23	44.26000 +0.88	44.27	43.21	43.63	1,073,192
31 May 23	43.38000 -1.42	45.40	43.29	45.04	1,023,890
30 May 23	44.80000 +0.07	45.33	44.50	45.17	947,424
26 May 23	44.73000 +1.15	44.99	43.58	43.66	1,342,508
25 May 23	43.58000 +2.62	43.63	42.00	42.14	1,746,316
24 May 23	40.96000 -0.76	41.24	40.44	41.24	769,642
23 May 23	41.72000 -1.30	42.40	41.37	42.35	973,039
22 May 23	43.02000 +0.74	44.00	42.49	42.87	854,366
19 May 23	42.28000 -0.14	42.94	41.89	42.83	1,022,381
18 May 23	42.42000 +1.12	42.54	40.92	41.19	799,426
17 May 23	41.30000 +0.82	41.44	40.64	40.89	606,647
16 May 23	40.48000 -0.95	41.33	40.22	41.17	641,843
15 May 23	41.43000 +0.18	41.60	41.04	41.19	520,115
12 May 23	41.25000 +0.00	41.84	40.91	41.59	592,359
11 May 23	41.25000 -0.39	41.60	41.03	41.38	603,245
10 May 23	41.64000 -0.06	42.25	41.10	42.12	651,328
09 May 23	41.70000 +0.28	41.80	41.01	41.33	808,297
08 May 23	41.42000 -0.32	42.06	41.09	41.92	816,527
05 May 23	41.74000 +0.92	42.22	41.38	41.43	872,875
04 May 23	40.82000 -1.62	41.92	40.56	41.92	1,421,460
03 May 23	42.44000 -0.16	43.35	42.43	42.86	923,729
02 May 23	42.60000 -0.06	42.79	41.91	42.64	893,384
01 May 23	42.66000 +0.73	42.88	41.65	42.36	1,496,028
28 Apr 23	41.93000 -1.87	42.53	40.19	41.98	2,295,379
27 Apr 23	43.80000 +1.17	43.90	42.69	42.69	1,468,689
26 Apr 23	42.63000 -0.87	43.32	42.60	43.18	720,046
25 Apr 23	43.50000 -0.31	43.98	43.31	43.31	1,002,650
24 Apr 23	43.81000 +0.23	43.84	43.39	43.56	668,894
21 Apr 23	43.58000 -0.16	43.86	43.28	43.62	579,787
20 Apr 23	43.74000 -0.30	44.28	43.53	43.75	711,700
19 Apr 23	44.04000 +1.27	44.51	43.66	44.38	1,363,663
18 Apr 23	42.77000 -0.16	43.39	42.65	43.05	699,443
17 Apr 23	42.93000 +0.11	43.24	42.57	42.79	761,021
14 Apr 23	42.82000 +0.08	43.23	42.27	42.89	861,216
13 Apr 23	42.74000 -0.16	43.08	41.87	42.99	1,152,090
12 Apr 23	42.90000 +0.73	42.94	42.32	42.58	815,864
11 Apr 23	42.17000 +0.10	42.43	41.95	42.33	953,405
10 Apr 23	42.07000 +0.36	42.17	41.33	41.53	1,728,282
06 Apr 23	41.71000 +0.54	41.90	40.84	41.23	1,743,077
05 Apr 23	41.17000 -0.42	41.47	40.51	41.40	1,797,668
04 Apr 23	41.59000 -2.90	44.43	41.23	44.36	1,296,267
03 Apr 23	44.49000 +1.55	45.16	43.78	43.78	1,634,314
31 Mar 23	42.94000 +0.72	42.97	42.24	42.49	751,151
30 Mar 23	42.22000 +0.10	42.57	42.01	42.40	567,678
29 Mar 23	42.12000 +0.55	42.30	41.64	42.05	1,128,592
28 Mar 23	41.57000 +0.10	41.87	41.26	41.51	552,140
27 Mar 23	41.47000 +0.55	41.79	41.10	41.20	780,725
24 Mar 23	40.92000 -0.14	41.09	40.00	40.55	1,116,569
23 Mar 23	41.06000 -0.58	42.33	40.78	41.79	613,114
22 Mar 23	41.64000 -0.96	42.73	41.56	42.64	979,235
21 Mar 23	42.60000 +0.66	43.17	42.20	42.85	1,093,229
20 Mar 23	41.94000 +0.79	42.16	41.14	41.69	912,081
17 Mar 23	41.15000 -1.21	42.06	40.94	42.01	1,724,541
16 Mar 23	42.36000 +1.27	42.40	40.65	40.76	1,173,218
15 Mar 23	41.09000 -3.14	43.08	40.80	43.08	1,685,100
14 Mar 23	44.23000 +1.81	44.79	43.43	43.83	1,779,042
13 Mar 23	42.42000 -1.21	43.16	42.13	42.92	946,186
10 Mar 23	43.63000 -1.31	44.97	43.35	44.66	965,725
09 Mar 23	44.94000 -1.17	46.38	44.90	46.37	997,885
08 Mar 23	46.11000 +0.04	46.66	45.97	46.33	631,602
07 Mar 23	46.07000 +0.03	46.58	45.78	46.14	1,460,332
06 Mar 23	46.04000 -0.23	46.56	45.85	46.18	1,040,421
03 Mar 23	46.27000 +0.14	46.36	45.82	46.31	833,895
02 Mar 23	46.13000 -0.02	46.13	45.40	45.86	1,265,325
01 Mar 23	46.15000 +0.31	46.42	45.73	45.86	838,496
28 Feb 23	45.84000 +0.23	46.14	45.61	45.61	1,230,778
27 Feb 23	45.61000 -0.24	46.41	45.43	46.13	1,348,095
24 Feb 23	45.85000 -0.13	46.09	45.15	45.58	936,189
23 Feb 23	45.98000 +0.55	46.18	45.42	45.63	1,353,117
22 Feb 23	45.43000 -0.02	46.08	45.32	45.55	1,075,987
21 Feb 23	45.45000 -0.83	46.19	45.08	45.77	912,937
17 Feb 23	46.28000 +0.47	46.42	45.53	45.75	1,317,539
16 Feb 23	45.81000 +0.14	46.24	45.01	45.16	1,296,191
15 Feb 23	45.67000 +0.08	46.07	45.10	45.19	988,073
14 Feb 23	45.59000 +0.24	45.81	45.05	45.27	1,095,852
13 Feb 23	45.35000 +0.78	45.48	44.31	44.57	1,263,738
10 Feb 23	44.57000 -0.05	45.00	44.29	44.71	1,360,181
09 Feb 23	44.62000 -0.07	45.02	44.41	44.80	1,348,732
08 Feb 23	44.69000 +1.25	44.78	43.44	44.10	1,792,778
07 Feb 23	43.44000 +3.00	43.53	41.35	42.59	3,673,277
06 Feb 23	40.44000 +0.19	40.69	39.84	39.89	1,617,282
03 Feb 23	40.25000 +0.88	40.40	39.00	39.11	1,048,648
02 Feb 23	39.37000 -0.37	39.92	39.15	39.88	1,453,572
01 Feb 23	39.74000 -0.01	39.94	39.15	39.62	1,007,168
31 Jan 23	39.75000 +0.76	39.79	38.95	39.26	1,001,381
30 Jan 23	38.99000 -0.03	39.38	38.76	38.76	661,819
27 Jan 23	39.02000 +0.04	39.51	38.88	38.93	518,556
26 Jan 23	38.98000 +0.22	39.31	38.69	39.10	689,712
25 Jan 23	38.76000 -0.04	38.96	38.16	38.48	638,244
24 Jan 23	38.80000 +0.10	39.29	38.21	38.39	1,016,824
23 Jan 23	38.70000 -0.16	39.04	38.48	38.95	1,593,801
20 Jan 23	38.86000 +0.44	38.86	38.03	38.53	753,508
19 Jan 23	38.42000 -0.82	38.95	38.15	38.84	855,205
18 Jan 23	39.24000 -0.62	40.15	39.24	40.04	740,084
17 Jan 23	39.86000 +0.12	40.02	39.53	39.86	882,431
13 Jan 23	39.74000 +0.08	39.79	39.30	39.38	457,251
12 Jan 23	39.66000 +0.44	40.08	39.18	39.42	588,554
11 Jan 23	39.22000 +0.10	39.44	39.20	39.22	817,634
10 Jan 23	39.12000 +0.25	39.13	38.70	38.78	486,274
09 Jan 23	38.87000 +0.13	39.93	38.81	39.00	750,995
06 Jan 23	38.74000 +1.02	38.83	37.85	38.00	879,391
05 Jan 23	37.72000 -0.78	38.58	37.51	38.43	956,609
04 Jan 23	38.50000 +0.42	38.69	38.17	38.24	1,012,779
03 Jan 23	38.08000 -0.39	38.77	37.79	38.55	703,562
30 Dec 22	38.47000 +0.28	38.53	37.85	37.94	646,386
29 Dec 22	38.19000 +0.41	38.51	37.99	38.13	541,528
28 Dec 22	37.78000 -0.58	38.65	37.75	38.43	568,938
27 Dec 22	38.36000 +0.14	38.69	38.12	38.18	400,333
23 Dec 22	38.22000 +0.24	38.51	37.83	37.90	450,778
22 Dec 22	37.98000 -0.67	38.25	37.45	38.25	756,090
21 Dec 22	38.65000 +1.01	38.71	37.88	38.04	1,209,204
20 Dec 22	37.64000 +0.37	38.08	37.26	37.30	1,425,365
19 Dec 22	37.27000 +0.22	37.69	37.13	37.14	734,102
16 Dec 22	37.05000 -0.53	37.34	36.70	37.17	2,188,600
15 Dec 22	37.58000 -1.33	38.47	37.39	38.44	1,230,760
14 Dec 22	38.91000 -0.28	39.64	38.48	39.40	983,601
13 Dec 22	39.19000 -0.49	40.26	38.87	40.13	1,840,608
12 Dec 22	39.68000 +0.68	39.68	38.98	39.00	917,482
09 Dec 22	39.00000 -0.31	39.49	38.92	39.22	631,545
08 Dec 22	39.31000 +0.34	39.46	39.04	39.31	521,131
07 Dec 22	38.97000 -0.01	39.44	38.87	38.87	1,010,029
06 Dec 22	38.98000 -0.25	39.51	38.50	39.38	1,335,695
05 Dec 22	39.23000 -0.61	39.57	39.18	39.57	523,722
02 Dec 22	39.84000 -0.37	40.13	39.53	39.68	795,346
01 Dec 22	40.21000 +0.20	40.52	39.88	40.24	1,072,048
30 Nov 22	40.01000 +0.54	40.02	39.00	39.51	978,549
29 Nov 22	39.47000 +0.09	39.84	39.22	39.84	651,425
28 Nov 22	39.38000 -0.80	40.21	39.36	39.85	1,048,934
25 Nov 22	40.18000 +0.12	40.30	39.98	39.98	271,984
23 Nov 22	40.06000 +0.07	40.41	39.92	39.92	514,597
22 Nov 22	39.99000 +0.99	40.00	39.05	39.17	924,884
21 Nov 22	39.00000 -0.37	39.51	38.99	39.36	733,793
18 Nov 22	39.37000 +0.68	39.37	38.85	39.33	666,106
17 Nov 22	38.69000 -0.26	38.74	38.24	38.49	808,181
16 Nov 22	38.95000 -0.20	39.31	38.76	38.85	780,514
15 Nov 22	39.15000 +0.23	39.62	38.80	39.58	1,302,987
14 Nov 22	38.92000 -0.11	39.46	38.79	38.99	1,041,013
11 Nov 22	39.03000 -0.46	39.97	38.96	39.51	1,021,913
10 Nov 22	39.49000 +1.24	39.85	38.85	39.53	660,047
09 Nov 22	38.25000 -0.25	38.79	38.19	38.24	674,548
08 Nov 22	38.50000 +0.49	38.97	37.98	38.03	644,458
07 Nov 22	38.01000 +5.74	38.47	37.74	38.26	1,156,868
14 Oct 22	32.27000 -0.79	33.66	32.22	33.29	1,017,908
13 Oct 22	33.06000 +1.28	33.32	30.61	30.99	1,299,524
12 Oct 22	31.78000 -0.41	32.27	31.70	32.27	771,300
11 Oct 22	32.19000 +0.19	32.48	31.75	32.00	1,377,651
10 Oct 22	32.00000 -0.10	32.44	31.80	32.35	934,851
07 Oct 22	32.10000 -1.25	32.92	31.96	32.91	816,178
06 Oct 22	33.35000 -0.46	33.75	33.17	33.61	1,257,194
05 Oct 22	33.81000 +0.01	34.16	33.18	33.29	731,146
04 Oct 22	33.80000 +1.21	33.94	33.23	33.23	1,159,209
03 Oct 22	32.59000 +0.98	33.16	32.11	32.19	958,906
30 Sep 22	31.61000 +0.07	32.15	31.32	31.64	717,234
29 Sep 22	31.54000 -0.09	31.56	30.75	31.28	579,776
28 Sep 22	31.63000 +0.82	31.83	30.88	31.07	478,906
27 Sep 22	30.81000 -0.28	31.57	30.48	31.55	604,295
26 Sep 22	31.09000 -0.40	31.76	30.94	31.25	617,827
23 Sep 22	31.49000 -0.29	31.52	30.78	31.40	861,298
