FUNDMANAGER.co.uk

Pinterest Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	22.98000 +0.64	23.08	22.32	22.53	9,305,680
19 Oct 26	22.34000 +0.43	22.47	21.78	21.96	8,033,581
16 Oct 26	21.91000 -0.80	22.89	21.89	22.80	9,826,531
15 Oct 26	22.71000 +0.95	22.84	21.50	21.59	11,494,343
14 Oct 26	21.76000 -0.61	22.36	21.53	22.23	12,328,773
13 Oct 26	22.37000 +0.95	22.39	21.20	21.30	12,386,845
12 Oct 26	21.42000 +0.02	21.78	21.24	21.48	10,401,261
09 Oct 26	21.40000 +0.87	21.52	20.52	20.65	13,114,037
08 Oct 26	20.53000 +0.22	20.54	20.10	20.29	12,792,939
07 Oct 26	20.31000 +0.28	20.64	19.89	19.89	14,262,340
06 Oct 26	20.03000 -0.03	20.30	19.43	20.30	15,200,963
05 Oct 26	20.06000 +0.80	20.14	19.45	19.46	11,351,842
02 Oct 26	19.26000 -0.20	19.60	19.12	19.60	8,239,804
01 Oct 26	19.46000 +0.57	19.49	18.59	19.09	13,136,387
30 Sep 26	18.89000 +0.35	19.09	18.35	18.46	16,103,328
29 Sep 26	18.54000 +0.13	18.57	18.23	18.45	9,420,454
28 Sep 26	18.41000 -0.49	18.77	18.32	18.70	8,810,804
25 Sep 26	18.90000 +0.18	19.03	18.63	18.73	8,897,568
24 Sep 26	18.72000 +0.27	18.79	18.34	18.57	11,760,304
23 Sep 26	18.45000 +0.06	18.60	17.84	18.43	14,749,393
22 Sep 26	18.39000 -0.97	19.77	18.25	19.67	22,423,332
21 Sep 26	19.36000 +0.76	19.50	18.61	18.75	11,874,157
18 Sep 26	18.60000 +0.29	18.82	18.25	18.41	32,780,244
17 Sep 26	18.31000 -0.34	18.81	18.20	18.74	29,445,336
16 Sep 26	18.65000 -0.11	18.97	18.48	18.64	12,810,311
15 Sep 26	18.76000 -0.93	19.43	18.74	19.31	10,749,944
14 Sep 26	19.69000 +0.64	19.70	18.84	19.15	12,009,910
11 Sep 26	19.05000 +0.27	19.11	18.60	19.03	13,759,760
10 Sep 26	18.78000 +0.50	18.92	18.05	18.25	14,351,797
09 Sep 26	18.28000 -1.86	20.21	18.28	19.98	27,902,160
08 Sep 26	20.14000 -0.26	20.31	19.92	20.20	11,519,256
04 Sep 26	20.40000 -0.45	20.74	20.17	20.70	10,018,249
03 Sep 26	20.85000 -0.37	21.92	20.57	21.40	12,803,173
02 Sep 26	21.22000 -0.03	21.42	21.00	21.27	13,273,508
01 Sep 26	21.25000 -0.46	21.90	21.16	21.61	9,834,788
31 Aug 26	21.71000 -1.48	22.50	21.38	22.09	23,214,088
28 Aug 26	23.19000 +0.31	23.45	22.98	22.98	6,672,992
27 Aug 26	22.88000 -0.43	23.51	22.80	23.45	7,520,974
26 Aug 26	23.31000 -0.35	23.79	23.12	23.57	10,388,751
25 Aug 26	23.66000 +0.19	23.78	23.30	23.40	8,508,632
24 Aug 26	23.47000 +0.07	23.68	22.86	23.23	11,455,838
21 Aug 26	23.40000 +0.17	23.59	23.02	23.24	6,807,417
20 Aug 26	23.23000 -0.16	23.50	22.80	23.26	7,161,213
19 Aug 26	23.39000 +0.33	23.67	22.96	23.15	7,601,597
18 Aug 26	23.06000 -0.01	23.80	23.06	23.18	7,364,410
17 Aug 26	23.07000 -0.99	23.95	22.99	23.84	7,313,555
14 Aug 26	24.06000 +0.74	24.23	23.15	23.26	8,636,789
13 Aug 26	23.32000 +0.42	23.50	22.65	23.00	7,940,565
12 Aug 26	22.90000 -0.85	23.58	22.77	23.57	10,451,512
11 Aug 26	23.75000 -0.62	24.23	23.61	24.13	9,753,192
10 Aug 26	24.37000 +0.69	24.37	23.58	23.58	10,872,341
07 Aug 26	23.68000 +0.35	23.80	23.22	23.33	12,411,538
06 Aug 26	23.33000 -0.03	23.77	23.02	23.22	15,450,407
05 Aug 26	23.36000 -2.22	25.06	23.16	23.98	22,775,880
04 Aug 26	25.58000 +1.42	25.73	24.20	24.25	19,794,544
03 Aug 26	24.16000 +0.15	24.63	23.97	24.38	12,991,895
31 Jul 26	24.01000 -0.42	24.55	23.67	24.04	9,808,195
30 Jul 26	24.43000 -0.01	24.56	23.72	23.99	9,681,456
29 Jul 26	24.44000 +0.08	24.63	23.96	24.04	11,010,024
28 Jul 26	24.36000 +0.86	24.42	23.30	23.47	17,087,488
27 Jul 26	23.50000 +1.37	23.78	22.50	22.54	9,331,541
24 Jul 26	22.13000 +0.24	22.41	21.95	22.15	8,215,723
23 Jul 26	21.89000 -0.65	22.49	21.55	22.27	8,533,402
22 Jul 26	22.54000 -0.29	22.83	22.26	22.81	9,903,385
21 Jul 26	22.83000 +0.02	22.92	22.29	22.32	7,067,818
20 Jul 26	22.81000 -0.39	23.47	22.78	23.18	8,857,873
17 Jul 26	23.20000 +0.11	23.24	22.18	22.71	9,096,940
16 Jul 26	23.09000 -0.59	23.92	22.95	23.85	11,782,083
15 Jul 26	23.68000 +1.07	23.75	22.69	22.83	14,058,814
14 Jul 26	22.61000 +0.01	22.74	21.97	22.12	8,387,173
13 Jul 26	22.60000 +0.08	23.04	22.43	22.63	6,776,614
10 Jul 26	22.52000 -0.18	23.10	22.01	23.00	9,760,879
09 Jul 26	22.70000 +0.17	22.75	21.91	22.00	10,749,197
08 Jul 26	22.53000 +0.11	22.61	21.93	22.40	12,692,153
07 Jul 26	22.42000 +0.17	23.06	22.22	22.85	10,403,667
06 Jul 26	22.25000 +0.18	22.45	21.67	21.94	8,180,534
02 Jul 26	22.07000 +0.18	22.20	21.65	21.80	8,193,335
01 Jul 26	21.89000 +0.86	22.31	21.08	21.22	12,734,468
30 Jun 26	21.03000 -0.85	21.61	20.84	21.56	12,811,322
29 Jun 26	21.88000 +1.06	21.96	20.99	21.00	16,093,389
26 Jun 26	20.82000 +1.34	20.97	19.53	19.53	23,760,474
25 Jun 26	19.48000 -0.38	19.84	19.20	19.82	14,007,359
24 Jun 26	19.86000 +0.33	20.42	19.57	19.57	9,504,676
23 Jun 26	19.53000 +0.03	20.50	18.73	18.73	23,653,286
22 Jun 26	19.50000 -0.77	20.41	19.30	20.14	21,281,538
18 Jun 26	20.27000 -0.09	20.67	19.77	20.21	38,913,160
17 Jun 26	20.36000 -0.80	20.92	20.21	20.80	19,580,944
16 Jun 26	21.16000 -0.17	21.58	20.75	21.32	20,453,108
15 Jun 26	21.33000 +1.12	21.55	20.44	20.48	15,505,601
12 Jun 26	20.21000 -1.29	21.70	20.18	21.58	12,320,586
11 Jun 26	21.50000 -0.27	21.98	20.83	21.98	19,323,854
10 Jun 26	21.77000 -0.15	22.06	21.28	21.60	20,810,724
09 Jun 26	21.92000 -0.07	22.10	21.13	21.80	23,313,986
08 Jun 26	21.99000 +0.57	22.06	20.58	21.32	28,676,536
05 Jun 26	21.42000 -0.17	22.36	20.81	21.66	15,990,694
04 Jun 26	21.59000 +0.92	22.13	20.60	20.69	26,586,624
03 Jun 26	20.67000 -0.20	20.79	20.10	20.61	20,927,446
02 Jun 26	20.87000 -0.48	21.13	20.35	21.13	16,810,112
01 Jun 26	21.35000 +1.30	21.54	20.19	20.37	24,734,870
29 May 26	20.05000 -0.60	20.78	20.01	20.74	65,372,324
28 May 26	20.65000 +0.62	20.76	19.62	20.00	16,273,383
27 May 26	20.03000 +0.70	20.22	19.23	19.41	13,746,458
26 May 26	19.33000 +0.04	19.72	19.05	19.09	11,074,305
22 May 26	19.29000 +0.44	19.32	18.63	18.79	12,748,354
21 May 26	18.85000 +0.04	19.26	18.02	18.61	15,947,725
20 May 26	18.81000 -0.03	19.02	18.29	18.69	16,641,744
19 May 26	18.84000 -1.09	20.41	18.46	20.14	17,226,460
18 May 26	19.93000 +0.46	20.28	19.35	19.35	11,123,318
15 May 26	19.47000 +0.44	19.62	18.97	19.27	13,585,456
14 May 26	19.03000 -0.32	19.56	18.91	19.48	20,796,442
13 May 26	19.35000 -1.21	20.48	19.18	20.43	19,324,916
12 May 26	20.56000 -0.20	21.20	20.47	20.83	14,974,725
11 May 26	20.76000 -0.51	21.35	20.48	20.95	15,963,366
08 May 26	21.27000 -0.28	21.48	20.47	21.37	19,128,554
07 May 26	21.55000 +0.39	22.43	21.20	21.31	27,476,340
06 May 26	21.16000 -1.12	21.73	20.69	21.73	31,955,568
05 May 26	22.28000 +1.43	24.71	22.07	24.71	57,280,052
04 May 26	20.85000 +0.63	20.87	20.01	20.10	32,820,380
01 May 26	20.22000 +0.56	20.35	19.83	19.98	15,878,589
30 Apr 26	19.66000 -0.07	19.88	19.24	19.57	11,759,370
29 Apr 26	19.73000 -0.15	19.80	19.15	19.41	13,571,271
28 Apr 26	19.88000 -0.45	20.72	19.87	20.27	12,267,881
27 Apr 26	20.33000 +0.41	20.58	19.82	19.83	9,199,557
24 Apr 26	19.92000 +0.13	19.93	19.47	19.72	11,214,088
23 Apr 26	19.79000 -0.83	20.34	19.47	20.31	8,990,004
22 Apr 26	20.62000 +0.00	20.98	20.56	20.78	9,776,630
21 Apr 26	20.62000 -0.02	21.14	20.40	20.82	11,066,304
20 Apr 26	20.64000 +0.52	20.71	19.77	20.05	11,069,483
17 Apr 26	20.12000 +0.00	20.47	19.94	20.11	15,143,076
16 Apr 26	20.12000 -0.15	20.58	19.94	20.50	14,558,472
15 Apr 26	20.27000 +1.57	20.50	18.75	18.75	24,844,626
14 Apr 26	18.70000 +0.68	18.72	18.18	18.50	10,919,788
13 Apr 26	18.02000 +0.40	18.10	17.33	17.57	11,837,577
10 Apr 26	17.62000 -0.32	18.07	17.44	18.00	14,631,222
09 Apr 26	17.94000 -0.16	18.10	17.65	18.00	13,754,063
08 Apr 26	18.10000 -0.10	18.84	18.05	18.73	14,028,984
07 Apr 26	18.20000 -0.05	18.44	18.04	18.27	9,880,046
06 Apr 26	18.25000 +0.07	18.53	18.10	18.17	13,725,076
02 Apr 26	18.18000 -0.11	18.60	17.89	18.26	14,509,417
01 Apr 26	18.29000 -0.05	18.68	17.96	18.29	17,251,360
31 Mar 26	18.34000 +0.33	18.59	18.03	18.15	16,256,861
30 Mar 26	18.01000 +0.25	18.33	17.77	17.82	18,784,284
27 Mar 26	17.76000 -0.20	18.01	17.50	17.79	16,299,075
26 Mar 26	17.96000 -0.72	18.83	17.77	18.30	18,747,204
25 Mar 26	18.68000 +0.29	18.99	18.32	18.68	13,141,005
24 Mar 26	18.39000 -0.53	18.85	18.16	18.84	22,561,012
23 Mar 26	18.92000 +0.24	19.23	18.66	18.89	15,607,720
20 Mar 26	18.68000 +0.02	19.00	18.44	18.51	26,411,388
19 Mar 26	18.66000 -0.11	19.17	18.42	18.43	15,551,194
18 Mar 26	18.77000 +0.21	19.00	18.32	18.42	16,966,426
17 Mar 26	18.56000 +0.29	19.06	18.37	18.37	18,827,194
16 Mar 26	18.27000 +0.09	18.91	18.13	18.14	24,361,296
13 Mar 26	18.18000 +0.09	18.75	17.83	18.27	20,571,312
12 Mar 26	18.09000 -1.29	19.20	18.08	18.82	29,132,136
11 Mar 26	19.38000 +0.01	19.73	18.86	19.57	19,189,186
10 Mar 26	19.37000 -0.28	19.81	19.21	19.78	19,176,192
09 Mar 26	19.65000 -0.36	19.91	19.30	19.65	22,215,020
06 Mar 26	20.01000 +0.26	20.06	19.32	19.66	20,448,410
05 Mar 26	19.75000 +0.37	19.94	19.13	19.37	26,216,188
04 Mar 26	19.38000 +0.28	19.66	18.90	19.10	25,911,408
03 Mar 26	19.10000 +1.62	19.34	18.05	18.33	39,130,108
02 Mar 26	17.48000 +0.35	17.51	16.60	16.61	14,719,270
27 Feb 26	17.13000 -0.68	17.65	16.99	17.43	18,773,872
26 Feb 26	17.81000 +0.24	18.24	17.71	17.72	17,434,556
25 Feb 26	17.57000 +0.62	17.58	16.84	16.96	16,738,723
24 Feb 26	16.95000 +0.26	17.22	16.61	16.66	22,039,044
23 Feb 26	16.69000 -1.08	17.87	16.49	17.50	23,256,838
20 Feb 26	17.77000 +1.00	17.87	16.70	16.77	34,681,712
19 Feb 26	16.77000 +0.39	16.83	16.20	16.31	31,884,734
18 Feb 26	16.38000 +0.87	16.58	15.42	15.50	31,600,952
17 Feb 26	15.51000 +0.09	15.98	14.82	15.34	27,393,588
13 Feb 26	15.42000 -3.12	15.48	13.84	14.33	69,086,584
12 Feb 26	18.54000 -0.55	19.19	18.28	19.08	28,121,216
11 Feb 26	19.09000 -1.24	20.50	19.07	20.27	15,007,275
10 Feb 26	20.33000 +0.19	20.81	20.24	20.43	14,174,899
09 Feb 26	20.14000 +0.54	20.18	19.38	19.55	14,626,611
06 Feb 26	19.60000 +0.28	19.93	19.05	19.53	13,802,097
05 Feb 26	19.32000 -0.55	20.08	19.20	19.82	13,269,248
04 Feb 26	19.87000 -0.90	20.61	19.80	20.55	20,748,584
03 Feb 26	20.77000 -1.23	21.89	20.11	21.81	18,148,456
02 Feb 26	22.00000 -0.13	22.38	21.77	22.06	11,145,835
30 Jan 26	22.13000 -0.22	22.39	21.94	22.05	11,681,435
29 Jan 26	22.35000 -0.21	23.05	21.83	23.00	30,517,396
28 Jan 26	22.56000 -0.85	23.81	22.50	23.66	26,853,196
27 Jan 26	23.41000 -2.49	25.03	23.22	25.00	39,002,856
26 Jan 26	25.90000 -0.01	26.13	25.73	25.91	11,851,791
23 Jan 26	25.91000 +0.26	26.39	25.61	25.71	9,365,154
22 Jan 26	25.65000 +0.66	25.69	25.23	25.48	11,346,982
21 Jan 26	24.99000 -0.40	25.81	24.86	25.65	14,759,051
20 Jan 26	25.39000 -0.52	25.86	25.25	25.49	12,918,570
16 Jan 26	25.91000 -0.88	26.88	25.86	26.82	10,674,533
15 Jan 26	26.79000 -0.28	27.35	26.75	27.32	8,659,008
14 Jan 26	27.07000 -0.50	27.44	26.88	27.43	10,163,785