22 Sep 22	31.78000 -0.45	32.35	31.64	32.35	668,596
21 Sep 22	32.23000 -0.76	33.41	32.21	33.24	1,062,873
20 Sep 22	32.99000 -0.34	33.10	32.49	32.99	669,227
19 Sep 22	33.33000 +0.74	33.49	32.30	32.34	672,847
16 Sep 22	32.59000 -1.19	33.21	32.39	33.21	1,779,370
15 Sep 22	33.78000 +0.09	34.08	33.34	33.49	889,729
14 Sep 22	33.69000 -0.09	33.95	33.06	33.95	843,112
13 Sep 22	33.78000 -1.44	34.76	33.70	34.61	437,677
12 Sep 22	35.22000 -0.02	35.65	35.04	35.45	822,076
09 Sep 22	35.24000 +0.78	35.33	34.62	34.71	570,497
08 Sep 22	34.46000 +0.77	34.49	33.21	33.36	683,918
07 Sep 22	33.69000 +0.90	33.77	32.74	32.78	526,425
06 Sep 22	32.79000 +0.12	32.94	32.24	32.94	646,630
02 Sep 22	32.67000 -0.16	33.55	32.55	33.26	584,996
01 Sep 22	32.83000 -0.13	32.85	32.10	32.73	731,471
31 Aug 22	32.96000 -0.31	33.55	32.73	33.55	616,619
30 Aug 22	33.27000 -0.35	33.86	33.04	33.86	566,462
29 Aug 22	33.62000 -0.36	33.78	33.34	33.63	658,681
26 Aug 22	33.98000 -1.46	35.39	33.96	35.39	397,715
25 Aug 22	35.44000 +0.27	35.50	35.21	35.32	334,194
24 Aug 22	35.17000 +0.04	35.38	35.03	35.13	302,432
23 Aug 22	35.13000 -0.01	35.47	34.95	35.17	458,673
22 Aug 22	35.14000 -0.95	35.60	35.09	35.49	546,135
19 Aug 22	36.09000 -0.85	36.80	36.00	36.72	502,418
18 Aug 22	36.94000 +0.52	37.01	36.26	36.35	564,444
17 Aug 22	36.42000 -0.73	36.84	36.32	36.66	546,827
16 Aug 22	37.15000 +0.72	37.21	36.32	36.32	678,489
15 Aug 22	36.43000 +0.22	36.55	35.96	35.96	390,004
12 Aug 22	36.21000 +0.52	36.32	35.61	35.63	339,964
11 Aug 22	35.69000 +0.10	36.35	35.62	36.00	568,805
10 Aug 22	35.59000 +1.11	35.78	35.14	35.15	720,093
09 Aug 22	34.48000 -0.38	34.88	34.29	34.71	706,541
08 Aug 22	34.86000 +0.16	35.62	34.85	35.21	731,935
05 Aug 22	34.70000 +0.05	34.85	34.12	34.40	567,693
04 Aug 22	34.65000 -0.48	35.20	34.64	35.20	629,185
03 Aug 22	35.13000 +0.34	35.42	34.63	34.90	613,055
02 Aug 22	34.79000 -1.06	35.70	34.76	35.70	878,934
01 Aug 22	35.85000 +0.54	36.03	35.32	35.48	911,339
29 Jul 22	35.31000 +0.34	35.43	34.40	35.00	861,080
28 Jul 22	34.97000 +1.06	34.99	34.14	34.14	882,203
27 Jul 22	33.91000 +0.78	34.03	33.24	33.40	582,814
26 Jul 22	33.13000 +0.32	33.39	32.70	32.70	529,933
25 Jul 22	32.81000 +0.04	32.94	32.56	32.88	358,387
22 Jul 22	32.77000 +0.00	32.98	32.48	32.77	490,993
21 Jul 22	32.77000 +0.33	32.78	31.99	32.21	762,192
20 Jul 22	32.44000 +0.42	32.51	31.86	32.06	565,889
19 Jul 22	32.02000 +1.71	32.06	30.56	30.86	667,313
18 Jul 22	30.31000 -0.36	31.04	30.23	30.96	552,078
15 Jul 22	30.67000 +0.71	30.73	30.01	30.40	805,214
14 Jul 22	29.96000 -0.39	30.03	29.19	29.74	910,224
13 Jul 22	30.35000 -0.47	30.58	30.06	30.49	607,803
12 Jul 22	30.82000 -0.50	31.57	30.71	31.17	508,510
11 Jul 22	31.32000 -0.03	31.52	30.94	30.94	535,145
08 Jul 22	31.35000 -0.16	31.43	31.10	31.39	662,220
07 Jul 22	31.51000 +0.45	31.80	31.27	31.52	886,598
06 Jul 22	31.06000 +0.11	31.31	30.38	31.05	832,566
05 Jul 22	30.95000 -0.57	31.20	30.23	30.92	709,610
01 Jul 22	31.52000 +0.19	31.78	30.84	31.17	659,987
30 Jun 22	31.33000 +0.21	31.54	30.64	30.72	645,722
29 Jun 22	31.12000 -0.48	31.52	30.89	31.52	698,561
28 Jun 22	31.60000 -0.14	32.29	31.50	32.04	681,963
27 Jun 22	31.74000 +0.07	32.07	31.40	31.75	879,829
24 Jun 22	31.67000 +1.08	31.96	30.92	31.04	1,619,107
23 Jun 22	30.59000 -0.74	31.27	30.45	31.12	994,595
22 Jun 22	31.33000 +0.22	31.40	30.40	30.50	721,293
21 Jun 22	31.11000 +0.30	31.54	30.74	31.30	567,315
17 Jun 22	30.81000 -0.15	31.22	30.64	30.96	1,351,654
16 Jun 22	30.96000 -2.00	32.26	30.79	32.12	1,053,858
15 Jun 22	32.96000 +0.18	33.53	32.49	33.13	711,015
14 Jun 22	32.78000 -0.60	33.78	32.27	33.41	886,830
13 Jun 22	33.38000 -1.43	33.99	33.13	33.75	786,589
10 Jun 22	34.81000 -1.20	35.40	34.40	35.38	753,314
09 Jun 22	36.01000 -0.60	36.78	36.00	36.55	622,542
08 Jun 22	36.61000 -0.75	37.22	36.31	37.22	542,935
07 Jun 22	37.36000 +0.90	37.38	36.05	36.14	914,549
06 Jun 22	36.46000 +0.63	36.73	35.85	36.00	935,390
03 Jun 22	35.83000 -0.13	36.03	35.51	35.75	528,881
02 Jun 22	35.96000 +0.94	36.00	34.94	35.27	1,141,972
01 Jun 22	35.02000 -0.38	35.78	34.50	35.55	460,557
31 May 22	35.40000 -0.41	35.60	34.98	35.43	579,180
27 May 22	35.81000 +0.76	35.84	35.27	35.45	556,070
26 May 22	35.05000 +0.79	35.16	34.33	34.45	672,837
25 May 22	34.26000 +0.55	34.54	33.55	33.55	552,382
24 May 22	33.71000 -0.91	34.34	33.10	34.13	938,318
23 May 22	34.62000 +0.78	34.95	34.17	34.19	1,086,987
20 May 22	33.84000 -0.40	34.70	33.14	34.46	1,061,678
19 May 22	34.24000 -0.06	34.81	33.75	33.95	754,865
18 May 22	34.30000 -1.02	35.20	34.22	34.90	910,753
17 May 22	35.32000 +1.09	35.47	34.44	34.77	613,763
16 May 22	34.23000 -0.31	34.69	33.72	34.43	715,564
13 May 22	34.54000 +1.06	34.61	33.88	33.91	918,412
12 May 22	33.48000 +0.26	33.63	32.83	32.98	832,569
11 May 22	33.22000 -0.28	34.20	33.17	33.57	998,323
10 May 22	33.50000 -0.54	34.58	33.17	34.39	1,083,487
09 May 22	34.04000 -0.39	34.58	33.74	33.92	934,690
06 May 22	34.43000 -0.12	34.58	33.42	34.41	1,374,913
05 May 22	34.55000 -0.73	35.18	34.18	34.84	705,867
04 May 22	35.28000 +0.58	35.38	34.01	34.53	744,374
03 May 22	34.70000 +0.47	34.96	34.25	34.41	955,399
02 May 22	34.23000 +0.45	34.68	33.38	33.80	1,274,991
29 Apr 22	33.78000 -0.70	35.62	33.75	34.07	1,326,094
28 Apr 22	34.48000 +0.63	34.65	33.51	34.36	1,376,964
27 Apr 22	33.85000 -0.02	34.24	33.38	33.88	994,169
26 Apr 22	33.87000 -1.00	35.04	33.86	34.63	808,054
25 Apr 22	34.87000 -0.08	34.89	33.70	34.73	720,779
22 Apr 22	34.95000 -1.27	36.30	34.87	35.96	918,093
21 Apr 22	36.22000 -0.36	37.36	35.91	36.90	1,046,960
20 Apr 22	36.58000 +1.20	36.70	35.73	35.81	1,086,506
19 Apr 22	35.38000 +1.01	35.46	34.57	34.60	858,026
18 Apr 22	34.37000 -0.19	34.85	34.22	34.44	591,381
14 Apr 22	34.56000 -0.20	35.04	34.43	34.62	795,517
13 Apr 22	34.76000 +0.71	34.83	34.11	34.24	705,644
12 Apr 22	34.05000 +0.11	34.75	33.94	34.15	715,859
11 Apr 22	33.94000 -0.27	34.41	33.85	34.13	575,889
08 Apr 22	34.21000 -0.11	34.72	34.13	34.41	712,240
07 Apr 22	34.32000 +0.32	34.49	33.61	33.82	545,242
06 Apr 22	34.00000 +0.39	34.10	33.25	33.35	1,225,022
05 Apr 22	33.61000 -1.13	34.91	33.59	34.65	1,296,193
04 Apr 22	34.74000 -0.41	35.20	34.20	35.01	1,382,412
01 Apr 22	35.15000 +0.37	35.37	34.67	35.13	860,544
31 Mar 22	34.78000 -0.77	35.83	34.77	35.61	818,599
30 Mar 22	35.55000 -0.45	35.86	35.22	35.76	1,047,437
29 Mar 22	36.00000 +1.05	36.18	35.42	35.42	1,126,196
28 Mar 22	34.95000 +0.23	35.24	34.30	35.17	1,206,994
25 Mar 22	34.72000 +0.44	34.76	34.19	34.25	735,449
24 Mar 22	34.28000 -0.16	34.71	33.98	34.56	734,330
23 Mar 22	34.44000 -0.76	35.02	34.23	34.94	678,665
22 Mar 22	35.20000 -0.44	35.88	35.11	35.79	728,025
21 Mar 22	35.64000 +0.01	36.08	35.41	35.77	487,522
18 Mar 22	35.63000 +0.28	35.66	34.89	35.19	1,464,460
17 Mar 22	35.35000 +0.20	35.35	34.81	34.81	732,373
16 Mar 22	35.15000 +0.85	35.57	34.29	34.51	853,438
15 Mar 22	34.30000 -0.22	34.89	34.12	34.74	815,917
14 Mar 22	34.52000 +0.11	34.89	34.39	34.77	1,099,132
11 Mar 22	34.41000 +0.10	34.95	34.34	34.65	923,755
10 Mar 22	34.31000 -0.23	34.51	33.77	33.97	733,281
09 Mar 22	34.54000 +1.38	34.72	33.83	34.01	668,092
08 Mar 22	33.16000 +0.48	34.15	32.86	32.98	1,041,880
07 Mar 22	32.68000 -0.98	33.68	32.56	33.54	1,119,429
04 Mar 22	33.66000 -0.93	34.29	33.34	34.03	1,385,151
03 Mar 22	34.59000 +0.10	34.99	33.98	34.67	1,522,492
02 Mar 22	34.49000 +1.06	34.59	33.90	34.00	845,861
01 Mar 22	33.43000 -0.50	34.05	32.83	33.71	1,371,096
28 Feb 22	33.93000 -0.21	34.23	33.51	33.51	818,115
25 Feb 22	34.14000 +1.08	34.15	32.98	32.99	682,197
24 Feb 22	33.06000 +0.43	33.16	31.44	31.83	963,614
23 Feb 22	32.63000 -0.66	33.69	32.56	33.50	697,268
22 Feb 22	33.29000 -0.61	34.14	32.88	33.87	592,246
18 Feb 22	33.90000 +0.17	34.35	33.72	33.94	591,194
17 Feb 22	33.73000 -1.33	34.51	33.60	34.51	471,095
16 Feb 22	35.06000 +0.74	35.13	34.31	34.37	879,415
15 Feb 22	34.32000 +0.75	34.51	34.00	34.21	609,605
14 Feb 22	33.57000 -0.21	34.04	33.10	33.80	662,053
11 Feb 22	33.78000 -1.12	35.12	33.68	35.08	764,366
10 Feb 22	34.90000 -0.95	35.62	34.46	35.17	1,022,512
09 Feb 22	35.85000 +1.23	36.32	34.93	35.00	958,183
08 Feb 22	34.62000 +0.19	35.20	33.64	34.18	1,325,788
07 Feb 22	34.43000 -0.06	34.77	34.18	34.50	924,266
04 Feb 22	34.49000 +0.06	34.77	32.76	34.35	877,584
03 Feb 22	34.43000 -0.77	35.10	34.30	34.67	519,270