13 Jan 26	27.57000 +0.75	27.74	26.84	26.96	14,467,687
12 Jan 26	26.82000 -0.32	27.44	26.81	27.02	10,194,959
09 Jan 26	27.14000 +0.34	27.18	26.51	27.04	7,954,429
08 Jan 26	26.80000 -0.69	27.65	26.69	27.50	12,471,698
07 Jan 26	27.49000 +0.42	27.67	26.73	27.14	10,920,623
06 Jan 26	27.07000 +0.57	27.21	26.79	26.92	9,719,032
05 Jan 26	26.50000 -0.06	26.85	26.18	26.80	13,408,623
02 Jan 26	26.56000 +0.67	26.97	25.95	26.18	17,554,928
31 Dec 25	25.89000 -0.14	26.03	25.74	26.03	8,694,663
30 Dec 25	26.03000 +0.15	26.32	25.73	25.79	9,452,526
29 Dec 25	25.88000 -0.26	26.07	25.70	26.00	11,146,686
26 Dec 25	26.14000 +0.01	26.25	26.00	26.07	5,421,332
24 Dec 25	26.13000 +0.11	26.16	25.76	25.97	4,391,075
23 Dec 25	26.02000 -0.37	26.25	25.68	26.08	10,236,159
22 Dec 25	26.39000 +0.31	26.63	26.12	26.30	10,018,712
19 Dec 25	26.08000 -0.16	26.47	25.72	26.11	84,821,048
18 Dec 25	26.24000 +0.36	26.75	26.00	26.00	13,703,592
17 Dec 25	25.88000 +0.10	26.40	25.67	25.78	17,391,956
16 Dec 25	25.78000 +0.02	25.97	25.52	25.60	15,198,730
15 Dec 25	25.76000 -0.23	26.17	25.44	26.01	15,175,772
12 Dec 25	25.99000 -0.89	27.06	25.89	26.90	19,676,692
11 Dec 25	26.88000 -0.91	27.86	26.84	27.50	15,121,003
10 Dec 25	27.79000 +0.61	27.96	26.96	27.17	13,886,429
09 Dec 25	27.18000 +0.03	27.45	26.76	26.90	10,305,952
08 Dec 25	27.15000 +0.40	27.40	26.62	27.30	28,359,900
05 Dec 25	26.75000 -0.48	27.36	26.48	26.80	16,532,441
04 Dec 25	27.23000 -0.18	27.65	26.99	27.65	9,474,737
03 Dec 25	27.41000 +0.52	27.58	26.79	26.91	10,897,962
02 Dec 25	26.89000 +0.05	27.15	26.63	26.91	11,072,030
01 Dec 25	26.84000 +0.72	27.20	25.80	25.80	12,326,746
28 Nov 25	26.12000 +0.55	26.40	25.68	25.74	4,855,457
26 Nov 25	25.57000 +0.06	25.84	25.30	25.51	9,861,050
25 Nov 25	25.51000 +0.72	25.55	24.89	25.03	8,021,351
24 Nov 25	24.79000 -0.17	25.15	24.77	25.01	13,119,634
21 Nov 25	24.96000 +0.15	25.14	24.37	24.97	12,477,946
20 Nov 25	24.81000 -0.68	25.84	24.62	25.75	12,233,593
19 Nov 25	25.49000 -0.28	25.87	25.12	25.80	9,766,689
18 Nov 25	25.77000 +0.25	26.16	25.07	25.27	12,220,972
17 Nov 25	25.52000 -1.10	26.67	25.40	26.64	13,380,344
14 Nov 25	26.62000 -0.15	26.80	25.96	26.08	23,367,372
13 Nov 25	26.77000 -0.55	27.72	26.64	27.09	16,120,079
12 Nov 25	27.32000 -0.04	27.86	27.12	27.53	12,056,273
11 Nov 25	27.36000 +0.35	27.49	26.70	26.96	13,313,160
10 Nov 25	27.01000 -0.08	27.58	26.94	27.22	25,884,796
07 Nov 25	27.09000 +0.81	27.10	25.87	26.15	24,432,360
06 Nov 25	26.28000 +0.53	27.33	26.06	26.08	32,489,902
05 Nov 25	25.75000 -7.16	26.82	25.30	26.31	75,141,720
04 Nov 25	32.91000 -0.79	33.35	32.50	32.68	15,817,945
03 Nov 25	33.70000 +0.60	34.12	32.81	33.33	11,620,743
31 Oct 25	33.10000 +0.59	33.57	32.75	32.79	13,634,848
30 Oct 25	32.51000 -0.30	32.99	32.03	32.41	10,665,211
29 Oct 25	32.81000 -0.39	33.44	32.49	33.00	10,058,424
28 Oct 25	33.20000 -2.04	34.54	33.12	34.02	13,388,799
27 Oct 25	35.24000 +1.27	35.42	34.40	34.54	7,847,042
24 Oct 25	33.97000 +0.52	34.30	33.57	34.00	7,938,119
23 Oct 25	33.45000 +0.46	33.53	32.87	33.10	6,161,282
22 Oct 25	32.99000 -0.76	33.82	32.78	33.69	8,287,105
21 Oct 25	33.75000 +0.85	34.00	32.88	32.97	7,217,074
20 Oct 25	32.90000 +0.51	33.25	32.65	32.69	7,742,863
17 Oct 25	32.39000 -0.20	32.64	31.96	32.13	7,134,122
16 Oct 25	32.59000 -0.74	34.16	32.26	33.30	8,648,910
15 Oct 25	33.33000 +0.21	34.25	32.87	33.78	12,124,518
14 Oct 25	33.12000 +0.85	33.59	31.59	31.69	17,001,504
13 Oct 25	32.27000 +1.87	32.29	30.71	30.99	10,940,210
10 Oct 25	30.40000 -1.47	32.05	30.27	31.85	9,380,393
09 Oct 25	31.87000 +0.08	31.87	31.37	31.77	8,830,840
08 Oct 25	31.79000 +0.40	31.80	31.20	31.51	6,422,944
07 Oct 25	31.39000 -0.65	32.23	31.36	32.10	10,072,993
06 Oct 25	32.04000 +0.09	32.40	31.14	32.24	12,111,744
03 Oct 25	31.95000 +0.05	32.51	31.74	32.05	10,395,264
02 Oct 25	31.90000 +0.05	32.10	31.41	32.08	10,938,320
01 Oct 25	31.85000 -0.32	32.21	31.28	31.86	12,356,866
30 Sep 25	32.17000 -1.15	33.72	31.97	33.59	12,624,615
29 Sep 25	33.32000 -0.28	34.13	33.12	33.84	9,224,049
26 Sep 25	33.60000 +0.15	34.12	33.15	33.51	8,787,987
25 Sep 25	33.45000 +0.45	33.74	32.38	32.38	12,105,825
24 Sep 25	33.00000 -2.27	35.31	32.90	35.15	18,672,938
23 Sep 25	35.27000 -0.04	35.72	34.89	35.51	8,415,612
22 Sep 25	35.31000 -0.50	36.15	35.19	35.67	7,131,148
19 Sep 25	35.81000 -0.49	36.45	35.44	36.20	11,894,117
18 Sep 25	36.30000 -0.19	37.05	35.98	36.74	8,334,819
17 Sep 25	36.49000 +0.24	37.04	36.15	36.28	8,223,798
16 Sep 25	36.25000 -0.01	36.49	35.53	36.42	6,996,117
15 Sep 25	36.26000 +1.23	36.28	35.23	35.24	7,719,718
12 Sep 25	35.03000 +0.07	35.29	34.85	34.97	6,136,398
11 Sep 25	34.96000 -0.33	35.28	34.43	35.27	13,480,256
10 Sep 25	35.29000 -1.21	36.10	34.48	36.07	16,404,244
09 Sep 25	36.50000 -1.45	38.57	35.09	38.20	21,981,016
08 Sep 25	37.95000 +0.01	38.42	37.60	38.00	9,319,080
05 Sep 25	37.94000 +0.82	38.17	37.17	37.67	8,405,067
04 Sep 25	37.12000 +0.00	37.39	36.49	37.15	6,163,992
03 Sep 25	37.12000 +0.39	37.47	36.67	36.88	4,572,465
02 Sep 25	36.73000 +0.10	36.80	35.61	35.86	6,370,512
29 Aug 25	36.63000 -0.07	37.06	36.45	36.63	5,154,888
28 Aug 25	36.70000 +0.54	37.16	36.26	36.26	6,010,319
27 Aug 25	36.16000 +0.10	36.50	35.85	36.00	7,152,403
26 Aug 25	36.06000 +0.55	36.10	35.41	35.48	8,506,628
25 Aug 25	35.51000 -0.10	35.65	35.29	35.51	6,348,664
22 Aug 25	35.61000 +0.74	35.78	34.82	35.00	7,205,392
21 Aug 25	34.87000 -0.61	35.45	34.69	35.26	5,764,783
20 Aug 25	35.48000 +0.26	35.57	34.70	35.00	7,276,637
19 Aug 25	35.22000 -0.88	36.48	35.12	36.11	7,627,235
18 Aug 25	36.10000 +0.32	36.38	35.66	35.88	7,163,405
15 Aug 25	35.78000 -0.57	36.62	35.76	36.35	8,549,346
14 Aug 25	36.35000 +0.57	36.40	35.39	35.45	10,089,495
13 Aug 25	35.78000 +0.97	35.81	34.82	34.82	11,444,811
12 Aug 25	34.81000 +0.62	34.94	33.91	34.21	12,893,516
11 Aug 25	34.19000 -0.94	35.32	34.12	35.27	17,723,996
08 Aug 25	35.13000 -4.04	36.37	33.10	33.29	37,424,684
07 Aug 25	39.17000 +0.07	39.83	38.53	39.83	20,791,676
06 Aug 25	39.10000 +0.22	39.28	38.66	38.79	10,867,285
05 Aug 25	38.88000 -0.19	39.13	38.29	38.89	11,645,564
04 Aug 25	39.07000 +1.31	39.28	37.89	38.11	8,681,225
01 Aug 25	37.76000 -0.84	37.91	37.05	37.27	11,850,675
31 Jul 25	38.60000 +0.30	39.93	38.14	39.10	14,505,300
30 Jul 25	38.30000 -0.02	38.73	37.99	38.40	6,247,447
29 Jul 25	38.32000 -0.20	39.19	37.82	39.10	9,616,609
28 Jul 25	38.52000 +0.61	38.57	37.76	37.84	5,783,697
25 Jul 25	37.91000 +0.24	37.92	37.35	37.71	4,253,718
24 Jul 25	37.67000 -0.12	38.24	37.63	37.91	7,014,605
23 Jul 25	37.79000 -0.32	38.38	37.55	38.38	6,083,247
22 Jul 25	38.11000 +0.11	38.64	37.71	38.06	7,046,360
21 Jul 25	38.00000 +0.89	38.90	37.75	38.84	13,915,941
18 Jul 25	37.11000 +1.03	37.25	35.94	36.46	11,534,644
17 Jul 25	36.08000 +0.00	36.40	35.90	36.10	8,213,829
16 Jul 25	36.08000 -0.45	36.88	35.35	36.88	9,311,761
15 Jul 25	36.53000 +0.55	37.04	36.28	36.38	11,239,375
14 Jul 25	35.98000 +0.56	36.60	35.43	35.43	6,650,124
11 Jul 25	35.42000 -0.38	35.80	35.31	35.71	4,121,230
10 Jul 25	35.80000 -0.09	35.99	35.03	35.90	4,922,190
09 Jul 25	35.89000 +0.13	36.07	35.00	35.25	7,561,123
08 Jul 25	35.76000 +0.09	36.17	35.41	35.97	6,711,436
07 Jul 25	35.67000 -0.01	36.30	35.37	35.64	7,938,376
03 Jul 25	35.68000 -0.06	36.09	35.68	35.89	4,177,615
02 Jul 25	35.74000 +0.06	36.08	34.81	35.10	8,626,790
01 Jul 25	35.68000 -0.18	36.44	35.49	36.00	8,239,350
30 Jun 25	35.86000 -0.09	36.29	35.49	36.16	11,133,638
27 Jun 25	35.95000 +0.82	36.08	35.25	35.69	21,660,430
26 Jun 25	35.13000 -0.21	35.70	34.22	35.61	8,595,228
25 Jun 25	35.34000 -0.40	36.25	35.31	36.00	7,648,974
24 Jun 25	35.74000 +1.74	35.78	34.06	34.45	9,268,354
23 Jun 25	34.00000 -0.22	34.33	33.35	34.02	7,187,108
20 Jun 25	34.22000 -0.56	35.01	33.99	34.96	10,778,141
18 Jun 25	34.78000 +0.24	35.06	34.50	34.57	7,295,439
17 Jun 25	34.54000 -0.68	35.25	34.45	35.02	7,579,078
16 Jun 25	35.22000 +1.38	35.29	34.21	34.22	8,251,976
13 Jun 25	33.84000 -0.18	34.13	33.26	33.52	6,778,856
12 Jun 25	34.02000 -0.73	34.55	33.94	34.38	6,153,956
11 Jun 25	34.75000 -0.36	35.40	34.55	34.99	9,183,819
10 Jun 25	35.11000 +0.97	35.20	34.53	34.95	10,720,211
09 Jun 25	34.14000 -0.06	34.98	34.12	34.54	9,864,132
06 Jun 25	34.20000 +0.44	34.50	33.74	34.47	8,099,973
05 Jun 25	33.76000 -0.05	34.15	33.44	33.97	12,455,490
04 Jun 25	33.81000 +0.68	33.96	33.02	33.02	9,992,940
03 Jun 25	33.13000 +1.22	33.53	32.31	33.05	14,324,936
02 Jun 25	31.91000 +0.80	31.97	31.02	31.04	7,422,621
30 May 25	31.11000 +0.05	31.19	30.45	30.96	8,622,128
29 May 25	31.06000 -0.37	32.00	30.92	31.90	6,559,139
28 May 25	31.43000 -0.06	31.75	31.26	31.55	8,382,514
27 May 25	31.49000 +0.59	31.75	31.17	31.38	10,043,373
23 May 25	30.90000 -0.85	31.23	30.54	30.88	8,530,171
22 May 25	31.75000 -0.47	32.32	31.58	32.11	9,214,545
21 May 25	32.22000 -0.04	32.79	31.78	31.97	13,017,080
20 May 25	32.26000 +0.24	32.56	31.67	32.02	12,551,489
19 May 25	32.02000 -0.55	32.43	31.72	31.91	10,921,844
16 May 25	32.57000 +0.33	32.78	32.17	32.30	11,059,829
15 May 25	32.24000 -0.65	33.26	32.06	33.21	8,738,378
14 May 25	32.89000 -0.04	33.61	32.63	33.03	12,795,357
13 May 25	32.93000 +0.09	33.15	31.55	31.85	20,557,460
12 May 25	32.84000 +3.62	33.54	31.74	32.15	33,722,304
09 May 25	29.22000 +1.36	31.26	29.13	30.37	43,853,848
08 May 25	27.86000 +0.52	28.41	27.62	28.00	27,596,712
07 May 25	27.34000 +0.35	27.56	26.87	27.17	10,069,150
06 May 25	26.99000 -0.49	27.61	26.81	27.01	9,110,342
05 May 25	27.48000 +0.61	27.63	26.25	26.25	11,945,198
02 May 25	26.87000 +1.38	27.37	25.90	26.08	15,605,075
01 May 25	25.49000 +0.17	26.39	25.44	25.84	11,425,279
30 Apr 25	25.32000 -0.96	25.36	24.43	24.80	14,076,581
29 Apr 25	26.28000 +0.11	26.35	25.98	26.04	7,216,748
28 Apr 25	26.17000 +0.11	26.41	25.71	26.24	8,616,100
25 Apr 25	26.06000 +0.31	26.52	25.57	26.31	15,817,851
24 Apr 25	25.75000 +0.14	26.12	24.73	24.75	13,827,281
23 Apr 25	25.61000 +0.93	27.14	25.42	25.98	11,113,358
22 Apr 25	24.68000 +0.47	25.25	24.12	24.35	12,483,112
21 Apr 25	24.21000 -1.05	24.90	23.73	24.85	9,125,776
17 Apr 25	25.26000 -0.19	25.57	25.07	25.25	8,873,843
16 Apr 25	25.45000 -0.54	25.96	24.94	25.34	9,059,164
15 Apr 25	25.99000 +0.14	26.35	25.50	25.88	10,909,067
14 Apr 25	25.85000 -0.52	27.37	25.56	27.19	8,974,904
11 Apr 25	26.37000 +0.14	26.41	25.33	26.00	9,001,264
10 Apr 25	26.23000 -1.91	27.75	25.66	27.24	12,349,033
09 Apr 25	28.14000 +3.46	29.25	24.02	24.14	24,418,800
08 Apr 25	24.68000 -0.72	27.00	24.11	26.75	14,201,831
07 Apr 25	25.40000 -0.38	26.86	23.68	24.00	21,306,292