02 Feb 22	35.20000 +0.38	35.39	34.77	34.86	492,048
01 Feb 22	34.82000 +0.23	34.91	34.35	34.64	459,100
31 Jan 22	34.59000 +0.72	34.60	33.70	33.70	781,800
28 Jan 22	33.87000 +0.36	33.88	32.70	33.31	717,793
27 Jan 22	33.51000 -0.55	34.78	33.38	34.40	490,434
26 Jan 22	34.06000 -0.20	35.22	33.71	34.93	725,273
25 Jan 22	34.26000 -0.74	34.71	33.24	34.40	1,099,871
24 Jan 22	35.00000 +0.42	35.17	33.17	33.81	1,329,985
21 Jan 22	34.58000 -0.55	35.33	34.25	34.85	842,648
20 Jan 22	35.13000 -0.88	36.42	35.02	36.01	632,231
19 Jan 22	36.01000 -1.08	37.59	36.00	37.32	707,561
18 Jan 22	37.09000 +0.10	37.44	36.41	36.44	1,256,226
14 Jan 22	36.99000 -0.52	37.13	36.51	37.02	498,740
13 Jan 22	37.51000 +0.05	38.02	37.38	37.71	582,852
12 Jan 22	37.46000 +0.49	37.76	37.07	37.28	723,347
11 Jan 22	36.97000 +0.31	37.08	36.33	36.68	935,617
10 Jan 22	36.66000 -0.71	37.22	35.97	37.00	826,342
07 Jan 22	37.37000 -0.90	39.53	37.33	38.26	447,152
06 Jan 22	38.27000 +0.77	38.53	37.33	37.50	913,354
05 Jan 22	37.50000 -0.62	38.41	37.43	38.32	986,542
04 Jan 22	38.12000 +0.23	38.40	37.80	38.40	950,570
03 Jan 22	37.89000 -0.11	38.85	37.36	38.50	720,377
31 Dec 21	38.00000 +0.36	38.21	37.61	37.61	426,002
30 Dec 21	37.64000 -0.67	38.47	37.60	38.22	584,696
29 Dec 21	38.31000 +0.17	38.44	37.94	38.06	376,274
28 Dec 21	38.14000 +0.08	38.34	37.77	37.77	395,595
27 Dec 21	38.06000 +0.64	38.07	37.22	37.42	540,243
23 Dec 21	37.42000 +0.63	37.69	36.93	37.07	794,610
22 Dec 21	36.79000 +0.45	37.06	36.28	36.34	793,580
21 Dec 21	36.34000 +1.52	36.46	35.26	35.26	1,058,318
20 Dec 21	34.82000 -0.83	35.23	33.83	35.17	1,355,767
17 Dec 21	35.65000 -1.07	36.55	35.51	36.34	2,576,678
16 Dec 21	36.72000 -0.68	38.48	36.50	37.57	1,293,804
15 Dec 21	37.40000 +0.65	37.41	36.02	36.68	635,146
14 Dec 21	36.75000 -0.54	37.67	36.35	36.96	1,066,482
13 Dec 21	37.29000 -0.46	38.00	37.15	37.71	787,695
10 Dec 21	37.75000 +0.29	38.01	37.40	37.67	1,045,484
09 Dec 21	37.46000 +0.34	37.76	36.80	36.85	822,604
08 Dec 21	37.12000 -0.51	37.98	37.07	37.75	748,208
07 Dec 21	37.63000 +1.38	37.96	36.75	36.77	1,165,254
06 Dec 21	36.25000 +0.59	36.51	35.50	36.03	1,054,061
03 Dec 21	35.66000 -0.61	36.51	35.15	36.14	816,736
02 Dec 21	36.27000 +1.27	36.61	34.94	35.00	801,002
01 Dec 21	35.00000 +0.17	36.74	34.98	35.61	1,277,411
30 Nov 21	34.83000 -1.02	35.72	34.73	35.46	719,129
29 Nov 21	35.85000 -0.41	37.18	35.71	36.68	722,613
26 Nov 21	36.26000 -0.88	36.75	35.86	36.00	651,964
24 Nov 21	37.14000 +0.38	37.21	36.46	36.49	663,050
23 Nov 21	36.76000 -0.38	37.41	36.23	36.87	1,015,940
22 Nov 21	37.14000 +0.10	37.72	37.06	37.28	727,040
19 Nov 21	37.04000 -0.74	37.81	36.96	37.51	570,407
18 Nov 21	37.78000 +0.02	38.08	37.44	37.83	557,712
17 Nov 21	37.76000 -0.01	38.08	37.51	37.55	556,545
16 Nov 21	37.77000 +0.38	38.37	37.20	37.30	846,327
15 Nov 21	37.39000 +0.34	37.60	37.20	37.45	616,689
12 Nov 21	37.05000 +0.26	37.20	36.58	36.93	728,796
11 Nov 21	36.79000 +0.57	36.97	36.13	36.21	644,976
10 Nov 21	36.22000 -0.46	37.02	35.90	36.58	772,392
09 Nov 21	36.68000 -0.58	37.52	36.48	37.27	689,750
08 Nov 21	37.26000 +0.09	37.78	37.19	37.58	857,127
05 Nov 21	37.17000 +0.42	37.54	36.98	37.21	1,086,184
04 Nov 21	36.75000 -0.84	37.89	36.59	37.63	628,793
03 Nov 21	37.59000 +0.57	37.81	36.63	36.98	1,004,387
02 Nov 21	37.02000 +1.06	37.06	35.85	36.05	930,949
01 Nov 21	35.96000 +0.51	36.27	35.36	35.57	860,301
29 Oct 21	35.45000 +1.00	35.78	34.46	34.53	1,034,476
28 Oct 21	34.45000 +2.15	35.10	33.61	34.29	1,694,074
27 Oct 21	32.30000 -0.97	33.43	32.26	33.36	699,526
26 Oct 21	33.27000 +0.03	33.74	33.16	33.43	713,835
25 Oct 21	33.24000 +0.01	33.48	32.95	33.21	1,134,518
22 Oct 21	33.23000 +0.46	33.38	32.67	32.75	600,025
21 Oct 21	32.77000 -0.03	32.82	32.26	32.42	515,695
20 Oct 21	32.80000 +0.37	33.00	32.19	32.30	492,678
19 Oct 21	32.43000 -0.03	32.72	32.37	32.59	335,355
18 Oct 21	32.46000 +0.44	32.90	31.70	31.88	853,001
15 Oct 21	32.02000 +0.37	32.52	31.91	31.96	775,514
14 Oct 21	31.65000 +0.31	31.87	31.21	31.69	1,432,031
13 Oct 21	31.34000 -0.08	31.69	31.12	31.58	413,720
12 Oct 21	31.42000 +0.12	31.64	31.08	31.37	636,559
11 Oct 21	31.30000 -0.83	32.17	31.27	32.05	509,303
08 Oct 21	32.13000 -0.24	32.64	32.12	32.36	415,038
07 Oct 21	32.37000 +0.37	32.90	32.09	32.22	469,434
06 Oct 21	32.00000 -0.63	32.43	31.41	32.11	839,904
05 Oct 21	32.63000 -0.31	33.21	32.48	33.02	776,692
04 Oct 21	32.94000 -0.28	33.57	32.82	33.25	635,330
01 Oct 21	33.22000 +0.89	33.36	32.36	32.68	770,133
30 Sep 21	32.33000 -0.67	33.26	32.33	33.10	671,744
29 Sep 21	33.00000 +0.26	33.09	32.70	32.97	384,637
28 Sep 21	32.74000 -0.65	33.44	32.65	33.30	836,169
27 Sep 21	33.39000 +0.69	33.83	32.86	32.86	563,351
24 Sep 21	32.70000 -0.15	33.15	32.54	32.78	477,784
23 Sep 21	32.85000 +0.53	33.25	32.31	32.56	642,350
22 Sep 21	32.32000 +0.93	32.57	31.60	31.75	854,367
21 Sep 21	31.39000 -0.71	32.49	31.27	32.49	726,285
20 Sep 21	32.10000 -0.54	32.19	31.18	31.73	677,697
17 Sep 21	32.64000 -0.53	33.30	32.21	33.08	1,568,398
16 Sep 21	33.17000 +0.12	33.50	32.95	33.12	738,158
15 Sep 21	33.05000 +0.44	33.20	32.35	32.59	531,674
14 Sep 21	32.61000 -0.79	33.39	32.61	33.39	599,385
13 Sep 21	33.40000 +0.37	33.75	33.11	33.45	621,732
10 Sep 21	33.03000 -0.19	33.78	33.02	33.22	1,091,142
09 Sep 21	33.22000 +0.45	33.60	32.62	32.62	1,117,325
08 Sep 21	32.77000 -0.60	33.22	32.14	33.11	913,376
07 Sep 21	33.37000 -0.47	33.88	33.28	33.75	446,982
03 Sep 21	33.84000 -0.41	34.16	33.51	34.13	573,623
02 Sep 21	34.25000 +0.21	34.36	34.04	34.08	553,387
01 Sep 21	34.04000 -0.32	34.57	33.97	34.42	901,142
31 Aug 21	34.36000 -0.15	34.80	34.10	34.66	879,321
30 Aug 21	34.51000 +0.01	34.97	34.47	34.84	775,500
27 Aug 21	34.50000 +0.77	34.81	33.98	33.98	1,387,084
26 Aug 21	33.73000 -0.20	34.23	33.71	34.06	812,684
25 Aug 21	33.93000 +0.40	33.97	33.34	33.54	653,995
24 Aug 21	33.53000 +0.52	33.77	33.09	33.20	865,693
23 Aug 21	33.01000 +0.24	33.22	32.85	33.00	449,927
20 Aug 21	32.77000 +0.33	32.79	32.21	32.36	533,733
19 Aug 21	32.44000 -0.55	32.87	32.36	32.54	689,202
18 Aug 21	32.99000 -0.05	33.47	32.94	33.01	672,850
17 Aug 21	33.04000 -0.50	33.45	32.64	33.45	531,912
16 Aug 21	33.54000 +0.11	33.74	33.01	33.23	493,718
13 Aug 21	33.43000 -0.35	33.89	33.39	33.80	427,068
12 Aug 21	33.78000 +0.01	33.90	33.40	33.78	501,261
11 Aug 21	33.77000 +0.51	33.94	33.05	33.35	639,594
10 Aug 21	33.26000 +0.34	33.58	32.92	33.03	521,866
09 Aug 21	32.92000 -0.37	33.19	32.69	33.14	485,579
06 Aug 21	33.29000 +0.28	33.56	33.10	33.40	1,125,883
05 Aug 21	33.01000 -0.25	33.60	32.87	33.33	568,676
04 Aug 21	33.26000 -0.44	34.21	33.25	34.00	998,682
03 Aug 21	33.70000 +2.08	33.98	32.25	32.50	1,862,092
02 Aug 21	31.62000 +0.01	32.55	31.56	31.79	1,001,349
30 Jul 21	31.61000 +0.03	31.76	31.33	31.33	861,630
29 Jul 21	31.58000 +0.39	31.86	31.32	31.55	445,021
28 Jul 21	31.19000 +0.03	31.45	30.62	31.16	892,223
27 Jul 21	31.16000 +0.03	31.21	30.54	30.80	565,173
26 Jul 21	31.13000 -0.01	31.59	30.93	31.23	475,425
23 Jul 21	31.14000 +0.80	31.17	30.29	30.48	824,246
22 Jul 21	30.34000 -0.27	30.44	29.78	30.33	1,032,001
21 Jul 21	30.61000 +0.29	30.95	30.49	30.56	1,172,493
20 Jul 21	30.32000 +1.34	30.55	28.98	29.04	2,708,209
19 Jul 21	28.98000 -0.63	29.13	28.27	28.91	1,126,996
16 Jul 21	29.61000 -0.68	30.59	29.54	30.51	582,472
15 Jul 21	30.29000 -0.45	30.79	29.99	30.40	903,365
14 Jul 21	30.74000 +0.03	31.19	30.72	30.93	708,423
13 Jul 21	30.71000 -0.56	31.32	30.69	31.06	380,522
12 Jul 21	31.27000 +0.26	31.35	30.72	30.86	431,288
09 Jul 21	31.01000 +0.61	31.28	30.62	30.96	919,551
08 Jul 21	30.40000 -0.35	30.79	29.97	30.19	322,176
07 Jul 21	30.75000 +0.28	30.78	30.24	30.33	558,922
06 Jul 21	30.47000 -0.94	31.40	30.24	31.40	537,421
02 Jul 21	31.41000 -0.42	31.95	31.22	31.95	501,575
01 Jul 21	31.83000 +0.59	33.46	31.45	31.45	1,193,283
30 Jun 21	31.24000 +0.56	31.26	30.57	30.61	710,608
29 Jun 21	30.68000 -0.14	31.23	30.50	31.07	808,670
28 Jun 21	30.82000 -0.78	31.72	30.72	31.55	1,125,922
25 Jun 21	31.60000 +0.36	31.76	31.23	31.33	1,341,389
24 Jun 21	31.24000 +0.43	31.34	30.63	31.00	612,461
23 Jun 21	30.81000 +0.12	30.99	30.53	30.69	447,239
22 Jun 21	30.69000 +0.04	31.27	30.55	30.84	793,210
21 Jun 21	30.65000 +0.78	30.66	30.12	30.20	954,999
18 Jun 21	29.87000 -0.72	30.33	29.81	30.10	1,137,134
17 Jun 21	30.59000 -1.07	31.70	30.20	31.59	779,937