04 Apr 25	25.78000 -1.73	26.33	24.91	25.86	22,722,142
03 Apr 25	27.51000 -3.87	29.46	26.95	29.12	24,461,332
02 Apr 25	31.38000 +0.38	31.99	30.38	30.41	9,590,448
01 Apr 25	31.00000 +0.00	31.69	30.93	30.97	8,357,495
31 Mar 25	31.00000 -0.47	31.22	29.85	30.80	10,251,885
28 Mar 25	31.47000 -0.77	32.27	31.20	32.02	8,552,590
27 Mar 25	32.24000 -0.67	32.85	32.05	32.61	5,473,604
26 Mar 25	32.91000 -1.72	34.58	32.71	34.48	7,749,797
25 Mar 25	34.63000 +0.59	35.09	34.15	34.28	14,284,627
24 Mar 25	34.04000 +1.62	34.35	33.56	33.58	11,446,699
21 Mar 25	32.42000 +1.00	32.65	31.01	31.10	15,157,107
20 Mar 25	31.42000 -0.18	32.39	31.00	31.02	11,018,073
19 Mar 25	31.60000 +0.30	32.15	30.99	31.35	13,917,696
18 Mar 25	31.30000 -0.77	31.68	30.74	31.68	14,622,515
17 Mar 25	32.07000 +0.12	32.61	31.43	32.15	11,176,789
14 Mar 25	31.95000 +0.82	32.00	31.15	31.60	14,077,220
13 Mar 25	31.13000 -2.15	33.40	30.96	33.22	16,998,156
12 Mar 25	33.28000 +1.89	33.74	32.55	33.02	18,568,956
11 Mar 25	31.39000 -0.36	32.35	31.20	31.29	20,085,764
10 Mar 25	31.75000 -2.55	33.50	31.19	33.47	17,784,256
07 Mar 25	34.30000 -0.21	34.66	33.13	34.27	9,080,455
06 Mar 25	34.51000 -1.69	36.13	34.41	35.75	8,682,706
05 Mar 25	36.20000 +1.00	36.41	35.64	35.75	12,111,188
04 Mar 25	35.20000 -0.37	35.88	33.77	35.00	11,241,615
03 Mar 25	35.57000 -1.41	37.42	35.42	37.11	9,541,947
28 Feb 25	36.98000 +0.81	37.06	35.56	35.81	10,430,184
27 Feb 25	36.17000 -0.71	37.34	36.17	37.02	6,463,817
26 Feb 25	36.88000 +0.27	37.40	36.58	37.18	10,431,132
25 Feb 25	36.61000 -0.34	37.03	36.01	36.69	11,331,609
24 Feb 25	36.95000 -0.78	37.74	36.86	37.70	9,597,279
21 Feb 25	37.73000 -1.83	39.85	37.46	39.76	9,034,564
20 Feb 25	39.56000 +0.87	39.70	38.24	38.80	11,965,100
19 Feb 25	38.69000 -0.63	39.21	38.57	39.19	6,259,097
18 Feb 25	39.32000 +0.45	39.60	38.72	39.00	10,958,992
14 Feb 25	38.87000 -0.22	39.24	38.57	39.10	7,697,212
13 Feb 25	39.09000 -0.01	39.13	38.59	39.10	9,010,917
12 Feb 25	39.10000 -0.47	39.69	38.89	39.26	9,002,615
11 Feb 25	39.57000 -0.07	39.96	38.66	39.59	14,894,276
10 Feb 25	39.64000 -0.36	40.38	39.37	40.12	27,398,348
07 Feb 25	40.00000 +6.41	40.90	38.85	40.89	50,813,280
06 Feb 25	33.59000 +0.29	33.90	33.08	33.08	17,603,900
05 Feb 25	33.30000 -0.09	33.71	32.93	33.33	8,711,190
04 Feb 25	33.39000 +0.31	33.72	33.08	33.12	10,693,582
03 Feb 25	33.08000 +0.12	33.18	32.31	32.35	8,939,364
31 Jan 25	32.96000 +0.03	33.71	32.90	33.17	8,145,057
30 Jan 25	32.93000 -0.29	33.91	32.91	33.89	8,544,087
29 Jan 25	33.22000 +0.32	33.88	32.87	33.05	10,827,312
28 Jan 25	32.90000 -0.58	33.52	32.37	32.80	12,631,196
27 Jan 25	33.48000 +0.58	33.78	32.28	32.28	10,490,017
24 Jan 25	32.90000 +0.07	33.08	32.35	32.95	12,519,362
23 Jan 25	32.83000 +1.19	32.87	31.23	31.49	12,703,350
22 Jan 25	31.64000 -0.43	32.39	31.52	32.20	11,328,397
21 Jan 25	32.07000 +1.54	32.13	30.81	30.90	14,173,010
17 Jan 25	30.53000 +0.14	30.98	30.36	30.78	7,741,277
16 Jan 25	30.39000 -0.24	31.19	30.36	30.50	6,900,326
15 Jan 25	30.63000 +0.84	31.51	30.34	30.43	8,805,743
14 Jan 25	29.79000 -0.62	30.50	29.53	30.48	9,259,333
13 Jan 25	30.41000 -0.25	30.44	29.00	29.69	10,950,870
10 Jan 25	30.66000 -0.21	31.80	30.65	30.74	11,813,404
08 Jan 25	30.87000 -0.94	31.98	30.71	31.50	11,714,278
07 Jan 25	31.81000 -0.60	32.49	31.77	32.37	6,583,110
06 Jan 25	32.41000 +1.47	32.88	31.69	31.73	10,122,842
03 Jan 25	30.94000 +0.36	31.74	30.74	30.93	8,168,910
02 Jan 25	30.58000 +1.58	30.61	29.30	29.33	9,890,804
31 Dec 24	29.00000 -0.15	29.52	28.93	29.11	6,258,362
30 Dec 24	29.15000 -0.41	29.36	28.94	29.17	5,292,616
27 Dec 24	29.56000 -0.36	29.82	29.20	29.77	4,968,839
26 Dec 24	29.92000 +0.02	30.18	29.76	29.83	3,758,560
24 Dec 24	29.90000 +0.43	30.13	29.50	29.58	4,250,384
23 Dec 24	29.47000 -0.02	29.89	29.36	29.59	6,966,252
20 Dec 24	29.49000 -0.12	29.98	28.92	29.38	16,794,600
19 Dec 24	29.61000 -0.26	30.33	29.45	30.15	10,161,854
18 Dec 24	29.87000 -1.13	31.31	29.68	30.98	9,549,399
17 Dec 24	31.00000 +0.70	31.05	29.71	30.02	12,983,323
16 Dec 24	30.30000 -0.35	31.16	30.10	30.56	13,341,416
13 Dec 24	30.65000 -0.19	30.89	30.44	30.86	9,505,032
12 Dec 24	30.84000 -1.09	31.95	30.65	31.95	10,645,927
11 Dec 24	31.93000 +0.10	32.60	31.88	31.96	9,064,059
10 Dec 24	31.83000 -1.23	32.58	31.30	32.38	13,240,410
09 Dec 24	33.06000 +0.78	33.35	32.04	32.13	11,701,956
06 Dec 24	32.28000 +0.70	32.29	31.48	31.79	9,220,300
05 Dec 24	31.58000 -0.72	32.78	31.54	32.35	7,484,764
04 Dec 24	32.30000 +0.96	32.63	31.50	31.57	12,057,825
03 Dec 24	31.34000 +0.91	31.73	30.10	30.40	12,047,308
02 Dec 24	30.43000 +0.11	30.81	29.72	30.26	9,005,645
29 Nov 24	30.32000 +0.00	30.75	30.28	30.36	3,507,892
27 Nov 24	30.32000 -0.68	31.17	30.17	30.88	6,266,608
26 Nov 24	31.00000 +0.49	31.27	30.37	30.66	9,588,685
25 Nov 24	30.51000 +0.49	30.54	30.05	30.10	12,059,732
22 Nov 24	30.02000 +0.71	30.03	28.85	29.14	14,549,156
21 Nov 24	29.31000 +0.08	29.34	28.42	29.30	11,351,678
20 Nov 24	29.23000 -0.46	29.88	28.93	29.73	6,247,774
19 Nov 24	29.69000 +0.70	29.80	28.49	28.69	7,871,186
18 Nov 24	28.99000 +0.75	29.00	28.24	28.50	9,575,506
15 Nov 24	28.24000 -1.13	29.11	28.04	29.10	16,145,691
14 Nov 24	29.37000 -0.61	30.20	29.24	29.95	12,709,067
13 Nov 24	29.98000 -0.69	30.91	29.64	30.68	12,560,773
12 Nov 24	30.67000 +0.28	31.21	30.20	30.30	11,232,189
11 Nov 24	30.39000 +1.21	30.93	29.73	29.73	22,918,592
08 Nov 24	29.18000 -4.75	30.00	27.93	29.14	55,685,520
07 Nov 24	33.93000 +0.17	34.65	33.91	34.16	19,440,876
06 Nov 24	33.76000 +1.04	33.84	32.85	33.30	10,097,369
05 Nov 24	32.72000 +0.44	32.97	32.27	32.36	4,879,304
04 Nov 24	32.28000 +0.26	32.49	31.63	31.93	5,831,402
01 Nov 24	32.02000 +0.23	32.37	31.58	31.93	5,588,010
31 Oct 24	31.79000 -0.80	32.91	31.76	32.40	5,758,314
30 Oct 24	32.59000 +0.16	33.23	32.41	32.96	8,234,932
29 Oct 24	32.43000 +0.17	32.60	31.86	32.52	6,761,299
28 Oct 24	32.26000 -0.09	32.54	31.94	32.50	5,075,229
25 Oct 24	32.35000 +0.52	32.67	31.77	31.90	5,338,884
24 Oct 24	31.83000 +0.29	31.99	31.31	31.62	7,287,473
23 Oct 24	31.54000 -0.40	32.24	31.50	32.02	6,184,497
22 Oct 24	31.94000 -1.09	32.04	31.25	31.53	11,657,515
21 Oct 24	33.03000 -0.15	33.24	32.63	33.04	3,063,902
18 Oct 24	33.18000 +0.24	33.38	32.92	33.12	4,357,017
17 Oct 24	32.94000 -0.43	33.76	32.83	33.21	7,938,185
16 Oct 24	33.37000 -0.30	33.62	33.02	33.57	5,533,301
15 Oct 24	33.67000 -0.31	33.95	33.29	33.94	5,742,848
14 Oct 24	33.98000 -0.17	34.45	33.80	34.25	3,867,607
11 Oct 24	34.15000 +0.41	34.31	33.61	33.65	6,896,905
10 Oct 24	33.74000 -0.10	33.84	33.33	33.58	6,597,370
09 Oct 24	33.84000 +0.92	34.15	33.03	33.38	7,574,649
08 Oct 24	32.92000 +0.34	33.00	32.30	32.66	4,835,180
07 Oct 24	32.58000 -0.67	33.34	32.56	33.25	6,574,242
04 Oct 24	33.25000 +0.48	33.55	32.67	33.40	6,281,901
03 Oct 24	32.77000 -0.44	32.92	32.41	32.75	7,262,421
02 Oct 24	33.21000 +0.45	33.27	32.56	32.87	6,177,829
01 Oct 24	32.76000 +0.39	34.14	32.31	33.80	11,285,851
30 Sep 24	32.37000 -0.11	33.00	32.08	32.28	5,734,065
27 Sep 24	32.48000 -0.24	33.14	32.35	32.86	7,627,099
26 Sep 24	32.72000 +0.57	32.83	32.20	32.51	10,993,522
25 Sep 24	32.15000 +0.50	32.32	31.50	31.99	8,783,777
24 Sep 24	31.65000 +1.19	31.85	30.64	31.27	9,022,717
23 Sep 24	30.46000 +0.08	31.00	30.40	30.92	6,084,429
20 Sep 24	30.38000 -0.14	30.51	30.06	30.40	7,472,745
19 Sep 24	30.52000 +0.63	30.87	30.27	30.50	7,589,965
18 Sep 24	29.89000 +0.53	30.32	29.38	29.42	6,630,584
17 Sep 24	29.36000 +0.47	29.42	28.86	29.29	11,098,374
16 Sep 24	28.89000 +0.03	29.14	28.62	28.83	7,717,537
13 Sep 24	28.86000 -0.45	29.38	28.55	29.35	9,303,070
12 Sep 24	29.31000 +0.09	29.73	29.26	29.55	7,999,582
11 Sep 24	29.22000 +0.10	29.93	28.50	29.05	10,976,965
10 Sep 24	29.12000 -0.29	29.62	28.90	29.49	4,664,334
09 Sep 24	29.41000 +0.16	29.97	28.98	29.51	6,430,915
06 Sep 24	29.25000 -1.56	30.63	29.04	30.60	11,336,392
05 Sep 24	30.81000 -0.02	31.59	30.70	30.91	6,114,308
04 Sep 24	30.83000 -0.48	31.28	30.48	31.09	6,123,508
03 Sep 24	31.31000 -0.73	32.29	31.17	31.65	5,658,908
30 Aug 24	32.04000 +0.84	32.19	31.41	31.42	6,586,772
29 Aug 24	31.20000 -0.07	31.99	31.10	31.50	5,854,371
28 Aug 24	31.27000 -0.26	31.58	31.03	31.45	4,139,213
27 Aug 24	31.53000 -0.17	31.80	31.10	31.57	4,475,709
26 Aug 24	31.70000 -0.64	32.40	31.38	32.36	5,724,991
23 Aug 24	32.34000 +0.32	32.47	31.94	32.16	5,572,345
22 Aug 24	32.02000 -0.50	32.72	31.57	32.72	6,691,173
21 Aug 24	32.52000 +0.87	32.59	31.62	31.66	9,789,845
20 Aug 24	31.65000 -0.12	31.88	31.24	31.77	8,346,367
19 Aug 24	31.77000 +0.76	31.89	31.00	31.09	14,172,260
16 Aug 24	31.01000 +0.34	31.13	30.39	30.51	9,881,028
15 Aug 24	30.67000 +1.39	31.14	29.57	29.57	14,203,137
14 Aug 24	29.28000 -0.47	30.24	29.01	29.78	9,479,251
13 Aug 24	29.75000 +0.74	30.08	28.92	29.00	15,679,884
12 Aug 24	29.01000 +0.02	29.33	28.84	29.02	11,315,745
09 Aug 24	28.99000 -0.28	29.33	28.70	29.13	7,879,252
08 Aug 24	29.27000 +0.48	29.98	28.33	28.78	16,160,184
07 Aug 24	28.79000 -0.06	30.03	28.55	29.23	16,173,913
06 Aug 24	28.85000 +0.19	29.42	28.50	28.96	15,630,815
05 Aug 24	28.66000 -0.44	28.93	27.00	27.00	17,501,668
02 Aug 24	29.10000 -2.14	29.85	28.91	29.71	27,769,934
01 Aug 24	31.24000 -0.71	32.70	30.91	32.39	24,377,076
31 Jul 24	31.95000 -5.40	36.11	31.92	35.04	38,690,624
30 Jul 24	37.35000 -0.01	38.25	37.03	37.57	15,265,946
29 Jul 24	37.36000 -0.19	38.22	37.13	37.85	14,924,443
26 Jul 24	37.55000 -0.33	38.59	37.45	38.31	10,955,378
25 Jul 24	37.88000 -0.93	38.65	37.54	38.62	8,978,169
24 Jul 24	38.81000 -2.01	39.80	38.58	39.80	10,096,926
23 Jul 24	40.82000 -0.28	42.02	40.70	41.37	5,440,883
22 Jul 24	41.10000 +0.32	41.72	40.81	40.97	4,834,135
19 Jul 24	40.78000 -0.18	41.77	40.03	40.30	10,265,896
18 Jul 24	40.96000 +0.26	42.20	40.38	41.64	9,685,825
17 Jul 24	40.70000 -0.06	41.43	39.94	40.15	9,742,786
16 Jul 24	40.76000 -0.60	41.53	40.46	41.42	6,365,130
15 Jul 24	41.36000 +0.07	41.83	40.83	41.06	8,574,594
12 Jul 24	41.29000 -0.83	41.78	40.64	41.67	8,612,121
11 Jul 24	42.12000 -0.62	43.03	41.92	42.85	6,603,584
10 Jul 24	42.74000 -0.60	43.75	42.60	43.34	5,577,188
09 Jul 24	43.34000 -0.10	44.06	43.11	43.58	5,805,585
08 Jul 24	43.44000 -0.07	43.84	43.22	43.51	4,191,315
05 Jul 24	43.51000 +0.39	43.69	42.90	43.02	4,329,982
03 Jul 24	43.12000 -0.14	43.47	42.73	43.28	3,091,516
02 Jul 24	43.26000 +0.18	43.44	42.43	42.93	5,424,348
01 Jul 24	43.08000 -0.99	43.97	42.46	43.70	7,813,958
28 Jun 24	44.07000 -0.05	44.79	44.04	44.19	7,606,092
27 Jun 24	44.12000 -0.28	44.58	43.94	44.40	3,805,532
26 Jun 24	44.40000 -0.58	44.70	44.20	44.63	4,770,290
25 Jun 24	44.98000 +1.86	45.19	43.28	43.39	9,522,263