16 Jun 21	31.66000 -0.20	32.05	31.42	31.70	581,733
15 Jun 21	31.86000 +0.20	31.89	31.64	31.76	773,866
14 Jun 21	31.66000 -0.16	31.95	31.45	31.82	660,398
11 Jun 21	31.82000 -0.07	32.13	31.58	31.95	465,873
10 Jun 21	31.89000 -0.58	32.69	31.79	32.63	412,786
09 Jun 21	32.47000 +0.02	32.53	32.10	32.41	494,853
08 Jun 21	32.45000 +0.32	32.46	31.72	32.15	560,114
07 Jun 21	32.13000 -0.37	32.74	32.01	32.44	542,692
04 Jun 21	32.50000 -0.15	32.91	32.44	32.76	758,890
03 Jun 21	32.65000 -0.37	32.92	32.43	32.88	684,203
02 Jun 21	33.02000 +0.14	33.29	32.55	33.00	855,648
01 Jun 21	32.88000 +0.34	32.97	32.52	32.97	726,103
28 May 21	32.54000 +0.02	32.58	32.09	32.55	701,009
27 May 21	32.52000 +0.73	32.55	31.94	32.05	716,005
26 May 21	31.79000 +0.47	31.82	31.38	31.56	1,008,273
25 May 21	31.32000 -0.55	32.06	31.18	31.88	628,017
24 May 21	31.87000 +0.21	32.03	31.49	31.80	412,262
21 May 21	31.66000 +0.06	32.00	31.47	31.92	553,307
20 May 21	31.60000 +0.21	31.63	30.94	31.17	880,553
19 May 21	31.39000 -0.14	31.45	30.68	31.00	576,073
18 May 21	31.53000 -0.43	32.28	31.44	31.95	839,970
17 May 21	31.96000 +0.34	32.08	31.47	31.59	708,954
14 May 21	31.62000 +0.36	31.75	31.18	31.68	587,975
13 May 21	31.26000 +0.69	31.41	30.38	30.38	757,468
12 May 21	30.57000 -0.95	31.70	30.47	31.51	559,575
11 May 21	31.52000 -0.44	31.80	31.18	31.55	604,753
10 May 21	31.96000 +0.20	32.34	31.84	31.98	859,986
07 May 21	31.76000 +0.11	31.81	31.02	31.32	968,734
06 May 21	31.65000 +0.44	31.69	30.91	31.22	768,552
05 May 21	31.21000 +0.21	31.66	31.19	31.29	770,067
04 May 21	31.00000 +0.36	31.06	30.10	30.46	719,578
03 May 21	30.64000 +0.19	31.10	30.57	31.09	928,513
30 Apr 21	30.45000 -0.15	30.93	30.25	30.40	960,683
29 Apr 21	30.60000 +0.26	31.20	30.29	30.80	940,479
28 Apr 21	30.34000 +0.05	30.55	30.01	30.29	741,008
27 Apr 21	30.29000 +0.25	30.33	29.74	30.22	528,335
26 Apr 21	30.04000 +0.02	30.57	29.92	30.11	731,138
23 Apr 21	30.02000 +0.59	30.17	29.43	29.43	552,855
22 Apr 21	29.43000 -0.26	29.74	29.25	29.66	587,897
21 Apr 21	29.69000 +0.54	29.79	28.93	29.08	710,005
20 Apr 21	29.15000 -0.43	29.79	28.84	29.30	744,898
19 Apr 21	29.58000 +0.02	29.61	29.16	29.33	1,048,881
16 Apr 21	29.56000 +0.38	29.67	29.32	29.40	925,377
15 Apr 21	29.18000 +0.75	29.19	28.50	28.72	798,281
14 Apr 21	28.43000 +0.29	28.74	28.30	28.44	340,568
13 Apr 21	28.14000 -0.41	28.52	27.89	28.49	313,643
12 Apr 21	28.55000 +0.06	28.77	28.42	28.67	331,484
09 Apr 21	28.49000 +0.28	28.54	27.87	28.19	536,397
08 Apr 21	28.21000 -0.25	28.40	27.87	28.40	463,528
07 Apr 21	28.46000 -0.36	28.81	28.28	28.75	399,398
06 Apr 21	28.82000 +0.03	29.47	28.78	29.02	835,046
05 Apr 21	28.79000 +0.14	29.13	28.61	29.00	508,516
01 Apr 21	28.65000 +0.74	28.66	27.70	27.96	830,318
31 Mar 21	27.91000 +0.05	28.39	27.74	28.03	916,883
30 Mar 21	27.86000 +0.41	27.93	27.36	27.50	446,842
29 Mar 21	27.45000 -0.61	28.32	27.27	27.83	676,689
26 Mar 21	28.06000 +0.49	28.38	27.58	27.99	794,362
25 Mar 21	27.57000 +0.35	27.68	26.57	27.00	635,844
24 Mar 21	27.22000 +0.12	28.12	27.20	27.44	1,219,941
23 Mar 21	27.10000 -1.63	28.51	27.00	28.30	1,007,428
22 Mar 21	28.73000 -0.01	28.83	28.33	28.75	626,811
19 Mar 21	28.74000 -0.27	29.33	28.56	29.02	2,507,571
18 Mar 21	29.01000 -0.43	29.76	28.89	29.47	802,415
17 Mar 21	29.44000 +0.02	29.58	29.11	29.48	912,907
16 Mar 21	29.42000 -0.51	29.81	29.27	29.74	996,523
15 Mar 21	29.93000 +0.50	29.94	29.21	29.43	951,812
12 Mar 21	29.43000 +0.93	29.45	28.57	28.70	1,597,593
11 Mar 21	28.50000 -0.64	29.35	28.44	29.27	1,475,688
10 Mar 21	29.14000 +0.26	29.38	28.53	28.92	1,073,483
09 Mar 21	28.88000 +0.02	29.23	28.57	28.80	1,434,456
08 Mar 21	28.86000 +1.14	29.11	27.86	27.99	2,227,823
05 Mar 21	27.72000 +0.73	27.78	26.82	27.50	1,440,514
04 Mar 21	26.99000 -0.07	27.50	26.30	27.29	1,580,658
03 Mar 21	27.06000 -0.09	27.55	26.94	27.19	1,847,879
02 Mar 21	27.15000 -0.40	27.68	26.83	27.40	1,596,248
01 Mar 21	27.55000 +1.29	27.56	26.66	26.94	1,935,653
26 Feb 21	26.26000 -0.07	26.90	26.02	26.43	1,300,308
25 Feb 21	26.33000 -0.90	27.33	26.27	27.25	1,253,701
24 Feb 21	27.23000 +0.47	27.49	26.52	26.91	1,583,236
23 Feb 21	26.76000 +0.43	26.93	26.14	26.38	1,779,615
22 Feb 21	26.33000 +1.15	26.54	24.89	25.08	2,293,131
19 Feb 21	25.18000 +1.17	25.40	24.09	24.09	2,091,326
18 Feb 21	24.01000 -0.54	24.63	24.01	24.46	1,661,574
17 Feb 21	24.55000 +0.16	24.64	24.19	24.33	1,282,311
16 Feb 21	24.39000 +0.99	24.52	23.56	23.71	1,765,445
12 Feb 21	23.40000 +0.44	23.44	22.84	22.85	892,786
11 Feb 21	22.96000 +0.01	23.35	22.62	23.02	770,219
10 Feb 21	22.95000 -0.47	23.67	22.81	23.56	1,325,142
09 Feb 21	23.42000 -0.70	23.96	22.98	23.75	2,050,446
08 Feb 21	24.12000 +0.27	24.18	23.81	23.96	1,238,309
05 Feb 21	23.85000 +0.30	23.98	23.54	23.88	1,408,194
04 Feb 21	23.55000 +0.23	23.91	23.40	23.48	1,520,866
03 Feb 21	23.32000 +0.55	23.45	22.69	22.81	2,021,314
02 Feb 21	22.77000 +0.38	22.78	22.27	22.76	1,935,300
01 Feb 21	22.39000 +0.01	22.82	21.99	22.80	2,012,923
29 Jan 21	22.38000 -0.47	22.64	21.85	22.64	15,234,989
28 Jan 21	22.85000 +0.70	23.20	22.08	22.43	2,746,911
27 Jan 21	22.15000 -1.02	22.74	21.81	22.73	2,913,257
26 Jan 21	23.17000 -0.14	23.69	22.96	23.62	2,489,712
25 Jan 21	23.31000 -0.32	23.41	22.88	23.24	3,362,505
22 Jan 21	23.63000 +0.00	23.72	23.17	23.31	923,999
21 Jan 21	23.63000 -0.80	24.40	23.61	24.09	1,371,033
20 Jan 21	24.43000 +0.27	24.47	23.85	24.13	1,322,558
19 Jan 21	24.16000 -0.10	24.65	23.82	24.55	1,008,186
15 Jan 21	24.26000 -0.36	24.60	23.92	24.29	1,327,117
14 Jan 21	24.62000 +0.27	25.00	24.32	24.52	812,072
13 Jan 21	24.35000 -0.11	24.60	24.10	24.54	905,989
12 Jan 21	24.46000 +0.20	24.64	24.25	24.35	779,618
11 Jan 21	24.26000 -0.09	24.30	23.82	23.94	1,051,264
08 Jan 21	24.35000 +0.06	24.78	23.98	24.58	1,405,432
07 Jan 21	24.29000 -0.25	24.97	24.26	24.91	1,362,790
06 Jan 21	24.54000 +1.25	24.83	23.80	23.83	1,602,046
05 Jan 21	23.29000 +0.75	23.58	22.39	22.53	1,442,412
04 Jan 21	22.54000 -0.75	23.81	22.47	23.28	1,103,939
31 Dec 20	23.29000 +0.02	23.42	22.91	23.38	1,237,357
30 Dec 20	23.27000 +0.42	23.40	22.89	22.91	594,456
29 Dec 20	22.85000 -0.27	23.20	22.70	23.20	869,596
28 Dec 20	23.12000 -0.02	23.44	23.03	23.38	627,916
24 Dec 20	23.14000 +0.04	23.20	22.91	23.18	172,365
23 Dec 20	23.10000 +0.47	23.19	22.81	22.88	564,462
22 Dec 20	22.63000 -0.11	22.81	22.47	22.81	458,864
21 Dec 20	22.74000 -0.09	22.89	22.17	22.64	763,738
18 Dec 20	22.83000 -0.28	23.25	22.55	23.21	1,857,891
17 Dec 20	23.11000 -0.15	23.46	22.88	23.46	1,538,739
16 Dec 20	23.26000 -0.33	23.78	23.09	23.78	1,018,492
15 Dec 20	23.59000 +0.23	23.66	23.16	23.46	1,301,383
14 Dec 20	23.36000 -0.38	24.07	23.20	24.07	682,818
11 Dec 20	23.74000 -0.26	24.04	23.60	23.65	745,357
10 Dec 20	24.00000 -0.10	24.14	23.56	23.77	1,089,528
09 Dec 20	24.10000 +0.04	24.34	23.81	24.30	1,055,773
08 Dec 20	24.06000 +0.47	24.45	24.00	24.25	1,164,341
07 Dec 20	23.59000 -0.11	23.78	23.27	23.74	689,113
04 Dec 20	23.70000 +0.71	23.74	23.19	23.20	646,453
03 Dec 20	22.99000 -0.15	23.33	22.95	23.28	573,474
02 Dec 20	23.14000 +0.13	23.23	22.77	22.77	792,327
01 Dec 20	23.01000 +0.01	23.56	22.84	23.33	878,531
30 Nov 20	23.00000 -0.42	23.42	22.90	23.39	1,085,988
27 Nov 20	23.42000 -0.25	23.98	22.99	23.77	352,553
25 Nov 20	23.67000 -0.21	23.76	23.01	23.59	1,004,604
24 Nov 20	23.88000 +0.99	23.98	23.19	23.33	1,334,209
23 Nov 20	22.89000 +1.20	22.91	21.95	21.95	1,153,137
20 Nov 20	21.69000 +0.07	21.78	21.36	21.43	925,235
19 Nov 20	21.62000 +0.06	21.64	21.25	21.45	575,894
18 Nov 20	21.56000 +0.10	21.77	21.37	21.69	757,117
17 Nov 20	21.46000 -0.04	21.55	21.00	21.18	868,382
16 Nov 20	21.50000 +1.19	21.51	20.64	20.83	948,464
13 Nov 20	20.31000 +0.46	20.42	20.02	20.02	474,984
12 Nov 20	19.85000 -0.36	20.17	19.59	20.06	565,754
11 Nov 20	20.21000 -0.56	20.99	20.13	20.98	690,235
10 Nov 20	20.77000 +0.42	20.92	20.31	20.46	1,077,292
09 Nov 20	20.35000 +1.75	20.83	19.92	20.31	980,715
06 Nov 20	18.60000 -0.56	19.27	18.53	19.14	652,881
05 Nov 20	19.16000 +0.78	19.45	18.48	18.69	706,984
04 Nov 20	18.38000 -0.84	18.95	18.06	18.95	1,060,763
03 Nov 20	19.22000 +0.52	19.32	18.91	18.97	787,418
02 Nov 20	18.70000 +0.65	18.80	18.25	18.30	783,979
30 Oct 20	18.05000 +0.10	18.84	17.91	18.26	3,313,948
29 Oct 20	17.95000 +0.35	18.11	17.41	17.60	1,421,618
28 Oct 20	17.60000 -1.18	18.70	17.59	18.36	1,692,081
27 Oct 20	18.78000 -0.34	19.08	18.69	19.03	1,689,011
26 Oct 20	19.12000 -0.78	19.65	18.98	19.64	1,030,267
23 Oct 20	19.90000 +0.21	20.09	19.72	19.78	1,178,130
22 Oct 20	19.69000 +0.55	19.73	18.94	19.01	1,174,257
21 Oct 20	19.14000 -0.36	19.61	19.13	19.40	1,104,784
20 Oct 20	19.50000 +0.44	19.62	19.24	19.26	1,102,019
19 Oct 20	19.06000 -0.37	19.73	19.03	19.42	738,929
16 Oct 20	19.43000 +0.20	19.70	19.20	19.26	963,529
15 Oct 20	19.23000 +0.39	19.38	18.43	18.48	1,354,267
14 Oct 20	18.84000 +0.21	18.98	18.58	18.58	698,529
13 Oct 20	18.63000 -0.69	19.39	18.60	19.21	954,206
12 Oct 20	19.32000 -0.21	19.68	19.22	19.56	709,490
09 Oct 20	19.53000 -0.06	20.02	19.51	19.74	934,680
08 Oct 20	19.59000 +0.78	19.80	18.60	18.83	6,747,416
07 Oct 20	18.81000 +0.25	19.10	18.52	18.88	2,115,798
06 Oct 20	18.56000 -0.16	19.16	18.53	18.85	1,112,812
05 Oct 20	18.72000 +0.46	18.84	18.49	18.49	1,259,870
02 Oct 20	18.26000 +0.43	18.43	17.47	17.47	951,347
01 Oct 20	17.83000 +0.14	17.99	17.55	17.76	744,938
30 Sep 20	17.69000 +0.01	18.02	17.56	17.68	695,388
29 Sep 20	17.68000 -0.08	17.94	17.58	17.81	433,471
28 Sep 20	17.76000 +0.44	17.89	17.63	17.63	585,909
25 Sep 20	17.32000 +0.16	17.48	17.01	17.01	572,185
24 Sep 20	17.16000 +0.05	17.43	16.92	17.08	726,697
23 Sep 20	17.11000 -0.23	17.76	17.04	17.27	856,149
22 Sep 20	17.34000 +0.04	17.59	17.12	17.26	1,346,639
21 Sep 20	17.30000 -0.83	17.77	17.03	17.60	1,719,951
18 Sep 20	18.13000 -0.84	19.00	17.95	19.00	3,815,364
17 Sep 20	18.97000 +0.28	19.09	18.04	18.42	2,010,405
16 Sep 20	18.69000 +0.07	18.95	18.55	18.74	1,632,777
15 Sep 20	18.62000 +0.04	18.82	18.32	18.60	921,184
14 Sep 20	18.58000 +0.24	18.73	18.42	18.48	776,232
11 Sep 20	18.34000 +0.25	18.37	18.10	18.20	865,218
10 Sep 20	18.09000 -0.47	18.87	18.06	18.65	1,581,938
09 Sep 20	18.56000 +0.03	18.79	18.40	18.65	1,257,201
08 Sep 20	18.53000 -0.45	18.96	18.52	18.77	1,516,373
04 Sep 20	18.98000 +0.01	19.38	18.88	19.34	904,928
03 Sep 20	18.97000 -0.37	19.50	18.93	19.40	1,766,972
02 Sep 20	19.34000 +0.03	19.41	19.12	19.35	1,398,566
01 Sep 20	19.31000 +0.19	19.43	18.94	19.07	921,541
31 Aug 20	19.12000 -0.44	19.52	19.10	19.46	1,012,352
28 Aug 20	19.56000 -0.01	19.64	19.41	19.61	595,534
27 Aug 20	19.57000 +0.07	19.81	19.45	19.60	953,699
26 Aug 20	19.50000 -0.01	19.69	19.30	19.50	1,012,732
25 Aug 20	19.51000 -0.03	19.79	19.38	19.67	945,259
24 Aug 20	19.54000 +0.36	19.60	19.21	19.33	765,860
21 Aug 20	19.18000 +0.03	19.28	19.07	19.08	1,109,368
20 Aug 20	19.15000 -0.09	19.35	18.87	18.99	984,623
19 Aug 20	19.24000 +0.06	19.47	19.09	19.16	589,296
18 Aug 20	19.18000 -0.24	19.58	19.08	19.40	1,637,241
17 Aug 20	19.42000 -0.06	19.62	19.18	19.49	1,104,876
14 Aug 20	19.48000 -0.17	19.70	19.39	19.44	1,507,145
13 Aug 20	19.65000 +0.34	19.75	19.13	19.18	1,547,352
12 Aug 20	19.31000 -0.02	19.73	19.23	19.51	1,563,390
11 Aug 20	19.33000 +0.14	19.83	19.16	19.58	1,888,582
10 Aug 20	19.19000 +0.37	19.37	18.72	18.92	1,955,582
07 Aug 20	18.82000 +0.52	18.91	18.13	18.20	877,968
06 Aug 20	18.30000 -0.04	18.43	18.17	18.17	803,546
05 Aug 20	18.34000 +0.13	18.63	18.24	18.41	1,263,812
04 Aug 20	18.21000 -0.23	18.65	18.15	18.45	691,749
03 Aug 20	18.44000 +0.28	18.67	18.01	18.22	846,358
31 Jul 20	18.16000 -0.29	18.99	17.55	18.28	3,343,287
30 Jul 20	18.45000 -0.78	19.02	18.24	18.91	1,491,898
29 Jul 20	19.23000 +0.41	19.32	18.91	18.96	1,131,528
28 Jul 20	18.82000 -0.20	19.17	18.67	18.90	978,579
27 Jul 20	19.02000 +0.34	19.17	18.54	18.54	1,838,487
24 Jul 20	18.68000 -0.38	19.19	18.54	19.07	644,523
23 Jul 20	19.06000 -0.02	19.23	18.72	18.85	981,118
22 Jul 20	19.08000 -0.18	19.28	18.87	19.15	810,925
21 Jul 20	19.26000 +0.03	19.79	19.18	19.35	714,707
20 Jul 20	19.23000 -0.61	19.87	18.96	19.74	522,717
17 Jul 20	19.84000 +0.64	19.88	19.23	19.29	1,013,969
16 Jul 20	19.20000 -0.11	19.81	18.95	19.03	1,048,532
15 Jul 20	19.31000 +0.69	19.41	18.88	19.17	1,717,451
14 Jul 20	18.62000 +0.30	18.65	18.05	18.29	966,960
13 Jul 20	18.32000 -0.02	18.79	18.15	18.55	714,651
10 Jul 20	18.34000 +0.51	18.36	17.86	17.86	1,183,552
09 Jul 20	17.83000 -0.65	18.71	17.80	18.45	1,682,469
08 Jul 20	18.48000 -0.01	18.74	18.19	18.48	651,299
07 Jul 20	18.49000 -0.38	18.95	18.48	18.80	570,883
06 Jul 20	18.87000 +0.12	19.27	18.54	19.13	609,876
02 Jul 20	18.75000 +0.42	19.11	18.64	18.76	752,438
01 Jul 20	18.33000 -0.40	18.95	17.88	18.75	1,241,704
30 Jun 20	18.73000 +0.27	18.98	18.23	18.44	1,075,001
29 Jun 20	18.46000 +0.47	18.94	17.92	18.32	1,796,483
26 Jun 20	17.99000 -0.36	18.51	17.86	18.32	1,029,792
25 Jun 20	18.35000 +0.29	18.38	17.83	18.00	651,097
24 Jun 20	18.06000 -0.94	18.75	17.90	18.69	492,327
23 Jun 20	19.00000 -0.05	19.50	18.91	19.45	920,725
22 Jun 20	19.05000 +0.34	19.11	18.20	18.66	764,401
19 Jun 20	18.71000 -0.39	19.36	18.60	19.21	1,472,649
18 Jun 20	19.10000 -0.34	19.63	19.05	19.11	1,005,960
17 Jun 20	19.44000 -0.02	19.81	19.07	19.59	870,169
16 Jun 20	19.46000 +0.42	20.08	19.00	19.87	568,050
15 Jun 20	19.04000 +0.18	19.18	17.90	18.00	757,909
12 Jun 20	18.86000 +0.25	19.68	18.36	19.45	832,300
11 Jun 20	18.61000 -1.58	19.37	18.49	19.12	686,978
10 Jun 20	20.19000 -0.85	21.16	19.99	21.16	953,272
09 Jun 20	21.04000 -0.15	21.26	20.52	20.76	670,775
08 Jun 20	21.19000 +0.00	22.05	21.08	21.55	783,773
05 Jun 20	21.19000 +0.62	22.03	21.03	21.46	1,030,376
04 Jun 20	20.57000 +0.98	20.59	19.36	19.74	1,185,611
03 Jun 20	19.59000 +0.71	19.97	19.08	19.29	1,036,916
02 Jun 20	18.88000 +0.12	19.31	18.66	19.04	687,778
01 Jun 20	18.76000 +0.43	19.06	18.37	18.46	916,101
29 May 20	18.33000 -0.53	18.73	17.86	18.64	785,128
28 May 20	18.86000 -0.31	19.50	18.67	19.50	554,620
27 May 20	19.17000 +0.47	19.40	18.74	19.38	1,607,868
26 May 20	18.70000 +0.60	19.32	18.66	19.07	1,513,918
22 May 20	18.10000 -0.21	18.47	17.84	18.47	506,168
21 May 20	18.31000 +0.00	18.72	18.06	18.14	870,206
20 May 20	18.31000 -0.10	19.13	18.16	18.84	887,771
19 May 20	18.41000 +0.09	18.99	17.92	18.22	662,537
18 May 20	18.32000 +1.27	18.59	17.75	18.05	767,675
15 May 20	17.05000 +0.40	17.33	16.40	16.47	487,804
14 May 20	16.65000 +0.22	16.87	15.60	16.00	598,153
13 May 20	16.43000 -0.63	16.98	16.21	16.81	809,708
12 May 20	17.06000 -0.98	18.23	17.01	18.02	527,039
11 May 20	18.04000 -0.92	18.77	17.84	18.62	926,902
08 May 20	18.96000 +0.98	18.99	18.32	18.41	1,100,743
07 May 20	17.98000 +1.02	18.11	17.48	17.56	772,394
06 May 20	16.96000 -0.49	17.66	16.92	17.43	679,473
05 May 20	17.45000 +0.13	18.19	17.40	17.65	667,707
04 May 20	17.32000 -0.06	17.50	16.60	16.80	993,851
01 May 20	17.38000 -1.27	18.40	17.06	18.04	1,283,616
30 Apr 20	18.65000 -0.37	19.57	18.44	18.64	4,103,119
29 Apr 20	19.02000 -0.07	19.98	18.61	19.98	1,942,344
28 Apr 20	19.09000 +0.30	19.79	18.85	18.93	905,924
27 Apr 20	18.79000 +1.23	18.92	17.62	17.64	819,241
24 Apr 20	17.56000 +0.32	17.65	17.08	17.44	1,187,354
23 Apr 20	17.24000 -0.06	17.83	16.96	17.13	780,723
22 Apr 20	17.30000 +0.79	17.47	16.61	16.97	837,089
21 Apr 20	16.51000 -0.75	16.91	16.30	16.73	1,207,413
20 Apr 20	17.26000 -0.34	17.88	16.87	17.25	892,851
17 Apr 20	17.60000 +0.87	18.00	17.07	17.42	1,146,564
16 Apr 20	16.73000 -0.27	17.01	16.26	16.97	786,118
15 Apr 20	17.00000 -1.27	17.95	16.70	17.56	1,066,044
14 Apr 20	18.27000 +0.56	18.62	17.70	18.34	1,162,237
13 Apr 20	17.71000 -0.29	18.25	17.53	18.00	823,888
09 Apr 20	18.00000 +0.18	19.24	17.92	18.27	1,149,300
08 Apr 20	17.82000 +1.09	17.99	16.59	16.76	645,483
07 Apr 20	16.73000 -0.09	18.14	16.68	17.73	730,987
06 Apr 20	16.82000 +1.79	16.89	15.64	15.70	1,253,263
03 Apr 20	15.03000 -0.76	15.90	14.73	15.66	982,239
02 Apr 20	15.79000 +0.20	16.53	15.31	15.31	814,867
01 Apr 20	15.59000 -1.28	16.63	15.01	15.85	1,179,734
31 Mar 20	16.87000 +0.16	17.02	16.30	16.69	1,071,710
30 Mar 20	16.71000 +0.45	16.79	15.65	16.08	918,806
27 Mar 20	16.26000 -1.31	16.82	15.81	16.69	678,419
26 Mar 20	17.57000 +1.37	17.75	16.05	16.28	996,250
25 Mar 20	16.20000 +1.04	16.42	14.42	15.35	881,806
24 Mar 20	15.16000 +1.37	15.39	14.22	14.57	1,180,463
23 Mar 20	13.79000 -0.48	14.20	12.79	14.02	1,280,227
20 Mar 20	14.27000 -0.32	15.68	14.21	14.62	2,333,137
19 Mar 20	14.59000 +2.08	15.01	11.85	12.35	2,001,180
18 Mar 20	12.51000 -3.23	14.66	10.53	14.43	1,608,825
17 Mar 20	15.74000 -0.67	16.81	14.62	16.70	1,696,141