24 Jun 24	43.12000 -0.50	44.01	42.96	43.56	6,345,529
21 Jun 24	43.62000 -0.39	43.95	43.30	43.93	8,097,542
20 Jun 24	44.01000 -0.21	45.01	43.51	44.54	5,827,911
18 Jun 24	44.22000 +0.39	44.76	43.55	43.55	8,013,307
17 Jun 24	43.83000 +0.32	44.68	43.08	43.21	8,104,083
14 Jun 24	43.51000 +0.28	43.94	42.18	42.26	6,984,729
13 Jun 24	43.23000 -0.67	44.01	43.21	43.90	4,339,325
12 Jun 24	43.90000 +0.11	44.48	43.66	44.27	5,274,824
11 Jun 24	43.79000 -0.25	44.64	43.55	44.20	4,971,735
10 Jun 24	44.04000 -0.07	44.17	43.38	43.83	5,752,612
07 Jun 24	44.11000 +1.38	44.20	42.31	42.60	13,134,516
06 Jun 24	42.73000 +1.52	42.75	41.08	41.15	11,637,338
05 Jun 24	41.21000 +0.53	41.32	40.78	40.99	4,955,172
04 Jun 24	40.68000 -0.52	41.51	40.62	41.29	5,359,367
03 Jun 24	41.20000 -0.29	41.91	40.92	41.83	8,425,599
31 May 24	41.49000 +0.11	41.54	40.79	41.41	8,201,823
30 May 24	41.38000 -0.74	42.02	41.19	41.94	5,171,577
29 May 24	42.12000 +0.62	42.46	41.02	41.02	7,198,373
28 May 24	41.50000 +0.06	41.83	41.24	41.40	7,732,262
24 May 24	41.44000 +0.14	41.92	41.25	41.40	4,305,684
23 May 24	41.30000 -0.08	41.89	41.06	41.66	5,688,547
22 May 24	41.38000 -0.13	41.60	41.16	41.46	6,265,630
21 May 24	41.51000 -1.13	42.57	41.22	42.50	8,369,799
20 May 24	42.64000 -0.14	43.12	42.51	42.84	7,022,261
17 May 24	42.78000 +0.01	42.97	42.54	42.88	4,942,170
16 May 24	42.77000 +0.33	43.12	42.10	42.44	13,149,442
15 May 24	42.44000 +0.42	42.54	41.62	42.22	9,499,258
14 May 24	42.02000 +0.17	42.27	41.52	42.09	11,485,248
13 May 24	41.85000 -0.15	42.41	41.65	42.10	13,133,038
10 May 24	42.00000 -0.65	42.95	41.99	42.70	9,879,743
09 May 24	42.65000 +0.01	42.85	42.15	42.71	6,095,513
08 May 24	42.64000 +0.74	42.80	41.60	41.75	12,257,971
07 May 24	41.90000 +0.52	42.09	41.05	41.27	10,817,966
06 May 24	41.38000 +0.97	41.39	40.12	40.58	13,862,819
03 May 24	40.41000 -0.09	41.14	40.16	40.68	9,685,456
02 May 24	40.50000 +0.02	41.10	39.54	40.83	21,236,416
01 May 24	40.48000 +7.03	40.98	37.91	39.44	45,009,576
30 Apr 24	33.45000 -0.33	34.26	33.37	33.78	14,077,035
29 Apr 24	33.78000 -0.18	34.38	33.44	33.82	6,351,759
26 Apr 24	33.96000 +1.32	34.35	33.47	34.32	12,879,434
25 Apr 24	32.64000 -0.21	33.05	30.56	31.07	16,617,453
24 Apr 24	32.85000 -0.17	33.54	32.65	32.82	8,207,719
23 Apr 24	33.02000 +0.29	33.36	32.76	32.96	5,337,308
22 Apr 24	32.73000 +0.33	32.93	32.13	32.84	5,583,859
19 Apr 24	32.40000 -0.51	33.01	32.26	32.70	8,174,014
18 Apr 24	32.91000 +0.14	33.19	32.61	32.61	5,190,721
17 Apr 24	32.77000 +0.07	33.19	32.63	32.79	6,806,115
16 Apr 24	32.70000 +0.12	32.89	32.13	32.54	4,705,361
15 Apr 24	32.58000 -0.96	33.73	32.31	33.62	6,872,445
12 Apr 24	33.54000 -0.48	33.96	33.13	33.77	6,074,290
11 Apr 24	34.02000 +0.52	34.25	33.59	34.06	5,584,132
10 Apr 24	33.50000 -1.16	34.35	33.32	34.10	7,616,309
09 Apr 24	34.66000 +0.68	34.73	33.56	33.96	7,310,803
08 Apr 24	33.98000 -0.30	34.39	33.93	34.34	4,523,694
05 Apr 24	34.28000 -0.39	34.80	34.15	34.50	5,857,944
04 Apr 24	34.67000 -0.61	35.89	34.47	35.28	6,059,404
03 Apr 24	35.28000 +0.15	35.53	34.67	35.01	6,559,703
02 Apr 24	35.13000 -0.19	35.19	34.25	34.79	5,390,510
01 Apr 24	35.32000 +0.65	35.46	34.54	34.54	7,474,754
28 Mar 24	34.67000 -0.21	35.07	34.58	34.79	4,273,984
27 Mar 24	34.88000 -0.63	36.14	34.63	35.81	7,624,075
26 Mar 24	35.51000 +0.54	37.27	35.44	36.73	16,692,487
25 Mar 24	34.97000 +1.08	35.35	33.52	33.60	11,605,530
22 Mar 24	33.89000 -0.44	34.49	33.76	34.32	6,653,139
21 Mar 24	34.33000 +0.04	34.98	34.07	34.53	7,267,514
20 Mar 24	34.29000 +0.40	34.49	33.88	34.09	6,097,334
19 Mar 24	33.89000 -0.09	34.01	33.53	33.78	8,295,095
18 Mar 24	33.98000 -0.21	34.42	33.71	34.38	5,508,003
15 Mar 24	34.19000 +0.12	34.30	33.60	34.00	8,234,246
14 Mar 24	34.07000 -0.53	34.61	33.63	34.56	8,158,245
13 Mar 24	34.60000 -0.27	35.26	34.47	34.68	6,673,993
12 Mar 24	34.87000 +0.53	35.07	34.10	34.41	7,104,430
11 Mar 24	34.34000 -0.56	34.80	33.88	34.80	11,824,511
08 Mar 24	34.90000 -0.62	36.47	34.87	35.70	8,643,391
07 Mar 24	35.52000 +0.90	35.54	34.74	34.82	11,633,449
06 Mar 24	34.62000 -1.07	36.30	34.33	35.98	14,609,679
05 Mar 24	35.69000 -0.71	36.10	35.13	35.90	7,901,733
04 Mar 24	36.40000 +0.00	36.42	35.20	36.16	9,149,629
01 Mar 24	36.40000 -0.30	37.09	36.27	36.65	7,317,069
29 Feb 24	36.70000 +0.58	36.73	36.08	36.36	6,313,454
28 Feb 24	36.12000 +0.04	36.48	35.76	35.90	5,663,640
27 Feb 24	36.08000 +0.69	36.24	35.29	35.44	8,281,732
26 Feb 24	35.39000 -0.47	36.03	35.37	35.90	7,435,270
23 Feb 24	35.86000 -0.13	36.25	35.15	36.09	7,481,704
22 Feb 24	35.99000 +0.55	36.20	35.42	36.12	11,454,096
21 Feb 24	35.44000 +0.33	35.49	34.72	34.81	7,019,757
20 Feb 24	35.11000 -0.17	35.17	34.50	34.93	7,441,309
16 Feb 24	35.28000 -1.30	36.25	35.15	36.12	8,706,399
15 Feb 24	36.58000 +0.76	36.71	35.58	35.66	9,896,893
14 Feb 24	35.82000 +0.11	36.15	35.20	35.92	8,619,058
13 Feb 24	35.71000 +0.20	36.04	34.49	34.97	13,229,432
12 Feb 24	35.51000 -1.36	37.05	35.30	37.00	20,399,252
09 Feb 24	36.87000 -3.85	37.57	35.03	37.20	41,864,692
08 Feb 24	40.72000 -0.11	41.27	40.15	40.91	26,422,978
07 Feb 24	40.83000 -0.22	41.11	39.53	39.99	15,186,818
06 Feb 24	41.05000 +1.38	41.60	40.54	41.15	14,548,421
05 Feb 24	39.67000 -0.08	40.95	38.74	39.95	11,212,465
02 Feb 24	39.75000 +2.17	39.92	37.80	39.08	16,001,728
01 Feb 24	37.58000 +0.11	38.10	37.16	37.57	8,747,886
31 Jan 24	37.47000 -1.17	38.32	37.26	37.72	10,529,757
30 Jan 24	38.64000 -0.53	39.59	38.46	38.99	11,153,108
29 Jan 24	39.17000 +1.47	39.20	37.93	37.99	15,637,614
26 Jan 24	37.70000 +0.71	38.63	37.36	38.10	14,781,046
25 Jan 24	36.99000 +0.47	37.31	36.49	36.81	7,418,293
24 Jan 24	36.52000 -0.44	37.45	36.11	37.30	9,414,154
23 Jan 24	36.96000 -0.20	37.58	36.60	37.42	14,815,529
22 Jan 24	37.16000 +0.06	37.73	36.90	37.36	5,852,296
19 Jan 24	37.10000 +0.01	37.38	37.01	37.23	4,855,526
18 Jan 24	37.09000 +0.68	37.90	36.65	37.54	6,754,454
17 Jan 24	36.41000 -0.36	36.53	35.69	36.52	8,167,339
16 Jan 24	36.77000 -0.36	37.09	36.52	36.81	5,514,706
12 Jan 24	37.13000 -0.58	37.98	37.11	37.59	4,865,470
11 Jan 24	37.71000 -0.05	38.23	37.30	37.61	5,619,704
10 Jan 24	37.76000 -0.03	38.66	37.67	38.01	8,585,214
09 Jan 24	37.79000 +0.41	38.12	37.39	37.39	9,750,895
08 Jan 24	37.38000 +1.46	37.48	36.39	36.44	8,458,409
05 Jan 24	35.92000 +0.14	36.51	35.57	35.57	4,459,342
04 Jan 24	35.78000 -0.08	36.19	35.44	35.86	6,060,757
03 Jan 24	35.86000 -0.35	36.05	35.36	35.85	6,322,249
02 Jan 24	36.21000 -0.83	36.57	35.68	36.36	7,525,840
29 Dec 23	37.04000 -0.23	37.53	36.94	37.24	3,378,480
28 Dec 23	37.27000 -0.03	37.41	37.12	37.30	2,925,425
27 Dec 23	37.30000 +0.14	37.45	37.05	37.29	3,353,942
26 Dec 23	37.16000 -0.22	37.47	36.77	37.16	4,008,813
22 Dec 23	37.38000 +0.02	37.58	37.13	37.49	5,803,765
21 Dec 23	37.36000 +0.24	37.76	37.01	37.54	6,820,937
20 Dec 23	37.12000 -0.92	38.12	37.02	37.95	8,285,279
19 Dec 23	38.04000 +0.34	38.24	37.60	37.68	8,081,994
18 Dec 23	37.70000 +0.33	38.11	37.29	37.29	9,581,703
15 Dec 23	37.37000 +0.36	37.48	36.72	37.18	10,478,656
14 Dec 23	37.01000 +0.50	37.28	36.53	36.98	13,038,616
13 Dec 23	36.51000 +0.38	36.88	35.90	36.11	11,760,964
12 Dec 23	36.13000 +0.77	36.37	35.05	35.06	11,988,341
11 Dec 23	35.36000 +0.45	35.92	35.17	35.67	9,800,797
08 Dec 23	34.91000 +0.89	35.36	34.33	34.56	14,871,384
07 Dec 23	34.02000 +0.50	34.04	33.37	33.49	6,256,226
06 Dec 23	33.52000 -0.59	34.44	33.49	34.09	7,077,140
05 Dec 23	34.11000 -0.39	34.67	33.94	34.45	7,725,264
04 Dec 23	34.50000 -0.29	34.63	33.92	33.97	13,240,479
01 Dec 23	34.79000 +0.72	35.03	33.95	34.17	12,507,297
30 Nov 23	34.07000 +0.79	34.85	33.66	34.05	18,353,640
29 Nov 23	33.28000 +1.03	33.29	32.69	32.76	11,225,770
28 Nov 23	32.25000 +0.17	32.46	31.82	31.93	7,186,587
27 Nov 23	32.08000 +0.41	32.75	31.90	31.90	10,431,616
24 Nov 23	31.67000 -0.09	31.84	31.48	31.69	1,956,282
22 Nov 23	31.76000 +0.19	31.97	31.45	31.86	4,699,763
21 Nov 23	31.57000 -0.56	31.96	31.12	31.91	8,894,130
20 Nov 23	32.13000 +0.64	32.45	31.45	31.47	7,857,149
17 Nov 23	31.49000 +0.22	31.63	30.96	31.26	10,713,452
16 Nov 23	31.27000 -0.39	31.59	31.19	31.45	10,465,849
15 Nov 23	31.66000 -0.51	32.30	31.38	32.28	10,239,283
14 Nov 23	32.17000 +0.68	32.52	31.85	31.85	11,664,527
13 Nov 23	31.49000 +0.42	31.61	30.94	31.02	12,175,354
10 Nov 23	31.07000 -0.19	31.07	30.33	30.72	12,501,807
09 Nov 23	31.26000 -0.11	31.87	30.95	31.57	9,249,145
08 Nov 23	31.37000 +0.42	31.62	30.65	30.72	7,882,682
07 Nov 23	30.95000 +0.03	31.36	30.65	30.90	13,478,954
06 Nov 23	30.92000 -0.02	31.14	30.32	31.05	9,929,900
03 Nov 23	30.94000 +0.22	31.36	30.50	30.95	14,262,650
02 Nov 23	30.72000 +0.80	31.24	30.32	30.48	16,014,070
01 Nov 23	29.92000 +0.04	30.16	28.92	29.93	22,556,344
31 Oct 23	29.88000 +4.78	29.99	27.92	29.44	64,674,960
30 Oct 23	25.10000 +0.74	25.31	24.47	24.68	24,035,254
27 Oct 23	24.36000 +0.26	24.59	24.13	24.27	7,904,047
26 Oct 23	24.10000 -1.46	25.05	23.59	24.97	18,218,640
25 Oct 23	25.56000 -1.23	26.54	25.25	26.50	9,656,489
24 Oct 23	26.79000 +0.15	27.38	26.61	27.00	6,355,404
23 Oct 23	26.64000 +0.68	26.89	26.01	26.64	10,894,194
20 Oct 23	25.96000 -0.59	26.38	25.61	25.88	10,218,459
19 Oct 23	26.55000 -0.28	27.36	26.47	26.89	7,087,133
18 Oct 23	26.83000 -1.17	27.65	26.70	27.54	7,705,650
17 Oct 23	28.00000 +0.49	28.26	27.43	27.67	8,100,730
16 Oct 23	27.51000 +0.89	27.67	26.41	26.54	5,984,647
13 Oct 23	26.62000 -1.15	27.72	26.60	27.64	8,575,396
12 Oct 23	27.77000 -0.69	28.54	27.64	28.48	7,831,796
11 Oct 23	28.46000 -0.14	28.76	28.34	28.57	5,288,494
10 Oct 23	28.60000 +0.36	29.04	28.44	28.62	9,350,983
09 Oct 23	28.24000 +0.16	28.72	27.83	28.00	8,004,506
06 Oct 23	28.08000 +1.07	28.24	26.68	26.76	12,467,401
05 Oct 23	27.01000 +0.62	27.02	26.47	26.70	8,621,569
04 Oct 23	26.39000 +0.44	26.48	25.78	25.99	6,729,553
03 Oct 23	25.95000 -1.09	27.09	25.73	26.80	7,645,794
02 Oct 23	27.04000 +0.01	27.46	26.91	26.95	5,670,477
29 Sep 23	27.03000 +0.54	27.10	26.70	26.70	9,241,963
28 Sep 23	26.49000 +0.42	26.52	25.82	25.91	7,267,394
27 Sep 23	26.07000 +0.16	26.46	25.90	25.90	7,147,922
26 Sep 23	25.91000 -0.15	26.43	25.87	26.07	7,572,204
25 Sep 23	26.06000 -0.66	26.83	25.97	26.53	7,109,372
22 Sep 23	26.72000 +0.27	27.01	26.53	26.72	9,917,732
21 Sep 23	26.45000 -0.57	27.33	26.07	26.99	11,022,585
20 Sep 23	27.02000 +0.81	28.31	26.82	27.90	40,018,600
19 Sep 23	26.21000 +0.81	26.88	24.38	25.18	33,509,508
18 Sep 23	25.40000 -0.31	25.85	25.19	25.75	10,261,131
15 Sep 23	25.71000 -0.31	26.08	25.38	25.99	11,111,396
14 Sep 23	26.02000 -0.28	26.81	25.83	26.51	11,885,245
13 Sep 23	26.30000 -1.57	27.72	26.26	27.72	12,224,080
12 Sep 23	27.87000 -0.04	28.13	27.53	27.73	5,623,413
11 Sep 23	27.91000 +0.36	28.05	27.40	27.56	5,220,116
08 Sep 23	27.55000 -0.45	28.47	27.53	28.08	4,846,491
07 Sep 23	28.00000 +0.35	28.14	27.25	27.40	5,950,022
06 Sep 23	27.65000 -1.13	28.53	27.33	28.53	10,834,694
05 Sep 23	28.78000 +1.13	28.90	27.45	27.50	11,040,377
01 Sep 23	27.65000 +0.16	28.06	27.62	27.82	4,603,790
31 Aug 23	27.49000 +0.20	28.17	27.30	27.33	10,222,723
30 Aug 23	27.29000 -0.07	27.45	26.82	27.45	6,835,675
29 Aug 23	27.36000 +0.25	27.58	26.89	27.06	7,772,608
28 Aug 23	27.11000 +0.20	27.50	27.00	27.06	5,953,181
25 Aug 23	26.91000 +0.17	27.04	26.32	26.85	6,922,536
24 Aug 23	26.74000 -0.55	27.60	26.63	27.50	6,050,917
23 Aug 23	27.29000 +0.32	27.49	26.85	27.01	6,431,698
22 Aug 23	26.97000 -0.55	27.45	26.82	27.19	7,847,475
21 Aug 23	27.52000 +1.07	27.71	26.81	27.06	11,394,635
18 Aug 23	26.45000 -0.25	26.57	25.79	26.07	9,199,107
17 Aug 23	26.70000 +0.49	27.51	26.32	26.42	16,558,698
16 Aug 23	26.21000 +0.51	26.59	25.22	25.37	15,967,424
15 Aug 23	25.70000 -0.45	26.04	25.53	25.89	4,874,201
14 Aug 23	26.15000 +0.37	26.94	25.48	25.61	7,309,491
11 Aug 23	25.78000 -0.14	25.91	25.38	25.55	5,798,506
10 Aug 23	25.92000 -0.26	26.79	25.91	26.41	7,642,315
09 Aug 23	26.18000 -0.61	26.82	26.06	26.82	7,874,030
08 Aug 23	26.79000 -0.38	26.86	26.11	26.80	8,690,488
07 Aug 23	27.17000 +0.51	27.43	26.57	26.60	8,829,722
04 Aug 23	26.66000 -0.50	27.53	26.59	27.25	10,170,920
03 Aug 23	27.16000 -0.69	28.57	27.01	27.71	15,387,577
02 Aug 23	27.85000 -1.11	29.10	27.12	28.44	24,203,016
01 Aug 23	28.96000 -0.03	29.00	28.10	28.60	24,567,074
31 Jul 23	28.99000 +0.54	29.32	28.52	28.52	11,090,043
28 Jul 23	28.45000 +1.59	28.49	27.08	27.22	10,045,997
27 Jul 23	26.86000 -0.84	28.48	26.70	28.34	9,967,317
26 Jul 23	27.70000 +0.50	27.83	26.75	27.18	8,652,184
25 Jul 23	27.20000 -0.59	27.86	27.10	27.75	11,813,554
24 Jul 23	27.79000 -0.17	28.14	27.33	28.00	8,300,197
21 Jul 23	27.96000 -0.50	28.81	27.84	28.62	9,471,179
20 Jul 23	28.46000 -1.38	29.49	28.39	29.38	8,862,301
19 Jul 23	29.84000 -0.47	30.71	29.61	30.44	10,039,050
18 Jul 23	30.31000 +1.16	30.86	29.59	30.75	18,453,264
17 Jul 23	29.15000 +0.44	29.42	28.93	29.14	9,841,574
14 Jul 23	28.71000 +0.08	28.97	28.56	28.59	4,539,632
13 Jul 23	28.63000 -0.14	29.09	28.55	28.77	10,044,234
12 Jul 23	28.77000 +0.15	29.05	28.21	28.88	7,512,943
11 Jul 23	28.62000 +1.11	28.88	27.60	27.65	9,419,206
10 Jul 23	27.51000 +0.06	27.54	27.10	27.38	5,387,895
07 Jul 23	27.45000 +0.25	28.00	27.32	27.49	7,216,849
06 Jul 23	27.20000 -0.53	28.06	27.16	27.90	9,210,050
05 Jul 23	27.73000 +0.49	27.83	26.30	26.96	12,992,933
03 Jul 23	27.24000 -0.10	27.53	26.97	27.32	4,772,962
30 Jun 23	27.34000 -0.30	27.94	27.30	27.65	9,820,916
29 Jun 23	27.64000 -0.50	28.09	27.34	28.08	9,221,234
28 Jun 23	28.14000 +1.74	28.35	27.32	27.32	16,007,309
27 Jun 23	26.40000 +0.79	26.60	25.67	25.99	9,137,001
26 Jun 23	25.61000 -0.63	26.59	25.59	25.92	11,834,548
23 Jun 23	26.24000 +0.10	26.72	25.90	25.95	20,187,220
22 Jun 23	26.14000 +1.24	26.16	24.59	24.79	14,883,984
21 Jun 23	24.90000 -0.31	25.29	24.55	25.12	9,485,433
20 Jun 23	25.21000 -0.15	25.49	24.76	25.31	11,464,788
16 Jun 23	25.36000 +0.40	25.44	24.74	24.91	12,968,219
15 Jun 23	24.96000 +0.54	25.36	24.10	24.10	8,600,066
14 Jun 23	24.42000 +0.17	24.67	24.15	24.23	7,175,992
13 Jun 23	24.25000 +0.15	24.30	23.76	24.16	7,094,395
12 Jun 23	24.10000 +0.23	24.19	23.85	23.88	5,748,420
09 Jun 23	23.87000 -0.07	24.47	23.75	24.05	9,297,568
08 Jun 23	23.94000 -0.41	24.26	23.61	24.01	6,857,213
07 Jun 23	24.35000 -0.28	25.01	24.17	24.63	8,078,561
06 Jun 23	24.63000 +0.53	25.19	23.79	24.02	10,031,047
05 Jun 23	24.10000 +0.63	24.68	23.82	23.86	9,816,592
02 Jun 23	23.47000 -0.14	24.15	23.35	23.72	11,906,807
01 Jun 23	23.61000 -0.33	23.83	23.46	23.74	14,676,733
31 May 23	23.94000 -0.47	24.09	23.37	24.01	11,328,280
30 May 23	24.41000 +0.18	24.51	23.91	24.45	6,773,524
26 May 23	24.23000 +0.49	24.34	23.67	23.78	9,142,312
25 May 23	23.74000 -0.57	24.52	23.53	24.45	10,383,331
24 May 23	24.31000 +0.55	24.47	23.44	23.54	12,021,359
23 May 23	23.76000 +0.50	24.20	23.00	23.09	22,213,798
22 May 23	23.26000 +0.56	23.57	22.63	22.68	14,986,440
19 May 23	22.70000 +0.24	22.83	22.34	22.45	9,994,359
18 May 23	22.46000 +0.51	22.49	21.84	21.87	10,593,345
17 May 23	21.95000 +0.36	22.21	21.48	21.56	9,867,145
16 May 23	21.59000 -0.46	22.06	21.53	21.96	11,345,707
15 May 23	22.05000 +0.65	22.13	21.25	21.39	14,146,386
12 May 23	21.40000 -0.08	21.64	21.02	21.56	11,794,069
11 May 23	21.48000 -0.05	21.71	21.09	21.64	10,061,922
10 May 23	21.53000 +0.06	22.17	21.23	21.79	13,799,110
09 May 23	21.47000 -0.12	21.68	21.35	21.37	7,630,228
08 May 23	21.59000 +0.58	21.82	20.88	20.98	10,442,578
05 May 23	21.01000 +0.23	21.10	20.75	20.94	13,314,262
04 May 23	20.78000 -0.13	21.26	20.60	20.80	13,026,820
03 May 23	20.91000 -0.46	21.50	20.89	21.35	18,100,220
02 May 23	21.37000 -0.69	21.96	21.04	21.82	17,014,716
01 May 23	22.06000 -0.94	23.08	21.81	23.04	19,465,984
28 Apr 23	23.00000 -4.27	24.50	22.10	24.50	63,305,232
27 Apr 23	27.27000 +0.66	27.80	26.65	27.65	20,927,316
26 Apr 23	26.61000 -1.13	27.96	26.41	27.81	10,556,597
25 Apr 23	27.74000 +0.11	27.97	27.40	27.47	11,995,296
24 Apr 23	27.63000 +0.24	27.81	27.17	27.41	7,548,952
21 Apr 23	27.39000 -0.14	27.58	27.15	27.43	8,431,771
20 Apr 23	27.53000 -0.69	28.36	27.46	27.58	9,033,822
19 Apr 23	28.22000 +0.04	28.44	27.60	27.83	7,239,432
18 Apr 23	28.18000 -0.44	28.95	28.18	28.83	8,140,441
17 Apr 23	28.62000 +0.04	28.65	28.10	28.40	5,556,153
14 Apr 23	28.58000 +0.12	28.67	28.04	28.39	6,780,149
13 Apr 23	28.46000 +0.72	28.65	28.02	28.02	6,361,046
12 Apr 23	27.74000 -0.45	28.57	27.62	28.40	8,407,878
11 Apr 23	28.19000 +0.25	28.42	27.66	28.00	6,976,272
10 Apr 23	27.94000 -0.31	28.04	27.59	27.92	6,063,196
06 Apr 23	28.25000 +0.92	28.45	27.21	27.37	9,221,235
05 Apr 23	27.33000 -0.65	28.04	27.13	27.79	9,260,565
04 Apr 23	27.98000 +0.23	28.19	27.59	27.95	11,447,295
03 Apr 23	27.75000 +0.48	27.94	27.33	27.87	9,502,384
31 Mar 23	27.27000 +0.93	27.33	26.53	26.60	6,176,253
30 Mar 23	26.34000 -0.16	26.87	26.24	26.70	9,922,552
29 Mar 23	26.50000 -0.34	27.06	26.32	27.03	10,139,391
28 Mar 23	26.84000 -1.23	28.04	26.79	27.93	10,493,806
27 Mar 23	28.07000 +0.60	29.27	27.77	28.84	16,383,787
24 Mar 23	27.47000 -0.14	27.77	27.22	27.54	5,594,383
23 Mar 23	27.61000 +0.14	28.52	27.22	27.91	8,997,785
22 Mar 23	27.47000 -0.05	28.22	27.33	27.50	10,408,193
21 Mar 23	27.52000 +0.77	27.83	26.93	27.00	9,634,678
20 Mar 23	26.75000 +0.38	26.77	25.78	25.85	7,853,493
17 Mar 23	26.37000 -0.16	26.83	26.15	26.50	10,014,363
16 Mar 23	26.53000 +1.50	26.59	25.02	25.13	12,338,655
15 Mar 23	25.03000 +0.04	25.04	24.13	24.49	10,570,196
14 Mar 23	24.99000 +1.30	25.25	24.21	24.37	15,149,632
13 Mar 23	23.69000 -0.48	24.18	22.95	23.79	11,172,229
10 Mar 23	24.17000 -0.67	24.67	23.64	24.60	10,817,634
09 Mar 23	24.84000 -0.90	26.10	24.78	25.75	9,641,937
08 Mar 23	25.74000 -0.90	26.31	25.57	26.31	11,871,205
07 Mar 23	26.64000 -0.04	27.46	26.59	26.72	8,850,646
06 Mar 23	26.68000 +0.28	27.55	26.47	26.54	9,790,013
03 Mar 23	26.40000 +1.06	26.65	25.28	25.50	16,674,310
02 Mar 23	25.34000 +0.37	25.35	24.46	24.57	15,634,885
01 Mar 23	24.97000 -0.14	25.19	24.59	25.08	9,516,883
28 Feb 23	25.11000 +0.12	25.47	24.94	24.94	15,101,929
27 Feb 23	24.99000 -0.04	25.58	24.80	25.22	8,194,617
24 Feb 23	25.03000 -0.47	25.28	24.78	24.96	10,971,242
23 Feb 23	25.50000 +0.36	25.60	24.76	25.25	11,434,287
22 Feb 23	25.14000 +0.69	25.42	24.56	24.56	12,059,204
21 Feb 23	24.45000 +0.02	24.63	23.80	24.00	10,432,604
17 Feb 23	24.43000 -0.41	24.79	24.02	24.57	9,744,779
16 Feb 23	24.84000 -0.54	25.35	24.81	25.00	9,723,770
15 Feb 23	25.38000 +0.70	25.40	24.56	24.64	13,329,081
14 Feb 23	24.68000 -0.02	25.06	24.17	24.43	10,369,773
13 Feb 23	24.70000 -0.14	25.27	24.56	25.00	12,571,350
10 Feb 23	24.84000 +0.11	25.10	24.32	24.50	13,156,770
09 Feb 23	24.73000 -1.15	26.28	24.63	26.08	15,125,897
08 Feb 23	25.88000 -0.57	26.27	25.45	26.22	16,499,555
07 Feb 23	26.45000 -1.44	27.98	25.85	27.69	40,412,060
06 Feb 23	27.89000 +0.41	28.09	27.08	27.13	29,886,684
03 Feb 23	27.48000 -1.62	28.88	27.29	28.22	13,679,025
02 Feb 23	29.10000 +2.40	29.17	28.07	28.07	27,290,700
01 Feb 23	26.70000 +0.41	26.74	25.30	26.31	15,529,000
31 Jan 23	26.29000 +0.37	26.45	25.85	26.00	11,010,346
30 Jan 23	25.92000 -0.82	26.48	25.78	26.20	8,330,423
27 Jan 23	26.74000 +0.37	27.18	26.13	26.27	9,296,019
26 Jan 23	26.37000 +0.25	26.97	25.75	26.45	9,105,733
25 Jan 23	26.12000 +0.29	26.32	25.18	25.50	8,433,234
24 Jan 23	25.83000 -0.86	27.65	25.62	27.65	11,484,995
23 Jan 23	26.69000 +0.09	26.92	25.55	26.59	12,131,200
20 Jan 23	26.60000 -0.17	27.47	26.19	26.35	12,187,881
19 Jan 23	26.77000 +0.69	26.98	25.58	25.65	10,749,302
18 Jan 23	26.08000 -0.54	26.98	25.98	26.83	9,004,034
17 Jan 23	26.62000 -0.07	27.05	26.19	26.63	7,988,702
13 Jan 23	26.69000 +0.25	26.80	25.94	26.00	9,334,512
12 Jan 23	26.44000 -0.57	26.89	25.86	26.63	10,908,937
11 Jan 23	27.01000 +1.07	27.19	25.89	26.00	15,142,254
10 Jan 23	25.94000 +1.06	25.99	24.53	24.60	8,149,456
09 Jan 23	24.88000 +0.42	25.42	24.75	24.84	8,141,077
06 Jan 23	24.46000 +0.87	24.54	23.26	23.68	7,352,410
05 Jan 23	23.59000 -0.19	23.77	23.09	23.66	7,898,900
04 Jan 23	23.78000 +0.89	23.80	22.70	23.16	9,648,304
03 Jan 23	22.89000 -1.39	25.23	22.56	25.23	18,701,672
30 Dec 22	24.28000 +0.46	24.29	23.27	23.29	6,069,266
29 Dec 22	23.82000 +0.96	23.88	22.91	23.13	6,480,986
28 Dec 22	22.86000 -0.57	23.52	22.79	23.23	7,859,806
27 Dec 22	23.43000 -1.10	24.26	23.41	24.20	7,381,974
23 Dec 22	24.53000 -0.19	24.92	24.30	24.52	5,994,673
22 Dec 22	24.72000 -0.42	24.92	24.08	24.56	11,424,054
21 Dec 22	25.14000 +0.70	25.39	24.14	24.51	10,472,509
20 Dec 22	24.44000 +0.27	24.70	23.72	23.91	7,141,601
19 Dec 22	24.17000 -0.63	24.92	24.13	24.75	7,662,126
16 Dec 22	24.80000 -0.36	25.39	24.50	25.00	9,571,118
15 Dec 22	25.16000 -1.06	25.73	24.80	25.48	12,107,419
14 Dec 22	26.22000 -0.20	26.89	26.03	26.34	15,514,759
13 Dec 22	26.42000 +2.81	26.79	25.04	25.29	37,870,132
12 Dec 22	23.61000 +0.45	23.86	22.93	23.15	11,768,684
09 Dec 22	23.16000 +0.54	23.61	22.37	22.57	8,244,237
08 Dec 22	22.62000 -0.06	23.38	22.51	22.95	10,425,129
07 Dec 22	22.68000 -0.04	22.97	22.08	22.91	10,648,444
06 Dec 22	22.72000 -1.21	24.12	22.61	24.01	11,653,162
05 Dec 22	23.93000 -0.93	24.82	23.76	24.65	8,640,612
02 Dec 22	24.86000 -0.72	25.52	24.71	25.00	9,904,475