16 Mar 20	16.41000 -2.63	17.31	15.99	16.51	1,774,738
13 Mar 20	19.04000 +2.25	19.06	17.03	17.90	1,524,872
12 Mar 20	16.79000 -2.32	18.48	16.05	16.40	1,532,281
11 Mar 20	19.11000 -1.29	19.87	18.63	19.67	1,389,381
10 Mar 20	20.40000 +0.58	21.28	19.35	20.78	2,590,078
09 Mar 20	19.82000 -2.64	21.60	19.78	21.39	2,144,534
06 Mar 20	22.46000 -0.72	22.68	21.90	22.61	1,021,629
05 Mar 20	23.18000 -1.83	24.28	22.91	24.01	1,260,992
04 Mar 20	25.01000 +0.74	25.13	24.28	24.78	1,420,781
03 Mar 20	24.27000 -0.84	25.73	24.10	25.10	1,767,371
02 Mar 20	25.11000 +1.10	25.17	23.63	24.24	1,068,529
28 Feb 20	24.01000 -0.51	24.45	23.31	23.48	1,340,089
27 Feb 20	24.52000 -1.32	25.74	24.43	25.30	1,502,311
26 Feb 20	25.84000 -0.53	26.77	25.83	26.57	1,159,761
25 Feb 20	26.37000 -1.19	27.80	26.12	27.61	1,129,773
24 Feb 20	27.56000 -0.83	27.83	26.84	27.24	1,621,857
21 Feb 20	28.39000 -0.16	28.60	28.30	28.36	737,287
20 Feb 20	28.55000 +0.25	28.75	28.17	28.25	834,892
19 Feb 20	28.30000 +0.44	28.46	27.74	27.96	1,513,562
18 Feb 20	27.86000 +0.17	28.10	27.68	27.90	1,175,613
14 Feb 20	27.69000 +0.30	27.79	27.34	27.34	969,975
13 Feb 20	27.39000 -0.08	27.48	27.11	27.21	746,472
12 Feb 20	27.47000 +0.54	27.75	27.09	27.12	907,020
11 Feb 20	26.93000 +0.27	27.23	26.71	26.83	779,531
10 Feb 20	26.66000 -0.01	26.85	26.26	26.54	1,558,754
07 Feb 20	26.67000 -0.13	26.87	26.49	26.67	1,057,966
06 Feb 20	26.80000 +0.03	27.79	26.73	27.49	1,566,728
05 Feb 20	26.77000 +1.55	27.09	25.20	25.76	2,193,593
04 Feb 20	25.22000 +0.39	25.50	25.01	25.32	1,934,977
03 Feb 20	24.83000 -0.07	25.45	24.74	25.10	1,453,075
31 Jan 20	24.90000 -0.82	25.52	24.78	25.52	5,605,633
30 Jan 20	25.72000 +0.03	25.78	25.29	25.30	853,506
29 Jan 20	25.69000 +0.45	25.78	25.35	25.38	984,279
28 Jan 20	25.24000 +0.18	25.49	25.04	25.16	1,185,845
27 Jan 20	25.06000 -0.57	25.36	24.88	25.05	766,577
24 Jan 20	25.63000 -0.24	25.93	25.37	25.90	1,318,757
23 Jan 20	25.87000 -0.14	25.96	25.42	25.71	1,010,399
22 Jan 20	26.01000 +0.56	26.42	25.74	25.95	2,244,829
21 Jan 20	25.45000 -0.12	25.54	25.22	25.43	677,347
17 Jan 20	25.57000 -0.14	25.79	25.43	25.77	734,745
16 Jan 20	25.71000 +0.40	25.73	25.38	25.52	904,783
15 Jan 20	25.31000 -0.13	25.61	25.17	25.37	656,290
14 Jan 20	25.44000 -0.13	25.62	25.36	25.50	615,155
13 Jan 20	25.57000 -0.08	25.68	25.32	25.68	751,298
10 Jan 20	25.65000 -0.18	25.97	25.62	25.85	880,886
09 Jan 20	25.83000 +0.31	25.91	25.44	25.63	786,363
08 Jan 20	25.52000 +0.05	25.76	25.24	25.44	1,254,463
07 Jan 20	25.47000 +0.07	25.54	25.13	25.26	650,993
06 Jan 20	25.40000 -0.19	25.43	25.23	25.36	812,356
03 Jan 20	25.59000 -0.33	25.67	25.30	25.48	739,116
02 Jan 20	25.92000 +0.34	25.93	25.58	25.82	1,070,816
31 Dec 19	25.58000 -0.03	25.78	25.48	25.57	994,373
30 Dec 19	25.61000 -0.10	25.73	25.40	25.68	963,019
27 Dec 19	25.71000 +0.11	25.80	25.49	25.66	678,174
26 Dec 19	25.60000 +0.00	25.67	25.44	25.60	834,160
24 Dec 19	25.60000 -0.33	25.93	25.57	25.91	370,371
23 Dec 19	25.93000 +0.32	26.03	25.51	25.54	1,232,047
20 Dec 19	25.61000 +0.56	25.97	25.14	25.31	2,851,707
19 Dec 19	25.05000 -0.06	25.24	24.90	25.19	1,517,813
18 Dec 19	25.11000 +0.09	25.19	24.86	25.06	1,163,551
17 Dec 19	25.02000 -0.08	25.40	25.00	25.19	1,639,173
16 Dec 19	25.10000 +0.50	25.15	24.85	24.85	1,175,482
13 Dec 19	24.60000 -0.27	25.15	24.50	24.72	1,082,047
12 Dec 19	24.87000 +0.57	24.89	24.29	24.39	1,032,947
11 Dec 19	24.30000 +0.01	24.41	24.07	24.32	1,370,085
10 Dec 19	24.29000 -0.30	24.59	24.14	24.59	1,079,262
09 Dec 19	24.59000 -0.03	24.74	24.51	24.58	558,762
06 Dec 19	24.62000 +0.41	24.83	24.50	24.59	759,730
05 Dec 19	24.21000 -0.15	24.64	24.14	24.58	614,368
04 Dec 19	24.36000 +0.16	24.71	24.32	24.33	716,511
03 Dec 19	24.20000 -0.40	24.42	24.04	24.23	736,316
02 Dec 19	24.60000 -0.11	25.00	24.57	24.83	561,394
29 Nov 19	24.71000 -0.25	24.98	24.67	24.97	272,871
27 Nov 19	24.96000 -0.11	25.12	24.78	25.12	854,860
26 Nov 19	25.07000 +0.14	25.10	24.82	24.99	588,943
25 Nov 19	24.93000 +0.26	25.38	24.77	24.82	1,583,018
22 Nov 19	24.67000 +0.28	24.71	24.34	24.47	716,194
21 Nov 19	24.39000 +0.17	24.44	24.16	24.41	1,068,187
20 Nov 19	24.22000 -0.01	24.58	23.99	24.12	1,493,216
19 Nov 19	24.23000 +0.22	24.25	23.74	24.12	1,830,473
18 Nov 19	24.01000 +0.04	24.10	23.68	23.82	1,259,275
15 Nov 19	23.97000 +0.37	24.05	23.61	23.75	981,975
14 Nov 19	23.60000 -0.10	23.72	23.54	23.54	1,179,162
13 Nov 19	23.70000 -0.25	23.89	23.65	23.73	864,679
12 Nov 19	23.95000 +0.06	24.14	23.86	23.99	1,524,883
11 Nov 19	23.89000 -0.04	23.97	23.58	23.62	1,687,478
08 Nov 19	23.93000 +0.20	23.94	23.53	23.77	1,019,326
07 Nov 19	23.73000 +0.06	24.01	23.63	23.95	1,459,755
06 Nov 19	23.67000 -0.30	23.96	23.63	23.96	1,019,378
05 Nov 19	23.97000 -0.23	24.27	23.77	24.17	1,974,774
04 Nov 19	24.20000 +0.90	24.28	23.60	23.60	1,365,344
01 Nov 19	23.30000 +0.24	23.30	22.61	23.01	1,693,699
31 Oct 19	23.06000 -0.21	23.42	22.78	23.38	5,105,123
30 Oct 19	23.27000 +1.39	23.44	22.13	22.41	2,719,713
29 Oct 19	21.88000 -0.03	21.93	21.74	21.85	1,205,399
28 Oct 19	21.91000 +0.11	22.19	21.87	22.04	1,034,535
25 Oct 19	21.80000 -0.09	21.96	21.65	21.86	1,165,282
24 Oct 19	21.89000 +0.10	22.03	21.64	21.90	797,867
23 Oct 19	21.79000 -0.04	21.92	21.48	21.81	1,709,762
22 Oct 19	21.83000 +0.28	22.19	21.46	21.54	1,275,357
21 Oct 19	21.55000 +0.43	21.65	21.21	21.32	1,007,516
18 Oct 19	21.12000 +0.09	21.19	20.87	20.87	1,148,526
17 Oct 19	21.03000 +0.15	21.21	20.80	20.89	1,000,791
16 Oct 19	20.88000 +0.18	21.03	20.60	20.60	1,979,433
15 Oct 19	20.70000 +0.35	20.93	20.34	20.50	1,536,852
14 Oct 19	20.35000 +0.17	20.48	20.04	20.07	1,120,992
11 Oct 19	20.18000 +0.98	20.73	19.51	19.51	2,214,177
10 Oct 19	19.20000 +0.05	19.48	19.12	19.17	998,309
09 Oct 19	19.15000 +0.09	19.25	19.04	19.25	592,995
08 Oct 19	19.06000 -0.56	19.58	19.06	19.24	824,317
07 Oct 19	19.62000 +0.02	19.69	19.21	19.53	1,389,733
04 Oct 19	19.60000 -0.26	19.83	19.37	19.83	1,646,579
03 Oct 19	19.86000 -0.08	19.89	19.33	19.76	1,437,475
02 Oct 19	19.94000 -0.17	20.14	19.35	19.90	2,420,489
01 Oct 19	20.11000 -1.93	21.34	19.96	20.45	3,011,629
30 Sep 19	22.04000 +0.14	22.17	21.81	21.92	1,142,811
27 Sep 19	21.90000 +0.14	22.07	21.81	21.95	2,575,718
26 Sep 19	21.76000 -0.13	21.88	21.62	21.75	1,162,781
25 Sep 19	21.89000 +0.30	22.00	21.44	21.52	1,174,985
24 Sep 19	21.59000 -0.20	21.84	21.17	21.71	1,819,642
23 Sep 19	21.79000 -0.09	21.98	21.55	21.55	1,252,232
20 Sep 19	21.88000 +0.05	22.08	21.61	21.97	4,446,807
19 Sep 19	21.83000 -0.27	22.22	21.75	22.06	1,349,489
18 Sep 19	22.10000 -0.01	22.18	21.89	22.05	1,339,162
17 Sep 19	22.11000 -0.10	22.42	21.64	21.93	1,701,839
16 Sep 19	22.21000 -0.09	22.32	21.98	22.28	964,602
13 Sep 19	22.30000 -0.05	22.67	21.99	22.55	1,496,402
12 Sep 19	22.35000 -0.61	22.97	21.95	22.95	2,418,669
11 Sep 19	22.96000 +0.63	22.96	21.97	22.43	715,454
10 Sep 19	22.33000 +0.59	22.56	21.83	21.84	1,967,146
09 Sep 19	21.74000 +0.44	21.78	21.28	21.43	1,130,150
06 Sep 19	21.30000 +0.45	21.33	20.85	20.93	1,167,309
05 Sep 19	20.85000 +0.48	20.98	20.59	20.67	1,781,406
04 Sep 19	20.37000 +0.46	20.38	20.12	20.18	665,497
03 Sep 19	19.91000 -0.35	20.24	19.57	20.05	1,435,318
30 Aug 19	20.26000 +0.25	20.33	20.07	20.08	842,202
29 Aug 19	20.01000 +0.21	20.19	19.94	19.99	703,560
28 Aug 19	19.80000 +0.19	19.97	19.28	19.50	822,865
27 Aug 19	19.61000 -0.44	20.30	19.59	20.10	1,161,361
26 Aug 19	20.05000 -0.09	20.34	19.68	20.27	1,462,195
23 Aug 19	20.14000 -0.49	20.62	20.10	20.50	1,058,083
22 Aug 19	20.63000 -0.11	20.95	20.56	20.86	624,608
21 Aug 19	20.74000 +0.12	20.92	20.61	20.72	694,374
20 Aug 19	20.62000 -0.49	21.01	20.57	21.01	813,502
19 Aug 19	21.11000 +0.14	21.46	20.97	21.35	920,874
16 Aug 19	20.97000 +0.38	21.08	20.67	20.73	940,754
15 Aug 19	20.59000 -0.25	20.86	20.55	20.86	1,239,657
14 Aug 19	20.84000 -0.74	21.20	20.74	21.11	1,628,201
13 Aug 19	21.58000 +0.46	22.25	21.10	21.19	1,286,073
12 Aug 19	21.12000 -0.12	21.27	20.67	21.09	1,832,736
09 Aug 19	21.24000 -0.18	21.42	21.05	21.29	1,158,388
08 Aug 19	21.42000 +0.47	21.63	21.11	21.40	1,148,967
07 Aug 19	20.95000 -0.09	20.98	20.42	20.71	1,207,136
06 Aug 19	21.04000 +0.25	21.06	20.43	20.56	1,103,059
05 Aug 19	20.79000 -0.78	21.21	20.67	21.13	1,567,429
02 Aug 19	21.57000 -1.02	22.25	21.48	22.25	2,070,727
01 Aug 19	22.59000 -2.20	24.30	22.51	24.20	3,240,919