01 Dec 22	25.58000 +0.16	25.70	24.52	25.11	9,400,082
30 Nov 22	25.42000 +1.42	25.43	23.70	23.97	10,746,807
29 Nov 22	24.00000 -0.36	24.79	23.99	24.50	5,955,451
28 Nov 22	24.36000 -0.63	24.96	24.23	24.65	6,961,045
25 Nov 22	24.99000 -0.04	25.19	24.72	24.83	2,752,831
23 Nov 22	25.03000 +0.53	25.24	24.46	24.54	5,773,248
22 Nov 22	24.50000 +0.70	24.51	23.38	23.68	9,606,567
21 Nov 22	23.80000 -0.58	24.36	23.48	24.01	7,913,432
18 Nov 22	24.38000 -0.14	25.10	23.84	25.02	7,980,186
17 Nov 22	24.52000 -0.84	24.81	24.05	24.63	9,100,975
16 Nov 22	25.36000 -0.93	25.89	24.63	25.62	25,308,408
15 Nov 22	26.29000 +1.87	26.37	25.14	25.19	21,421,396
14 Nov 22	24.42000 +0.22	25.00	23.76	23.85	15,007,833
11 Nov 22	24.20000 +1.03	24.33	22.87	23.20	14,002,477
10 Nov 22	23.17000 +1.89	23.34	22.32	22.85	15,619,218
09 Nov 22	21.28000 -1.34	22.45	21.06	22.41	12,686,501
08 Nov 22	22.62000 +0.04	22.99	22.00	22.59	8,503,830
07 Nov 22	22.58000 +1.23	23.02	22.05	22.72	13,454,081
14 Oct 22	21.35000 -0.85	22.81	21.35	22.55	11,634,251
13 Oct 22	22.20000 -0.87	22.66	21.50	21.95	13,604,899
12 Oct 22	23.07000 +0.08	23.28	22.17	22.93	8,468,332
11 Oct 22	22.99000 -1.66	24.44	22.75	24.31	13,394,016
10 Oct 22	24.65000 -0.47	25.38	24.27	25.03	7,206,961
07 Oct 22	25.12000 -0.71	25.66	24.60	25.47	11,107,337
06 Oct 22	25.83000 +1.20	26.32	25.38	26.03	24,410,018
05 Oct 22	24.63000 -0.27	24.77	23.82	24.36	7,799,191
04 Oct 22	24.90000 +1.20	24.91	24.12	24.42	11,200,329
03 Oct 22	23.70000 +0.40	24.11	23.30	23.78	8,870,343
30 Sep 22	23.30000 +0.11	23.86	22.97	23.00	9,399,761
29 Sep 22	23.19000 -0.65	23.42	22.64	23.21	7,294,100
28 Sep 22	23.84000 +1.20	24.00	22.46	22.61	11,520,280
27 Sep 22	22.64000 -0.17	23.52	22.24	23.24	11,686,582
26 Sep 22	22.81000 +0.22	23.62	22.62	22.64	9,341,273
23 Sep 22	22.59000 -0.62	23.36	22.13	22.99	18,168,916
22 Sep 22	23.21000 -0.70	24.52	23.20	23.88	14,344,179
21 Sep 22	23.91000 -0.85	25.18	23.80	25.02	12,241,433
20 Sep 22	24.76000 -0.66	25.63	24.51	25.17	10,758,280
19 Sep 22	25.42000 +0.50	25.56	24.46	24.78	12,122,260
16 Sep 22	24.92000 -0.71	25.42	24.50	25.00	20,267,624
15 Sep 22	25.63000 +0.87	25.91	24.35	24.39	18,693,404
14 Sep 22	24.76000 +0.17	24.81	23.62	24.50	16,351,321
13 Sep 22	24.59000 -1.11	24.95	23.85	24.39	17,477,012
12 Sep 22	25.70000 +0.15	25.77	25.19	25.45	13,904,535
09 Sep 22	25.55000 +1.55	25.57	24.45	24.75	27,908,820
08 Sep 22	24.00000 +0.53	24.43	22.85	23.00	14,324,318
07 Sep 22	23.47000 +1.37	23.93	22.76	23.29	18,809,176
06 Sep 22	22.10000 +0.03	22.41	21.24	21.94	12,775,460
02 Sep 22	22.07000 -0.67	23.05	22.01	22.96	10,038,774
01 Sep 22	22.74000 -0.30	23.56	22.13	22.80	12,105,557
31 Aug 22	23.04000 +1.08	23.90	22.62	23.53	18,381,604
30 Aug 22	21.96000 -0.95	23.48	21.71	23.22	9,848,741
29 Aug 22	22.91000 -0.17	23.30	22.54	22.67	12,813,551
26 Aug 22	23.08000 -0.93	24.12	22.90	23.81	14,170,011
25 Aug 22	24.01000 +2.97	24.05	21.34	21.37	27,220,668
24 Aug 22	21.04000 +0.47	21.22	20.39	20.57	7,872,441
23 Aug 22	20.57000 -0.67	21.49	20.53	21.11	8,465,622
22 Aug 22	21.24000 -0.53	21.60	21.11	21.20	7,886,548
19 Aug 22	21.77000 -0.79	22.27	21.51	22.00	8,305,930
18 Aug 22	22.56000 +0.07	22.69	21.93	22.36	6,632,299
17 Aug 22	22.49000 -0.50	22.95	22.16	22.60	10,837,666
16 Aug 22	22.99000 -0.39	23.40	22.55	23.14	13,353,628
15 Aug 22	23.38000 -0.05	24.09	23.13	23.21	15,781,658
12 Aug 22	23.43000 +0.57	23.60	23.05	23.29	9,298,568
11 Aug 22	22.86000 -0.04	24.25	22.80	23.18	13,815,876
10 Aug 22	22.90000 +0.36	23.67	22.79	23.45	21,506,192
09 Aug 22	22.54000 -0.36	22.90	22.36	22.55	15,498,495
08 Aug 22	22.90000 +0.35	23.70	22.72	22.78	18,955,312
05 Aug 22	22.55000 +0.02	23.07	22.17	22.41	12,570,632
04 Aug 22	22.53000 +0.09	23.43	22.43	22.57	11,690,665
03 Aug 22	22.44000 +0.13	22.79	22.20	22.20	18,269,824
02 Aug 22	22.31000 +2.32	23.77	21.90	23.62	50,565,672
01 Aug 22	19.99000 +0.51	20.26	18.98	19.14	29,407,004
29 Jul 22	19.48000 +0.18	19.48	18.71	19.00	14,560,746
28 Jul 22	19.30000 +0.10	19.32	18.37	18.73	11,504,662
27 Jul 22	19.20000 +1.95	19.26	18.04	18.20	19,992,980
26 Jul 22	17.25000 -0.81	17.55	16.77	17.53	20,434,624
25 Jul 22	18.06000 -0.05	18.25	17.76	18.17	13,864,720
22 Jul 22	18.11000 -2.83	19.43	17.92	19.29	27,080,768
21 Jul 22	20.94000 -0.33	21.35	20.57	20.98	10,867,648
20 Jul 22	21.27000 +0.63	21.67	20.80	21.00	16,188,078
19 Jul 22	20.64000 +0.39	20.87	19.64	20.42	12,942,225
18 Jul 22	20.25000 -0.15	21.02	20.23	20.72	19,631,482
15 Jul 22	20.40000 +2.84	20.78	19.63	19.93	42,856,048
14 Jul 22	17.56000 -0.85	18.38	17.32	18.25	16,285,702
13 Jul 22	18.41000 -0.09	18.84	17.71	17.98	9,182,491
12 Jul 22	18.50000 -0.01	19.18	18.37	18.72	13,235,602
11 Jul 22	18.51000 -1.73	19.96	18.42	19.82	12,665,479
08 Jul 22	20.24000 -0.03	20.67	19.62	19.85	9,569,028
07 Jul 22	20.27000 +0.54	20.58	19.48	19.67	14,461,809
06 Jul 22	19.73000 -0.50	20.69	19.43	20.15	15,282,806
05 Jul 22	20.23000 +1.52	20.33	17.79	18.17	14,769,889
01 Jul 22	18.71000 +0.55	18.76	17.81	18.15	8,922,661
30 Jun 22	18.16000 -1.80	19.69	18.01	19.62	24,520,364
29 Jun 22	19.96000 +0.26	20.39	19.13	20.30	24,978,550
28 Jun 22	19.70000 -1.03	21.00	19.63	20.60	11,665,331
27 Jun 22	20.73000 -0.74	21.99	20.46	21.90	20,584,696
24 Jun 22	21.47000 +1.57	21.50	20.06	20.27	19,617,560
23 Jun 22	19.90000 +1.01	20.08	18.92	19.08	16,234,571
22 Jun 22	18.89000 +0.47	19.25	18.07	18.16	15,638,173
21 Jun 22	18.42000 +0.24	19.35	18.18	18.32	15,400,577
17 Jun 22	18.18000 +0.73	18.30	17.10	17.43	21,156,852
16 Jun 22	17.45000 -1.62	18.39	17.30	18.22	13,076,796
15 Jun 22	19.07000 +1.88	19.43	17.15	17.23	16,484,097
14 Jun 22	17.19000 -0.03	17.63	16.92	17.11	10,133,653
13 Jun 22	17.22000 -2.02	18.68	17.02	18.55	20,467,172
10 Jun 22	19.24000 -1.01	20.20	19.14	19.80	11,009,849
09 Jun 22	20.25000 -0.54	21.00	20.19	20.80	10,804,642
08 Jun 22	20.79000 +0.82	21.12	20.14	20.16	8,542,006
07 Jun 22	19.97000 +0.03	20.01	19.38	19.67	9,847,065
06 Jun 22	19.94000 +0.48	20.09	19.15	19.72	10,589,192
03 Jun 22	19.46000 -0.58	20.31	19.26	19.61	10,500,849
02 Jun 22	20.04000 +1.11	20.28	18.56	18.61	14,573,282
01 Jun 22	18.93000 -0.72	20.19	18.60	19.72	14,685,861
31 May 22	19.65000 -0.80	20.53	19.39	20.27	25,803,916
27 May 22	20.45000 +0.91	20.55	19.55	19.67	16,632,892
26 May 22	19.54000 +0.64	19.90	18.47	18.61	16,484,327
25 May 22	18.90000 +1.65	19.05	17.46	17.49	23,261,186
24 May 22	17.25000 -5.34	18.75	16.14	18.69	64,287,824
23 May 22	22.59000 -0.32	22.78	21.94	22.78	12,321,591
20 May 22	22.91000 -0.23	23.58	22.05	23.40	13,287,192
19 May 22	23.14000 +1.05	23.53	22.21	22.30	17,709,894
18 May 22	22.09000 -0.39	22.68	21.78	21.93	11,911,181
17 May 22	22.48000 +0.99	22.50	21.65	21.86	10,309,680
16 May 22	21.49000 +0.02	22.12	20.92	21.10	16,265,948
13 May 22	21.47000 +1.31	21.49	20.23	20.27	13,267,560
12 May 22	20.16000 +1.27	20.16	18.33	18.49	16,886,116
11 May 22	18.89000 -1.33	20.73	18.87	20.09	13,663,825
10 May 22	20.22000 -0.86	21.74	19.77	21.59	13,901,294
09 May 22	21.08000 -1.61	22.62	21.05	22.15	15,999,947
06 May 22	22.69000 +0.06	23.33	21.68	22.47	15,883,504
05 May 22	22.63000 -1.57	23.60	22.13	23.52	14,967,150
04 May 22	24.20000 +1.81	24.31	21.94	22.20	18,326,484
03 May 22	22.39000 +0.23	22.82	21.71	22.04	12,750,853
02 May 22	22.16000 +1.64	22.27	20.33	20.56	18,476,520
29 Apr 22	20.52000 -0.68	21.72	20.49	21.28	14,955,753
28 Apr 22	21.20000 +2.53	21.26	19.05	20.20	30,332,388
27 Apr 22	18.67000 -0.55	19.68	18.32	18.87	27,148,806
26 Apr 22	19.22000 -0.78	19.88	18.91	19.86	13,181,509
25 Apr 22	20.00000 +0.41	20.11	19.30	19.47	12,582,999
22 Apr 22	19.59000 -0.64	20.47	19.47	19.91	14,250,811
21 Apr 22	20.23000 -0.81	21.38	19.87	21.15	16,627,284
20 Apr 22	21.04000 -1.68	22.39	21.03	22.37	14,907,550
19 Apr 22	22.72000 +0.89	22.97	21.36	21.62	8,948,380
18 Apr 22	21.83000 -0.33	22.23	21.24	22.13	14,072,622
14 Apr 22	22.16000 -0.79	23.60	22.09	23.32	10,846,106
13 Apr 22	22.95000 +0.27	23.22	22.53	22.65	7,353,169
12 Apr 22	22.68000 -0.57	24.00	22.66	23.70	9,135,795
11 Apr 22	23.25000 -0.30	23.82	22.45	23.14	7,657,509
08 Apr 22	23.55000 -0.02	23.99	23.10	23.39	7,778,257
07 Apr 22	23.57000 -0.87	25.02	22.79	24.30	13,052,319
06 Apr 22	24.44000 -1.69	25.56	23.87	25.56	12,282,842
05 Apr 22	26.13000 -1.27	27.51	26.10	27.40	7,969,668
04 Apr 22	27.40000 +2.59	27.95	25.50	25.50	16,865,672
01 Apr 22	24.81000 +0.20	25.46	24.51	24.73	7,089,132
31 Mar 22	24.61000 -1.08	26.00	24.58	25.85	10,028,404
30 Mar 22	25.69000 -0.98	26.75	25.32	26.48	9,445,294
29 Mar 22	26.67000 +0.22	26.81	25.46	25.87	13,096,595
28 Mar 22	26.45000 +0.96	26.46	25.53	25.53	8,443,187
25 Mar 22	25.49000 -0.85	26.45	25.11	26.45	7,078,577
24 Mar 22	26.34000 +0.68	26.40	25.50	25.91	5,679,325
23 Mar 22	25.66000 -0.79	26.64	25.58	25.92	6,460,967
22 Mar 22	26.45000 +0.91	26.88	25.55	25.64	8,227,793
21 Mar 22	25.54000 -0.78	26.38	24.96	26.13	9,856,398
18 Mar 22	26.32000 +1.43	26.45	24.71	24.71	10,733,342
17 Mar 22	24.89000 +0.58	24.98	23.62	23.77	9,508,895
16 Mar 22	24.31000 +1.57	24.37	23.10	23.36	15,326,064
15 Mar 22	22.74000 +0.37	22.99	21.92	22.12	9,142,342
14 Mar 22	22.37000 -0.71	23.50	22.14	22.69	11,800,420
11 Mar 22	23.08000 -0.84	24.47	23.05	24.40	9,728,509
10 Mar 22	23.92000 -1.34	24.50	23.46	24.50	10,361,317
09 Mar 22	25.26000 +2.20	25.47	23.54	23.56	11,495,870
08 Mar 22	23.06000 -0.03	23.94	22.34	22.76	12,642,999
07 Mar 22	23.09000 -1.09	24.49	23.09	24.17	9,540,088
04 Mar 22	24.18000 -0.75	25.39	23.76	25.07	9,665,843
03 Mar 22	24.93000 -1.10	26.07	24.71	26.02	12,030,176
02 Mar 22	26.03000 -0.38	26.64	25.42	26.50	8,039,293
01 Mar 22	26.41000 -0.34	26.94	25.86	26.61	11,648,326
28 Feb 22	26.75000 +0.40	27.11	25.98	26.29	10,519,352
25 Feb 22	26.35000 +1.01	26.37	24.96	25.50	11,601,474
24 Feb 22	25.34000 +1.95	25.41	22.31	22.50	15,253,726
23 Feb 22	23.39000 -0.53	24.15	23.37	23.92	11,052,563
22 Feb 22	23.92000 +0.06	24.54	23.38	23.48	12,318,633
18 Feb 22	23.86000 -0.83	25.04	23.61	24.72	10,701,375
17 Feb 22	24.69000 -1.04	25.83	24.61	25.51	11,071,760
16 Feb 22	25.73000 -0.15	25.99	24.83	25.22	11,398,628
15 Feb 22	25.88000 +1.17	25.96	24.73	25.16	10,626,743
14 Feb 22	24.71000 -0.69	25.79	24.54	25.30	14,904,246
11 Feb 22	25.40000 -0.15	27.76	25.23	25.77	29,693,712
10 Feb 22	25.55000 -1.25	27.37	25.36	26.25	25,820,652
09 Feb 22	26.80000 +0.12	27.36	25.86	27.31	22,994,942
08 Feb 22	26.68000 +0.22	26.93	25.70	25.98	13,565,911
07 Feb 22	26.46000 -0.79	28.07	26.22	27.02	22,401,236
04 Feb 22	27.25000 +2.74	27.67	24.27	25.28	46,019,740
03 Feb 22	24.51000 -2.82	26.01	24.01	24.36	32,270,952
02 Feb 22	27.33000 -2.68	30.27	26.97	30.11	19,053,264
01 Feb 22	30.01000 +0.45	30.08	28.54	29.61	9,848,144
31 Jan 22	29.56000 +2.72	29.82	27.12	27.12	14,108,724
28 Jan 22	26.84000 -0.04	27.23	25.97	27.16	21,727,240
27 Jan 22	26.88000 +0.14	27.71	26.56	27.34	11,270,326
26 Jan 22	26.74000 -1.72	29.22	26.50	29.07	20,243,452
25 Jan 22	28.46000 -2.65	30.21	28.37	29.86	17,716,244
24 Jan 22	31.11000 +1.66	31.16	27.75	28.55	18,450,936
21 Jan 22	29.45000 -2.50	31.53	29.19	31.46	16,776,131
20 Jan 22	31.95000 +0.31	33.79	31.88	32.35	8,918,322
19 Jan 22	31.64000 -0.05	32.85	31.53	31.79	6,273,787
18 Jan 22	31.69000 -1.14	32.49	31.50	32.28	7,375,768
14 Jan 22	32.83000 -0.14	33.21	31.68	32.75	7,312,888
13 Jan 22	32.97000 -1.46	34.70	32.89	34.43	6,813,222
12 Jan 22	34.43000 +0.43	35.04	33.42	34.27	9,546,558
11 Jan 22	34.00000 +1.30	34.38	32.60	33.00	8,728,135
10 Jan 22	32.70000 +0.28	32.97	31.01	31.70	12,904,703
07 Jan 22	32.42000 -0.27	33.48	32.10	32.65	8,246,291
06 Jan 22	32.69000 -0.15	33.40	31.61	32.55	12,147,266
05 Jan 22	32.84000 -0.29	34.30	32.50	33.51	13,840,322
04 Jan 22	33.13000 -3.28	35.56	32.42	35.17	22,289,812
03 Jan 22	36.41000 +0.06	36.95	35.94	36.80	8,512,779
31 Dec 21	36.35000 -1.60	38.20	36.32	37.40	6,640,206
30 Dec 21	37.95000 +2.00	38.63	35.85	36.00	9,244,270
29 Dec 21	35.95000 -0.57	36.57	35.05	36.21	6,910,958
28 Dec 21	36.52000 -0.41	37.90	36.33	36.61	7,080,420
27 Dec 21	36.93000 -0.49	37.81	36.79	37.02	7,058,072
23 Dec 21	37.42000 +0.16	37.66	36.11	37.03	6,259,014
22 Dec 21	37.26000 +0.52	38.60	36.20	36.53	13,556,887
21 Dec 21	36.74000 +0.98	36.98	35.58	36.03	9,836,552
20 Dec 21	35.76000 -0.75	36.31	35.28	35.65	10,048,828
17 Dec 21	36.51000 +1.58	37.29	34.11	34.95	12,783,744
16 Dec 21	34.93000 -1.12	36.90	34.57	36.47	12,229,609
15 Dec 21	36.05000 +0.43	36.30	34.07	35.32	10,914,090
14 Dec 21	35.62000 -0.42	36.33	35.28	35.35	9,918,599
13 Dec 21	36.04000 -1.22	37.35	35.01	36.99	11,204,954
10 Dec 21	37.26000 -1.49	39.33	36.70	39.32	7,290,968
09 Dec 21	38.75000 -1.77	41.13	38.42	40.26	7,382,859
08 Dec 21	40.52000 +1.84	41.23	38.58	39.00	8,970,143
07 Dec 21	38.68000 +0.86	39.84	38.51	38.51	7,094,782
06 Dec 21	37.82000 +1.98	38.26	34.56	35.04	11,488,793
03 Dec 21	35.84000 -1.74	37.46	35.13	37.43	11,860,509
02 Dec 21	37.58000 +0.29	38.00	35.91	36.29	11,462,066
01 Dec 21	37.29000 -2.77	40.29	37.21	40.05	12,216,221
30 Nov 21	40.06000 -0.48	41.71	39.34	40.78	13,744,116
29 Nov 21	40.54000 -2.26	43.24	40.47	42.87	13,330,496
26 Nov 21	42.80000 +0.46	42.89	41.48	41.85	5,184,665
24 Nov 21	42.34000 +0.57	42.76	41.04	41.38	8,334,535
23 Nov 21	41.77000 -1.30	43.07	40.93	42.57	11,690,439
22 Nov 21	43.07000 -1.69	44.66	41.87	44.60	12,529,110
19 Nov 21	44.76000 -1.24	46.57	44.35	45.94	6,940,705
18 Nov 21	46.00000 -1.47	47.60	45.02	47.55	10,337,681
17 Nov 21	47.47000 -1.32	48.63	47.41	48.40	5,876,159
16 Nov 21	48.79000 +0.85	49.10	47.69	47.88	8,092,376
15 Nov 21	47.94000 +1.98	48.86	46.42	46.50	10,847,351
12 Nov 21	45.96000 +0.95	46.18	45.18	45.45	5,315,187
11 Nov 21	45.01000 -0.85	46.30	44.88	46.17	7,666,586
10 Nov 21	45.86000 -0.78	47.14	45.21	46.04	7,523,170
09 Nov 21	46.64000 +0.08	47.91	46.21	47.01	7,177,822
08 Nov 21	46.56000 +0.34	47.04	45.26	46.18	11,340,325
05 Nov 21	46.22000 +2.58	46.98	43.30	44.16	22,817,612
04 Nov 21	43.64000 -1.04	45.49	43.50	44.79	16,512,110
03 Nov 21	44.68000 +0.33	45.08	43.92	44.17	7,477,394
02 Nov 21	44.35000 -0.91	45.51	43.60	45.50	11,119,876
01 Nov 21	45.26000 +0.62	45.90	44.48	44.50	14,496,833
29 Oct 21	44.64000 -0.97	45.61	44.04	45.50	12,028,760
28 Oct 21	45.61000 +0.25	46.29	44.54	45.44	15,397,742
27 Oct 21	45.36000 -2.53	48.04	45.30	47.50	21,042,946
26 Oct 21	47.89000 -2.79	51.19	47.51	51.00	21,872,342
25 Oct 21	50.68000 -7.38	51.39	49.10	49.64	46,619,068
22 Oct 21	58.06000 -3.29	60.37	57.63	59.97	16,282,283
21 Oct 21	61.35000 -1.33	62.37	60.68	61.91	28,218,708
20 Oct 21	62.68000 +7.10	66.00	55.48	56.09	113,376,304
19 Oct 21	55.58000 +1.99	56.20	52.90	54.00	11,612,611
18 Oct 21	53.59000 +0.92	53.92	51.65	51.66	9,011,863
15 Oct 21	52.67000 +0.15	53.27	52.27	52.96	4,844,031
14 Oct 21	52.52000 +0.95	53.40	51.19	51.77	7,903,305
13 Oct 21	51.57000 +0.16	52.06	51.49	51.80	5,879,589
12 Oct 21	51.41000 +0.48	51.66	50.31	51.05	5,760,602
11 Oct 21	50.93000 -0.71	51.87	50.82	51.35	4,633,039
08 Oct 21	51.64000 -0.17	52.90	51.49	52.04	4,846,266
07 Oct 21	51.81000 +1.45	52.47	51.05	51.21	6,395,793
06 Oct 21	50.36000 +0.36	50.92	49.01	49.15	5,441,455
05 Oct 21	50.00000 +0.38	50.74	49.46	49.99	8,936,117
04 Oct 21	49.62000 -3.00	52.31	49.23	52.29	10,998,957
01 Oct 21	52.62000 +1.67	54.03	52.12	52.31	8,106,777
30 Sep 21	50.95000 +0.58	51.60	50.33	50.57	5,889,964
29 Sep 21	50.37000 -1.58	52.80	50.31	52.46	6,129,485
28 Sep 21	51.95000 -1.82	53.16	51.05	52.75	8,644,827
27 Sep 21	53.77000 -0.43	53.77	52.27	53.45	5,751,314
24 Sep 21	54.20000 +0.18	54.47	53.21	53.62	5,257,521
23 Sep 21	54.02000 -0.16	55.09	53.88	54.05	5,474,345
22 Sep 21	54.18000 +1.76	54.60	51.35	51.64	8,236,469
21 Sep 21	52.42000 -0.09	53.48	51.35	53.00	10,160,109
20 Sep 21	52.51000 -2.26	53.99	51.56	53.75	10,210,021
17 Sep 21	54.77000 +0.56	55.00	54.05	54.54	8,633,156
16 Sep 21	54.21000 -0.02	54.57	53.37	53.99	4,538,752
15 Sep 21	54.23000 -0.20	54.51	53.15	54.51	5,205,318
14 Sep 21	54.43000 -0.70	55.59	54.10	55.10	5,105,375
13 Sep 21	55.13000 +0.89	55.32	52.64	54.25	9,783,286
10 Sep 21	54.24000 -0.88	55.99	54.23	55.50	4,547,361
09 Sep 21	55.12000 +0.71	55.42	53.89	54.37	6,448,548
08 Sep 21	54.41000 -1.33	56.25	54.39	55.70	7,321,112
07 Sep 21	55.74000 -0.85	56.94	55.02	56.70	7,128,298
03 Sep 21	56.59000 -0.29	56.92	55.72	56.92	4,614,703
02 Sep 21	56.88000 -0.11	57.55	56.71	57.15	7,414,733
01 Sep 21	56.99000 +1.42	58.16	55.52	55.52	8,898,545
31 Aug 21	55.57000 -0.92	56.83	55.37	56.36	12,320,884
30 Aug 21	56.49000 -0.73	57.00	55.36	56.81	7,770,078
27 Aug 21	57.22000 -0.02	57.45	56.65	57.05	8,341,603
26 Aug 21	57.24000 +1.07	57.78	56.15	56.21	10,002,233
25 Aug 21	56.17000 +0.99	56.23	54.76	55.15	6,834,533
24 Aug 21	55.18000 +0.45	55.36	54.45	55.22	5,199,067
23 Aug 21	54.73000 +0.87	54.97	53.80	53.92	6,919,550
20 Aug 21	53.86000 +1.26	54.22	52.58	52.86	7,111,830
19 Aug 21	52.60000 -1.55	54.23	51.95	53.55	11,088,450
18 Aug 21	54.15000 -1.95	56.37	54.11	56.00	9,760,300
17 Aug 21	56.10000 -0.21	56.26	54.95	55.65	8,471,256
16 Aug 21	56.31000 +0.25	56.63	55.03	56.10	8,918,359
13 Aug 21	56.06000 -0.70	57.09	55.68	56.88	8,461,073
12 Aug 21	56.76000 -0.04	57.21	56.02	56.62	5,960,418
11 Aug 21	56.80000 -0.44	57.30	55.67	57.15	12,342,938
10 Aug 21	57.24000 -1.61	59.00	56.92	58.91	11,275,440
09 Aug 21	58.85000 +0.07	59.41	57.81	58.65	7,971,945
06 Aug 21	58.78000 -1.55	60.78	58.38	59.99	8,960,798
05 Aug 21	60.33000 +0.20	60.90	59.29	59.65	10,895,187
04 Aug 21	60.13000 +0.12	60.94	58.95	60.36	14,707,779
03 Aug 21	60.01000 +2.89	60.05	57.12	57.17	24,964,908
02 Aug 21	57.12000 -1.78	59.60	56.81	59.31	25,378,562
30 Jul 21	58.90000 -13.14	60.88	58.01	59.20	76,475,504
29 Jul 21	72.04000 -4.61	76.50	70.35	76.00	20,426,300
28 Jul 21	76.65000 +2.36	76.87	73.85	74.91	7,481,438
27 Jul 21	74.29000 -2.20	77.29	73.32	75.70	7,160,876
26 Jul 21	76.49000 -0.42	77.24	74.85	76.15	6,937,870
23 Jul 21	76.91000 +4.20	77.92	74.22	75.66	15,737,056
22 Jul 21	72.71000 +0.48	73.08	71.26	72.51	5,256,362
21 Jul 21	72.23000 +0.80	72.33	69.98	70.78	7,435,567
20 Jul 21	71.43000 +0.07	71.89	69.53	71.60	7,224,823
19 Jul 21	71.36000 +2.63	71.67	66.17	67.32	10,792,030
16 Jul 21	68.73000 -1.30	70.47	68.38	70.35	6,412,105
15 Jul 21	70.03000 +0.27	72.11	68.84	69.72	7,970,920
14 Jul 21	69.76000 -2.35	73.49	69.72	73.00	8,008,149
13 Jul 21	72.11000 -1.23	73.61	71.34	72.99	12,357,473
12 Jul 21	73.34000 -3.65	77.89	73.09	77.23	12,949,292
09 Jul 21	76.99000 +1.11	77.15	74.32	75.50	7,163,986
08 Jul 21	75.88000 -1.84	76.41	74.12	75.83	11,042,782
07 Jul 21	77.72000 -2.57	81.77	77.70	81.19	7,024,519
06 Jul 21	80.29000 +0.98	81.67	79.39	79.40	8,197,724
02 Jul 21	79.31000 -0.55	80.54	78.76	79.86	6,732,562
01 Jul 21	79.86000 +0.91	80.03	78.20	79.39	7,488,280
30 Jun 21	78.95000 +0.28	79.28	77.42	78.76	5,830,001
29 Jun 21	78.67000 -0.13	79.12	77.41	78.55	5,510,056
28 Jun 21	78.80000 +1.96	78.99	76.77	77.33	7,468,618
25 Jun 21	76.84000 +0.56	77.46	75.20	76.94	15,657,464
24 Jun 21	76.28000 +1.49	76.79	74.81	75.55	8,455,175
23 Jun 21	74.79000 +1.63	75.22	73.31	73.50	8,483,730
22 Jun 21	73.16000 +2.03	73.65	71.23	71.34	9,047,268
21 Jun 21	71.13000 -3.06	73.25	70.02	73.14	14,161,792
18 Jun 21	74.19000 +1.05	74.58	72.87	73.17	14,347,197
17 Jun 21	73.14000 +3.48	73.48	69.00	69.00	13,446,008
16 Jun 21	69.66000 -0.88	71.60	68.70	70.54	11,092,977
15 Jun 21	70.54000 +1.87	71.30	68.08	68.79	20,100,530
14 Jun 21	68.67000 +0.49	70.00	67.94	68.50	8,206,778
11 Jun 21	68.18000 -0.07	69.08	67.89	68.20	7,284,927
10 Jun 21	68.25000 +2.13	68.42	66.07	66.36	7,729,478
09 Jun 21	66.12000 +0.08	67.59	65.93	66.04	7,873,038
08 Jun 21	66.04000 +0.61	68.11	65.55	66.00	9,752,005
07 Jun 21	65.43000 +2.54	65.46	62.02	62.88	7,293,055
04 Jun 21	62.89000 +0.28	63.69	62.63	63.05	4,927,450
03 Jun 21	62.61000 -1.46	64.33	62.42	63.70	5,534,876
02 Jun 21	64.07000 -0.30	64.48	63.19	64.39	7,326,381
01 Jun 21	64.37000 -0.93	66.63	63.88	66.00	6,973,381
28 May 21	65.30000 +1.00	65.85	64.46	64.75	9,627,841
27 May 21	64.30000 +1.36	64.70	62.06	63.00	9,377,688
26 May 21	62.94000 -0.82	63.46	60.84	62.22	12,483,295
25 May 21	63.76000 +0.85	64.51	62.75	63.13	8,825,520
24 May 21	62.91000 +2.05	63.52	60.77	61.26	7,441,241
21 May 21	60.86000 -0.48	61.98	60.47	61.42	8,880,344
20 May 21	61.34000 +2.71	61.83	58.72	58.72	13,620,682
19 May 21	58.63000 +0.35	58.70	56.13	56.64	7,106,627
18 May 21	58.28000 +0.18	60.08	58.16	58.94	7,765,460
17 May 21	58.10000 +0.05	58.13	56.34	57.50	7,425,995
14 May 21	58.05000 +2.60	58.30	55.58	55.85	9,818,642
13 May 21	55.45000 -1.67	57.80	53.94	57.73	13,914,474
12 May 21	57.12000 -2.59	59.41	55.25	58.44	15,598,577
11 May 21	59.71000 +1.35	60.34	55.60	55.86	16,676,679
10 May 21	58.36000 -1.50	60.14	57.19	58.51	17,872,208
07 May 21	59.86000 +0.64	61.33	58.91	60.10	15,522,423
06 May 21	59.22000 -2.61	61.08	57.05	61.04	25,708,568
05 May 21	61.83000 -0.47	63.12	61.25	62.90	13,432,300
04 May 21	62.30000 -1.41	63.22	59.85	62.93	21,605,996
03 May 21	63.71000 -2.66	67.37	63.25	66.71	15,241,905
30 Apr 21	66.37000 -1.84	67.41	65.81	66.92	14,473,312
29 Apr 21	68.21000 +1.88	68.40	65.36	67.11	21,440,340
28 Apr 21	66.33000 -11.25	69.67	65.83	69.19	60,523,544