31 Jul 19	24.79000 -0.28	25.34	24.64	25.04	3,072,106
30 Jul 19	25.07000 +0.23	25.15	24.64	24.68	834,267
29 Jul 19	24.84000 -0.09	25.00	24.56	24.98	940,602
26 Jul 19	24.93000 +0.16	25.07	24.58	24.75	874,980
25 Jul 19	24.77000 -0.45	25.17	24.56	25.05	1,160,290
24 Jul 19	25.22000 +0.31	25.30	24.60	24.65	2,915,793
23 Jul 19	24.91000 +0.64	24.95	24.41	24.41	695,600
22 Jul 19	24.27000 +0.08	24.40	24.10	24.14	1,150,065
19 Jul 19	24.19000 -0.02	24.60	24.14	24.29	550,039
18 Jul 19	24.21000 -0.33	24.43	24.18	24.40	927,234
17 Jul 19	24.54000 -0.31	24.90	24.37	24.74	807,716
16 Jul 19	24.85000 +0.01	25.04	24.74	24.74	723,148
15 Jul 19	24.84000 +0.12	24.85	24.42	24.79	826,660
12 Jul 19	24.72000 +0.51	24.85	24.21	24.25	571,196
11 Jul 19	24.21000 -0.09	24.47	24.08	24.33	862,756
10 Jul 19	24.30000 -0.40	24.86	24.18	24.84	674,059
09 Jul 19	24.70000 -0.58	25.24	24.62	25.07	774,452
08 Jul 19	25.28000 -0.07	25.42	25.13	25.20	993,700
05 Jul 19	25.35000 -0.10	25.37	25.03	25.27	646,649
03 Jul 19	25.45000 +0.34	25.50	25.10	25.20	751,090
02 Jul 19	25.11000 +0.09	25.37	24.89	24.95	1,597,654
01 Jul 19	25.02000 +0.23	25.50	24.93	25.17	967,116
28 Jun 19	24.79000 +0.10	25.05	24.66	24.75	1,344,204
27 Jun 19	24.69000 -0.09	24.95	24.57	24.87	1,394,232
26 Jun 19	24.78000 +0.32	24.88	24.54	24.55	881,525
25 Jun 19	24.46000 +0.16	24.68	24.29	24.39	948,923
24 Jun 19	24.30000 +0.01	24.41	24.13	24.33	918,886
21 Jun 19	24.29000 -0.08	24.59	24.17	24.28	1,616,201
20 Jun 19	24.37000 +0.40	24.41	23.93	24.36	734,979
19 Jun 19	23.97000 -0.16	24.28	23.93	24.28	691,726
18 Jun 19	24.13000 +0.15	24.55	24.06	24.17	1,122,304
17 Jun 19	23.98000 +0.08	24.12	23.86	23.98	832,943
14 Jun 19	23.90000 -0.19	24.05	23.57	24.00	1,156,855
13 Jun 19	24.09000 +0.22	24.20	23.78	23.97	1,043,417
12 Jun 19	23.87000 +0.16	23.95	23.62	23.79	807,806
11 Jun 19	23.71000 -0.75	24.74	23.64	24.72	1,507,917
10 Jun 19	24.46000 +0.50	24.62	24.00	24.06	852,288
07 Jun 19	23.96000 +0.10	24.11	23.84	23.98	794,835
06 Jun 19	23.86000 +0.05	23.94	23.58	23.81	1,254,665
05 Jun 19	23.81000 -0.24	24.20	23.23	24.16	1,212,385
04 Jun 19	24.05000 +0.69	24.08	23.60	23.60	1,060,734
03 Jun 19	23.36000 +0.30	23.58	23.03	23.10	1,395,218
31 May 19	23.06000 -0.28	23.18	22.80	22.97	1,317,501
30 May 19	23.34000 -0.22	23.79	23.25	23.58	791,585
29 May 19	23.56000 -0.09	23.86	23.43	23.46	1,102,415
28 May 19	23.65000 -0.36	24.28	23.59	24.19	994,829
24 May 19	24.01000 +0.06	24.19	23.87	24.10	1,492,204
23 May 19	23.95000 -0.22	24.03	23.68	23.83	1,552,253
22 May 19	24.17000 -0.32	24.59	24.00	24.33	1,102,420
21 May 19	24.49000 +0.17	24.61	24.33	24.50	1,819,606
20 May 19	24.32000 -0.79	25.34	24.24	24.96	1,916,262
17 May 19	25.11000 -0.18	25.65	25.00	25.01	1,131,713
16 May 19	25.29000 +0.15	25.61	25.16	25.30	1,188,256
15 May 19	25.14000 -0.23	25.44	25.03	25.11	1,005,896
14 May 19	25.37000 +0.27	25.60	25.13	25.16	1,233,795
13 May 19	25.10000 -0.92	26.16	25.01	25.44	1,536,750
10 May 19	26.02000 -0.24	26.41	25.78	26.09	1,157,105
09 May 19	26.26000 +0.02	26.50	25.91	26.01	1,187,146
08 May 19	26.24000 -0.25	26.70	26.23	26.44	862,309
07 May 19	26.49000 -0.70	27.13	26.29	26.88	1,679,799
06 May 19	27.19000 -0.12	27.33	26.79	26.79	1,489,857
03 May 19	27.31000 -0.02	27.70	27.03	27.38	2,155,596
02 May 19	27.33000 -0.51	27.87	27.18	27.75	2,102,960
01 May 19	27.84000 -0.11	28.05	27.78	28.05	1,405,054
30 Apr 19	27.95000 +0.00	28.05	27.59	27.93	3,427,351
29 Apr 19	27.95000 +0.48	28.25	27.45	27.45	1,471,500
26 Apr 19	27.47000 -0.14	27.85	27.04	27.49	1,503,312
25 Apr 19	27.61000 -0.79	28.05	26.59	27.92	2,636,765
24 Apr 19	28.40000 +0.20	28.49	28.16	28.17	1,754,980
23 Apr 19	28.20000 +0.19	28.39	28.00	28.02	1,376,096
22 Apr 19	28.01000 -0.13	28.24	27.87	27.87	1,029,946
18 Apr 19	28.14000 +0.11	28.24	27.99	28.14	759,355
17 Apr 19	28.03000 -0.04	28.21	27.94	28.11	1,643,269
16 Apr 19	28.07000 +0.00	28.15	27.95	28.15	1,337,769
15 Apr 19	28.07000 +0.07	28.24	27.78	27.99	1,322,200
12 Apr 19	28.00000 +0.20	28.34	27.56	27.98	1,315,313
11 Apr 19	27.80000 +0.59	27.98	27.20	27.20	2,885,855
10 Apr 19	27.21000 +0.12	27.67	27.00	27.04	1,048,419
09 Apr 19	27.09000 -0.76	27.72	27.03	27.67	524,494
08 Apr 19	27.85000 -0.09	27.93	27.65	27.88	492,034
05 Apr 19	27.94000 -0.02	28.08	27.71	27.95	549,436
04 Apr 19	27.96000 +0.31	28.11	27.80	27.80	750,493
03 Apr 19	27.65000 -0.02	28.11	27.63	27.88	841,402
02 Apr 19	27.67000 +0.17	27.80	27.30	27.52	678,409
01 Apr 19	27.50000 +0.52	27.80	27.18	27.18	652,853
29 Mar 19	26.98000 +0.09	27.42	26.83	27.14	599,199
28 Mar 19	26.89000 +0.31	27.15	26.62	26.64	1,185,434
27 Mar 19	26.58000 +0.46	26.74	26.08	26.08	956,433
26 Mar 19	26.12000 -0.09	26.58	25.81	26.52	1,177,163
25 Mar 19	26.21000 +0.44	26.34	25.64	25.73	1,462,398
22 Mar 19	25.77000 -1.17	26.85	25.73	26.74	691,312
21 Mar 19	26.94000 +0.00	27.20	26.74	26.74	620,812
20 Mar 19	26.94000 -0.29	27.36	26.78	27.14	854,260
19 Mar 19	27.23000 -0.03	27.77	27.19	27.39	803,405
18 Mar 19	27.26000 +0.25	27.34	26.94	27.10	2,094,675
15 Mar 19	27.01000 -0.15	27.40	26.90	27.07	2,828,883
14 Mar 19	27.16000 -0.31	27.40	27.00	27.40	959,363
13 Mar 19	27.47000 +0.47	27.52	26.97	27.08	887,743
12 Mar 19	27.00000 +0.03	27.17	26.90	27.01	443,334
11 Mar 19	26.97000 +0.25	27.24	26.67	26.67	747,623
08 Mar 19	26.72000 -0.24	26.99	26.58	26.66	739,061
07 Mar 19	26.96000 -0.10	27.21	26.70	27.02	1,208,170
06 Mar 19	27.06000 -0.11	27.37	27.06	27.17	643,582
05 Mar 19	27.17000 -0.34	27.70	27.17	27.41	1,112,891
04 Mar 19	27.51000 -0.26	28.06	27.23	27.89	606,333
01 Mar 19	27.77000 +0.29	28.00	27.52	27.72	678,847
28 Feb 19	27.48000 +0.04	27.75	27.15	27.50	1,201,206
27 Feb 19	27.44000 +0.14	27.60	27.28	27.29	619,445
26 Feb 19	27.30000 -0.15	27.81	27.30	27.34	1,712,456
25 Feb 19	27.45000 +0.03	27.77	27.39	27.50	1,403,066
22 Feb 19	27.42000 +0.30	27.63	27.21	27.21	670,906
21 Feb 19	27.12000 -0.31	27.41	26.84	27.33	669,985
20 Feb 19	27.43000 +0.43	27.65	26.89	26.96	794,164
19 Feb 19	27.00000 +0.05	27.16	26.57	27.12	587,809
15 Feb 19	26.95000 +0.58	26.97	26.51	26.60	537,013
14 Feb 19	26.37000 +0.06	26.55	26.05	26.14	861,829
13 Feb 19	26.31000 +0.29	26.48	26.03	26.21	923,399
12 Feb 19	26.02000 +0.34	26.31	25.54	25.81	905,138
11 Feb 19	25.68000 +0.28	25.86	25.31	25.45	889,957
08 Feb 19	25.40000 +0.30	25.49	24.92	24.99	1,068,496
07 Feb 19	25.10000 +0.10	25.35	24.76	24.85	2,098,343
06 Feb 19	25.00000 -0.10	25.26	24.91	25.03	2,048,722
05 Feb 19	25.10000 -0.31	25.58	25.00	25.30	1,121,982
04 Feb 19	25.41000 +0.47	25.51	24.88	24.90	739,937
01 Feb 19	24.94000 -0.08	25.79	24.83	25.12	962,615
31 Jan 19	25.02000 +0.03	25.30	23.68	24.90	2,695,623
30 Jan 19	24.99000 +0.18	25.31	24.86	25.00	1,598,732
29 Jan 19	24.81000 +0.15	24.98	24.68	24.82	889,695
28 Jan 19	24.66000 -0.25	24.85	24.27	24.55	1,392,592
25 Jan 19	24.91000 +0.64	24.95	24.42	24.62	569,670
24 Jan 19	24.27000 -0.16	24.53	24.01	24.26	450,779
23 Jan 19	24.43000 +0.04	24.75	24.03	24.48	583,747
22 Jan 19	24.39000 -0.27	24.93	24.08	24.36	988,157
18 Jan 19	24.66000 +0.56	24.84	23.98	24.36	597,595
17 Jan 19	24.10000 +0.49	24.42	23.42	23.42	757,702
16 Jan 19	23.61000 +0.30	23.75	23.27	23.32	500,559
15 Jan 19	23.31000 -0.07	23.65	23.14	23.46	577,867
14 Jan 19	23.38000 +0.13	23.60	22.91	23.19	496,143
11 Jan 19	23.25000 -0.11	23.38	23.02	23.27	380,356
10 Jan 19	23.36000 +0.21	23.38	22.65	23.01	337,838
09 Jan 19	23.15000 +0.38	23.19	22.62	23.03	603,831
08 Jan 19	22.77000 +0.69	23.17	22.18	22.38	1,231,462
07 Jan 19	22.08000 -0.27	22.66	21.89	22.52	1,506,223
04 Jan 19	22.35000 +0.70	22.50	21.82	22.00	970,414
03 Jan 19	21.65000 -0.86	22.40	21.51	22.40	488,618
02 Jan 19	22.51000 +0.05	22.75	21.85	22.62	660,768
31 Dec 18	22.46000 +0.48	22.50	21.88	22.05	680,244
28 Dec 18	21.98000 +0.48	22.35	21.58	21.60	655,898
27 Dec 18	21.50000 +0.16	21.51	20.64	20.86	637,760
26 Dec 18	21.34000 +1.03	21.36	20.26	20.32	662,232
24 Dec 18	20.31000 -0.06	20.76	19.87	20.09	415,289
21 Dec 18	20.37000 -0.48	21.04	19.71	20.98	2,111,132
20 Dec 18	20.85000 -0.08	21.15	20.33	20.79	1,199,813
19 Dec 18	20.93000 -0.02	21.90	20.67	20.99	759,775
18 Dec 18	20.95000 -0.64	21.86	20.72	21.86	1,383,286
17 Dec 18	21.59000 -0.97	22.61	21.43	22.53	846,490
14 Dec 18	22.56000 +0.02	22.72	22.34	22.37	560,358
13 Dec 18	22.54000 -0.30	23.24	22.27	23.00	486,422
12 Dec 18	22.84000 +0.28	23.51	22.81	22.99	425,187
11 Dec 18	22.56000 -0.01	23.26	22.25	23.03	564,374
10 Dec 18	22.57000 -0.53	23.25	22.44	22.95	678,460
07 Dec 18	23.10000 -0.57	24.06	22.96	23.57	413,445
06 Dec 18	23.67000 -0.43	24.00	23.00	23.58	1,045,843
04 Dec 18	24.10000 -1.20	25.31	24.07	25.31	451,556
03 Dec 18	25.30000 +0.28	25.86	24.54	25.55	668,437
30 Nov 18	25.02000 -0.04	25.12	24.66	24.98	829,797
29 Nov 18	25.06000 +0.05	25.49	24.70	24.97	666,353
28 Nov 18	25.01000 +0.05	25.33	24.17	24.90	848,682
27 Nov 18	24.96000 -0.76	25.89	24.59	25.54	541,414
26 Nov 18	25.72000 +0.52	25.82	25.28	25.43	504,849
23 Nov 18	25.20000 +0.60	25.45	24.29	24.29	350,988
21 Nov 18	24.60000 +0.37	24.96	24.10	24.12	423,747
20 Nov 18	24.23000 -0.34	24.77	24.09	24.23	438,997
19 Nov 18	24.57000 -0.02	24.78	24.34	24.40	657,326
16 Nov 18	24.59000 -0.13	24.81	24.23	24.51	1,113,185
15 Nov 18	24.72000 +0.10	24.81	24.44	24.49	1,207,837
14 Nov 18	24.62000 +0.14	25.28	24.43	24.89	679,928
13 Nov 18	24.48000 -0.03	24.95	24.17	24.52	1,299,767
12 Nov 18	24.51000 -1.18	25.73	24.50	25.57	954,073
09 Nov 18	25.69000 -0.83	26.36	25.69	26.22	764,888
08 Nov 18	26.52000 -0.29	27.07	26.43	26.59	468,369
07 Nov 18	26.81000 +0.79	26.89	26.21	26.37	703,794
06 Nov 18	26.02000 +0.62	26.14	25.17	25.21	748,717
05 Nov 18	25.40000 -0.02	25.86	25.17	25.25	653,171
02 Nov 18	25.42000 +0.51	25.47	24.82	25.08	843,130
01 Nov 18	24.91000 +0.49	25.07	24.23	24.35	797,726
31 Oct 18	24.42000 +0.41	24.45	24.00	24.34	2,373,828
30 Oct 18	24.01000 +0.37	24.28	23.65	23.69	1,091,245
29 Oct 18	23.64000 -0.28	25.00	23.37	24.24	1,052,088
26 Oct 18	23.92000 +0.30	24.67	23.53	24.00	1,933,415
25 Oct 18	23.62000 +2.33	24.80	21.30	21.68	3,382,700
24 Oct 18	21.29000 -1.49	22.75	21.23	22.65	1,951,988
23 Oct 18	22.78000 -0.64	23.08	22.13	22.89	1,558,610
22 Oct 18	23.42000 -0.98	24.53	23.36	24.47	1,259,249
19 Oct 18	24.40000 -0.35	25.03	24.23	24.79	2,616,933
18 Oct 18	24.75000 -0.77	25.40	24.53	25.15	1,189,430
17 Oct 18	25.52000 +0.16	25.91	25.25	25.38	1,071,292
16 Oct 18	25.36000 +1.30	25.63	24.25	24.28	1,141,470
15 Oct 18	24.06000 -0.07	24.38	23.90	24.28	923,218
12 Oct 18	24.13000 -0.56	25.15	23.74	25.15	935,655
11 Oct 18	24.69000 -1.09	25.73	24.52	25.55	1,351,190
10 Oct 18	25.78000 -0.85	26.50	25.75	26.34	696,323
09 Oct 18	26.63000 -0.66	27.11	26.52	27.02	562,154
08 Oct 18	27.29000 +0.62	27.30	26.23	26.62	568,936
05 Oct 18	26.67000 -0.43	27.40	26.61	27.10	630,295
04 Oct 18	27.10000 -0.15	27.78	26.97	27.10	650,716
03 Oct 18	27.25000 +0.25	27.32	26.24	27.18	772,018
02 Oct 18	27.00000 -0.55	27.68	26.84	27.41	1,068,383
01 Oct 18	27.55000 +0.39	27.91	27.30	27.30	705,489
28 Sep 18	27.16000 +0.16	27.25	26.75	26.89	1,479,672
27 Sep 18	27.00000 -0.57	27.78	26.81	27.69	6,707,144
26 Sep 18	27.57000 -1.00	28.57	27.50	28.57	1,747,870
25 Sep 18	28.57000 -0.80	29.64	28.49	29.44	836,094
24 Sep 18	29.37000 -0.05	29.58	28.67	29.35	648,683
21 Sep 18	29.42000 +0.24	29.58	28.98	29.09	1,627,875
20 Sep 18	29.18000 -0.05	29.65	28.78	29.45	645,570
19 Sep 18	29.23000 +0.58	29.31	28.47	28.62	590,528
18 Sep 18	28.65000 +0.10	28.80	28.25	28.38	586,248
17 Sep 18	28.55000 +0.14	28.76	27.86	28.37	703,302
14 Sep 18	28.41000 +0.34	28.54	27.98	28.13	673,400
13 Sep 18	28.07000 -0.02	28.60	27.94	28.26	1,016,633
12 Sep 18	28.09000 -0.02	28.45	27.67	28.00	255,412
11 Sep 18	28.11000 -0.21	28.36	27.79	28.10	508,643
10 Sep 18	28.32000 +0.38	29.02	28.00	28.08	862,054
07 Sep 18	27.94000 -0.66	28.57	27.67	28.41	616,829
06 Sep 18	28.60000 +0.16	28.73	28.24	28.56	629,684
05 Sep 18	28.44000 +0.20	28.52	27.81	28.10	480,352
04 Sep 18	28.24000 +0.15	28.37	27.55	28.08	530,342
31 Aug 18	28.09000 +0.01	28.20	27.58	27.95	476,024
30 Aug 18	28.08000 -0.65	28.78	27.87	28.56	691,005
29 Aug 18	28.73000 +0.77	28.82	27.57	27.88	733,070
28 Aug 18	27.96000 -0.11	28.75	27.89	28.10	714,597
27 Aug 18	28.07000 +0.09	28.26	27.92	27.96	298,810
24 Aug 18	27.98000 -0.02	28.23	27.75	27.95	312,127
23 Aug 18	28.00000 -0.12	28.31	27.81	28.00	446,646
22 Aug 18	28.12000 +0.22	28.15	27.74	27.74	468,609
21 Aug 18	27.90000 +0.51	27.93	27.44	27.50	568,402
20 Aug 18	27.39000 +0.09	27.92	27.29	27.38	283,874
17 Aug 18	27.30000 +0.09	27.35	27.01	27.22	412,031
16 Aug 18	27.21000 +0.33	27.45	26.75	27.08	572,370
15 Aug 18	26.88000 -0.37	27.38	26.21	27.04	1,007,313
14 Aug 18	27.25000 +0.06	27.53	27.04	27.26	248,492
13 Aug 18	27.19000 -0.76	28.17	27.13	28.17	318,598
10 Aug 18	27.95000 -0.51	28.44	27.84	28.39	599,256
09 Aug 18	28.46000 -0.06	28.62	27.98	28.48	726,466
08 Aug 18	28.52000 -0.47	28.89	28.24	28.89	1,029,728
07 Aug 18	28.99000 +0.45	29.84	28.56	28.56	1,503,544
06 Aug 18	28.54000 +0.48	28.87	27.99	28.12	1,357,004
03 Aug 18	28.06000 +0.82	28.18	26.99	27.20	917,447
02 Aug 18	27.24000 +0.01	27.35	26.85	26.85	603,897
01 Aug 18	27.23000 -0.17	27.60	26.96	27.55	833,794
31 Jul 18	27.40000 +0.48	27.75	26.97	27.17	7,264,837
30 Jul 18	26.92000 +0.00	27.44	26.68	26.98	2,130,973
27 Jul 18	26.92000 -0.28	27.59	26.47	27.37	1,959,464
26 Jul 18	27.20000 +0.37	28.25	26.58	27.14	3,198,921
25 Jul 18	26.83000 +1.38	27.22	25.43	25.43	3,001,007
24 Jul 18	25.45000 +0.22	25.86	25.26	25.40	1,001,525
23 Jul 18	25.23000 +0.64	25.58	24.60	24.70	760,061
20 Jul 18	24.59000 -0.74	25.40	24.51	25.28	734,429
19 Jul 18	25.33000 +0.40	25.69	24.69	24.76	841,725
18 Jul 18	24.93000 +0.40	25.19	24.32	24.48	925,869
17 Jul 18	24.53000 -0.33	25.03	24.16	24.80	999,377
16 Jul 18	24.86000 -0.13	25.16	24.67	24.99	783,097
13 Jul 18	24.99000 +0.64	25.69	24.29	24.49	1,240,876
12 Jul 18	24.35000 +0.08	24.75	24.21	24.29	846,918
11 Jul 18	24.27000 -0.84	25.06	24.14	24.95	711,917
10 Jul 18	25.11000 -0.48	25.67	25.00	25.63	984,743
09 Jul 18	25.59000 +0.91	25.59	24.59	24.62	852,937
06 Jul 18	24.68000 -0.07	24.89	24.42	24.71	417,179
05 Jul 18	24.75000 -0.02	24.94	24.50	24.88	628,574
03 Jul 18	24.77000 +0.01	25.20	24.67	24.89	407,837
02 Jul 18	24.76000 -0.34	25.15	24.33	25.04	864,378
29 Jun 18	25.10000 +0.28	25.24	24.78	24.82	783,809
28 Jun 18	24.82000 -0.15	24.96	24.36	24.96	949,187
27 Jun 18	24.97000 -0.35	25.85	24.82	25.29	846,968
26 Jun 18	25.32000 -0.34	25.79	25.23	25.60	910,251
25 Jun 18	25.66000 -1.13	26.84	25.60	26.76	1,200,161
22 Jun 18	26.79000 -0.37	27.41	26.39	27.41	1,979,722
21 Jun 18	27.16000 +0.09	27.39	26.80	26.98	1,242,971
20 Jun 18	27.07000 -0.21	27.43	26.89	27.30	1,953,425
19 Jun 18	27.28000 +0.38	27.35	26.44	26.62	1,419,434
18 Jun 18	26.90000 +0.10	27.22	26.30	26.59	1,116,557
15 Jun 18	26.80000 +0.06	27.00	26.40	26.49	3,085,626
14 Jun 18	26.74000 -0.37	27.15	25.96	27.15	1,574,803
13 Jun 18	27.11000 +0.11	27.37	26.94	27.13	1,363,618
12 Jun 18	27.00000 -0.46	27.61	26.87	27.46	1,312,765
11 Jun 18	27.46000 -0.02	27.82	26.87	27.46	1,270,706
08 Jun 18	27.48000 +0.02	27.84	27.06	27.33	1,279,721
07 Jun 18	27.46000 -0.64	28.26	26.94	28.14	1,076,924
06 Jun 18	28.10000 -0.38	28.93	28.03	28.48	672,546
05 Jun 18	28.48000 +0.85	28.90	27.47	27.70	1,679,297
04 Jun 18	27.63000 +0.83	28.21	26.80	26.89	1,143,585
01 Jun 18	26.80000 -0.28	27.44	26.78	27.16	1,368,424
31 May 18	27.08000 +0.35	27.19	26.53	26.70	2,188,711
30 May 18	26.73000 +0.13	27.86	26.13	26.70	2,298,384
29 May 18	26.60000 +0.24	27.09	26.12	26.33	1,519,964
25 May 18	26.36000 -0.21	26.69	26.08	26.46	969,891
24 May 18	26.57000 +0.27	26.77	25.93	26.13	1,611,103
23 May 18	26.30000 +0.29	26.30	25.52	25.75	887,634
22 May 18	26.01000 +0.55	26.36	25.31	25.67	1,555,548
21 May 18	25.46000 +0.18	25.63	25.14	25.28	1,458,376
18 May 18	25.28000 +0.29	25.37	24.95	24.95	1,895,377
17 May 18	24.99000 +0.03	25.16	24.65	24.74	1,132,854
16 May 18	24.96000 -0.28	25.25	24.82	25.15	2,180,259
15 May 18	25.24000 -0.41	25.90	24.92	25.83	1,455,395
14 May 18	25.65000 +0.06	26.00	25.11	26.00	1,078,081
11 May 18	25.59000 +0.61	25.92	25.02	25.10	2,402,957
10 May 18	24.98000 +0.50	25.75	24.50	24.71	4,279,935
09 May 18	24.48000 -0.15	24.89	24.21	24.38	3,007,394
08 May 18	24.63000 -0.71	25.22	23.66	24.75	6,368,517
07 May 18	25.34000 +0.44	26.34	24.38	24.44	4,655,085
04 May 18	24.90000 +1.39	26.00	22.81	23.45	5,699,208
03 May 18	23.51000 +0.75	24.28	22.55	22.55	4,972,797
02 May 18	22.76000 +0.04	24.00	22.05	22.60	10,724,577
01 May 18	22.72000 +0.62	23.37	21.00	21.17	40,727,652
30 Apr 18	22.10000 +0.00	23.43	21.36	23.26	444,200