27 Apr 21	77.58000 +0.85	78.63	75.95	76.39	19,171,816
26 Apr 21	76.73000 +1.74	76.74	74.13	74.89	9,903,907
23 Apr 21	74.99000 +3.00	75.89	72.35	74.97	14,238,362
22 Apr 21	71.99000 -0.52	74.22	71.43	73.97	11,826,395
21 Apr 21	72.51000 +1.19	72.94	69.85	70.86	9,923,521
20 Apr 21	71.32000 -2.59	74.24	70.65	73.79	10,904,783
19 Apr 21	73.91000 -2.31	75.79	71.51	75.60	16,896,968
16 Apr 21	76.22000 -8.21	84.08	75.31	84.08	35,050,408
15 Apr 21	84.43000 +0.94	85.16	83.30	84.84	7,782,747
14 Apr 21	83.49000 -0.41	88.83	82.97	84.66	9,401,975
13 Apr 21	83.90000 -0.08	84.61	82.45	84.46	7,394,588
12 Apr 21	83.98000 -1.55	85.00	81.54	85.00	8,729,965
09 Apr 21	85.53000 -0.45	86.09	83.13	85.26	8,565,418
08 Apr 21	85.98000 +2.18	86.11	83.92	84.99	8,559,732
07 Apr 21	83.80000 +0.51	85.55	82.01	82.59	9,861,075
06 Apr 21	83.29000 +3.76	84.37	80.43	80.64	12,118,562
05 Apr 21	79.53000 +1.80	80.30	77.83	79.37	11,123,109
01 Apr 21	77.73000 +3.70	78.67	75.77	75.77	11,505,094
31 Mar 21	74.03000 +4.72	74.66	70.18	70.29	9,376,697
30 Mar 21	69.31000 -0.07	70.74	68.32	68.72	7,232,683
29 Mar 21	69.38000 +0.31	69.84	67.53	68.84	9,408,222
26 Mar 21	69.07000 +0.86	69.76	66.82	68.92	10,368,291
25 Mar 21	68.21000 -1.39	68.91	65.50	66.38	11,397,178
24 Mar 21	69.60000 -1.64	72.72	69.19	71.95	10,598,359
23 Mar 21	71.24000 -1.11	72.09	70.60	72.02	9,351,367
22 Mar 21	72.35000 -0.66	73.25	70.11	71.80	14,628,774
19 Mar 21	73.01000 +3.62	73.23	69.40	69.41	14,247,477
18 Mar 21	69.39000 -5.56	74.33	69.11	74.05	13,566,730
17 Mar 21	74.95000 +1.16	75.63	71.00	72.40	10,055,299
16 Mar 21	73.79000 +1.00	75.10	72.51	73.99	10,032,089
15 Mar 21	72.79000 +1.04	72.79	70.10	72.30	7,318,664
12 Mar 21	71.75000 -0.13	71.76	67.69	68.81	9,360,397
11 Mar 21	71.88000 +2.91	72.28	69.53	71.89	10,089,284
10 Mar 21	68.97000 +1.49	70.80	67.21	68.71	14,304,031
09 Mar 21	67.48000 +4.99	67.89	64.40	67.03	13,599,227
08 Mar 21	62.49000 -5.65	69.67	62.31	68.55	15,086,475
05 Mar 21	68.14000 -0.70	70.44	60.33	70.00	22,084,564
04 Mar 21	68.84000 -5.55	74.23	66.30	73.01	22,917,388
03 Mar 21	74.39000 -6.78	81.71	73.01	81.17	13,224,570
02 Mar 21	81.17000 -2.15	85.10	80.28	84.21	8,978,761
01 Mar 21	83.32000 +2.74	83.47	80.90	82.57	8,099,103
26 Feb 21	80.58000 +1.47	81.59	76.39	80.26	14,030,067
25 Feb 21	79.11000 -5.06	86.50	78.69	85.57	11,462,909
24 Feb 21	84.17000 -0.39	85.40	81.52	83.85	8,856,352
23 Feb 21	84.56000 +3.57	84.93	70.60	74.35	20,293,568
22 Feb 21	80.99000 -4.91	86.83	80.44	85.00	9,990,373
19 Feb 21	85.90000 -0.09	88.29	85.43	87.41	7,056,259
18 Feb 21	85.99000 -0.31	86.80	83.66	85.31	9,162,488
17 Feb 21	86.30000 -2.85	87.45	83.63	87.06	10,359,411
16 Feb 21	89.15000 +5.11	89.90	86.49	86.55	19,279,124
12 Feb 21	84.04000 -2.99	86.98	83.63	86.66	11,050,204
11 Feb 21	87.03000 +5.91	87.37	83.50	85.70	31,105,326
10 Feb 21	81.12000 +1.71	82.49	78.53	80.90	12,997,855
09 Feb 21	79.41000 -0.40	81.70	79.03	79.45	12,391,181
08 Feb 21	79.81000 -2.15	81.80	77.94	81.43	23,309,600
05 Feb 21	81.96000 +4.12	86.49	79.70	86.20	46,113,084
04 Feb 21	77.84000 +0.70	79.15	75.05	78.78	26,599,526
03 Feb 21	77.14000 +3.27	77.98	73.03	76.00	16,319,238
02 Feb 21	73.87000 +3.15	74.13	71.37	72.48	9,842,804
01 Feb 21	70.72000 +2.21	71.99	68.55	69.61	9,755,809
29 Jan 21	68.51000 +0.00	69.25	65.91	68.00	11,215,378
28 Jan 21	68.51000 +3.84	69.29	66.01	67.32	11,665,372
27 Jan 21	64.67000 -4.57	68.87	62.15	65.52	17,567,236
26 Jan 21	69.24000 -4.13	74.04	68.57	73.65	16,432,496
25 Jan 21	73.37000 +0.29	75.07	68.61	74.46	13,803,006
22 Jan 21	73.08000 -0.44	75.40	72.90	73.52	10,136,622
21 Jan 21	73.52000 +0.88	74.46	72.21	74.20	9,567,874
20 Jan 21	72.64000 +1.63	73.02	69.58	72.00	6,938,725
19 Jan 21	71.01000 +1.26	71.95	69.58	71.75	6,820,138
15 Jan 21	69.75000 -1.21	71.85	68.92	71.39	8,872,256
14 Jan 21	70.96000 -1.80	76.25	70.41	73.45	13,110,365
13 Jan 21	72.76000 -2.31	76.88	72.70	76.00	9,793,845
12 Jan 21	75.07000 +3.37	75.07	71.17	71.17	8,904,872
11 Jan 21	71.70000 -0.17	72.89	69.02	70.81	7,812,810
08 Jan 21	71.87000 +0.49	73.57	69.50	72.20	9,102,494
07 Jan 21	71.38000 +4.27	71.41	67.71	67.71	9,870,716
06 Jan 21	67.11000 -1.31	68.34	64.74	66.03	9,518,536
05 Jan 21	68.42000 +0.35	69.41	67.45	67.92	6,482,316
04 Jan 21	68.07000 +2.17	69.67	64.50	66.00	12,825,683
31 Dec 20	65.90000 -1.24	67.54	65.45	67.31	6,583,325
30 Dec 20	67.14000 -1.15	68.53	65.92	68.33	8,638,967
29 Dec 20	68.29000 +0.50	69.51	66.60	68.01	6,939,399
28 Dec 20	67.79000 -3.25	72.48	66.65	72.00	7,912,196
24 Dec 20	71.04000 -1.95	73.41	70.32	73.00	4,552,299
23 Dec 20	72.99000 +0.64	75.44	72.65	73.00	11,107,156
22 Dec 20	72.35000 +2.50	72.42	69.35	70.29	9,159,940
21 Dec 20	69.85000 -0.51	71.63	68.35	69.61	12,656,167
18 Dec 20	70.36000 -0.64	71.80	69.81	71.59	12,822,057
17 Dec 20	71.00000 +0.73	72.68	70.10	71.70	10,128,161
16 Dec 20	70.27000 -0.44	71.57	68.68	70.98	7,565,795
15 Dec 20	70.71000 +0.92	70.99	68.95	70.36	6,432,744
14 Dec 20	69.79000 -1.34	72.18	69.52	72.17	6,879,847
11 Dec 20	71.13000 -0.51	72.88	69.27	71.25	6,914,732
10 Dec 20	71.64000 +3.17	71.91	66.60	67.78	8,500,912
09 Dec 20	68.47000 -1.45	72.72	67.45	69.90	10,697,450
08 Dec 20	69.92000 -0.39	70.80	68.42	70.25	6,097,523
07 Dec 20	70.31000 +3.00	70.91	67.91	68.28	9,412,520
04 Dec 20	67.31000 -2.39	70.25	66.79	70.14	9,515,586
03 Dec 20	69.70000 +1.69	71.37	68.00	68.47	10,601,604
02 Dec 20	68.01000 -0.20	68.45	65.01	67.50	6,581,851
01 Dec 20	68.21000 -1.81	71.10	67.43	70.91	8,043,174
30 Nov 20	70.02000 +0.30	70.63	65.75	70.25	15,082,937
27 Nov 20	69.72000 +2.30	70.11	66.89	68.12	8,459,216
25 Nov 20	67.42000 +3.39	67.74	64.10	64.26	10,654,976
24 Nov 20	64.03000 -1.76	65.88	62.43	65.88	13,411,613
23 Nov 20	65.79000 -1.06	68.10	63.63	67.60	12,945,176
20 Nov 20	66.85000 +0.90	67.60	66.15	66.50	7,789,659
19 Nov 20	65.95000 +1.50	67.19	64.79	64.97	10,876,225
18 Nov 20	64.45000 +1.10	65.28	62.70	63.40	9,875,878
17 Nov 20	63.35000 +0.73	64.12	61.81	62.47	9,239,930
16 Nov 20	62.62000 +0.30	62.65	59.12	61.48	11,595,913
13 Nov 20	62.32000 +2.06	62.63	60.08	61.19	11,999,524
12 Nov 20	60.26000 +0.71	60.93	58.53	59.26	12,955,093
11 Nov 20	59.55000 +3.88	59.99	56.35	56.40	15,981,424
10 Nov 20	55.67000 -2.08	57.15	52.06	57.00	22,938,916
09 Nov 20	57.75000 -6.99	61.75	57.38	61.00	19,633,420
06 Nov 20	64.74000 +1.27	65.47	62.05	63.32	12,283,910
05 Nov 20	63.47000 +2.02	63.73	61.51	62.80	15,673,028
04 Nov 20	61.45000 +1.87	61.92	59.33	60.08	21,601,332
03 Nov 20	59.58000 +1.20	59.94	57.77	58.71	20,781,836
02 Nov 20	58.38000 -0.57	59.77	56.31	59.00	36,422,152
30 Oct 20	58.95000 -3.56	61.75	57.71	61.11	57,147,312
29 Oct 20	62.51000 +13.26	68.93	61.12	64.00	128,101,840
28 Oct 20	49.25000 -3.27	50.70	48.57	50.02	34,013,240
27 Oct 20	52.52000 +2.06	52.90	50.19	51.00	17,840,672
26 Oct 20	50.46000 -2.54	53.87	49.10	53.45	25,385,756
23 Oct 20	53.00000 +2.19	53.23	49.63	51.06	16,705,328
22 Oct 20	50.81000 +1.43	51.23	48.29	50.35	15,688,120
21 Oct 20	49.38000 +4.06	52.05	48.80	49.40	45,491,464
20 Oct 20	45.32000 -0.50	46.19	44.61	46.13	11,595,279
19 Oct 20	45.82000 +1.76	46.35	44.06	44.20	19,387,886
16 Oct 20	44.06000 +0.41	45.70	43.96	45.16	10,916,177
15 Oct 20	43.65000 -0.34	43.79	42.67	43.33	9,851,919
14 Oct 20	43.99000 -0.16	44.64	43.57	44.48	8,352,471
13 Oct 20	44.15000 +0.11	44.76	43.72	44.50	9,150,951
12 Oct 20	44.04000 +0.65	45.84	43.81	44.50	16,994,868
09 Oct 20	43.39000 -0.22	44.58	43.32	44.02	11,324,630
08 Oct 20	43.61000 +0.25	44.09	43.07	44.05	7,737,064
07 Oct 20	43.36000 +0.35	44.09	42.90	43.76	9,357,668
06 Oct 20	43.01000 -1.06	44.51	42.32	43.86	14,583,771
05 Oct 20	44.07000 +0.25	45.20	43.15	44.02	18,275,312
02 Oct 20	43.82000 -0.71	44.80	42.72	43.20	13,603,108
01 Oct 20	44.53000 +3.02	44.70	41.60	42.29	30,647,896
30 Sep 20	41.51000 +0.95	42.16	40.63	40.72	10,862,097
29 Sep 20	40.56000 -0.42	41.70	40.50	41.27	12,238,839
28 Sep 20	40.98000 +1.08	41.49	40.06	41.11	12,337,115
25 Sep 20	39.90000 +1.41	39.96	38.19	38.76	9,279,392
24 Sep 20	38.49000 -1.06	39.80	38.06	39.17	16,381,627
23 Sep 20	39.55000 -1.00	42.56	39.27	40.54	34,574,908
22 Sep 20	40.55000 +3.68	40.59	37.36	37.41	38,464,528
21 Sep 20	36.87000 -0.01	37.00	35.77	36.16	11,057,561
18 Sep 20	36.88000 +0.29	37.11	35.96	37.05	23,454,472
17 Sep 20	36.59000 -0.54	37.58	35.49	35.98	11,343,652
16 Sep 20	37.13000 -0.48	37.90	36.59	37.88	12,867,088
15 Sep 20	37.61000 +1.29	37.87	36.31	37.01	13,280,182
14 Sep 20	36.32000 +2.21	36.62	34.91	35.06	12,820,357
11 Sep 20	34.11000 -0.58	35.38	33.17	34.94	12,322,483
10 Sep 20	34.69000 -0.82	36.88	34.58	36.00	9,357,269
09 Sep 20	35.51000 +1.48	35.91	34.46	34.62	9,472,336
08 Sep 20	34.03000 -0.35	35.93	32.49	32.63	13,495,553
04 Sep 20	34.38000 -1.55	36.24	32.84	35.32	14,820,833
03 Sep 20	35.93000 -2.88	37.97	35.41	37.80	16,725,606
02 Sep 20	38.81000 +0.45	39.64	36.91	39.04	15,752,395
01 Sep 20	38.36000 +1.57	38.67	36.30	36.87	20,043,416
31 Aug 20	36.79000 +1.45	37.11	35.19	35.42	17,002,864
28 Aug 20	35.34000 +0.85	35.38	33.95	34.61	8,025,132
27 Aug 20	34.49000 +0.18	34.97	33.61	34.43	10,750,520
26 Aug 20	34.31000 +0.24	34.98	33.80	34.18	9,093,651
25 Aug 20	34.07000 +1.17	34.31	32.85	33.16	9,347,023
24 Aug 20	32.90000 -1.29	34.14	32.51	33.95	16,739,803
21 Aug 20	34.19000 -0.31	34.75	33.58	34.55	16,864,620
20 Aug 20	34.50000 -0.03	34.90	33.65	34.74	12,814,994
19 Aug 20	34.53000 -1.45	38.23	34.49	35.79	29,472,920
18 Aug 20	35.98000 +0.97	37.29	35.18	35.98	18,262,920
17 Aug 20	35.01000 +0.33	35.32	34.19	34.61	12,205,004
14 Aug 20	34.68000 -0.18	35.10	34.46	34.75	7,352,621
13 Aug 20	34.86000 -0.67	35.75	34.59	35.27	12,172,198
12 Aug 20	35.53000 +1.13	35.93	33.56	34.64	13,941,934
11 Aug 20	34.40000 -1.46	35.52	34.34	34.93	11,420,097
10 Aug 20	35.86000 +0.88	36.79	34.94	36.51	22,474,620
07 Aug 20	34.98000 -0.92	37.25	34.30	35.85	19,687,916
06 Aug 20	35.90000 +0.02	36.27	35.36	36.26	10,960,221
05 Aug 20	35.88000 +0.97	36.28	34.64	35.00	15,446,237
04 Aug 20	34.91000 -1.17	35.07	33.80	34.72	38,072,712
03 Aug 20	36.08000 +1.79	37.33	34.29	34.60	45,779,252
31 Jul 20	34.29000 +9.10	34.50	31.00	33.56	111,863,720
30 Jul 20	25.19000 +0.24	25.37	24.41	24.59	16,260,322
29 Jul 20	24.95000 +0.95	25.16	24.24	24.33	9,551,513
28 Jul 20	24.00000 -0.27	24.46	23.88	24.16	5,295,863
27 Jul 20	24.27000 -0.27	24.59	23.84	24.48	6,881,139
24 Jul 20	24.54000 -0.10	24.69	23.56	24.22	9,096,179
23 Jul 20	24.64000 -0.75	25.42	24.28	25.26	9,939,304
22 Jul 20	25.39000 -0.33	25.66	24.75	25.40	11,745,345
21 Jul 20	25.72000 -0.36	26.52	25.47	26.50	10,461,396
20 Jul 20	26.08000 +1.15	26.15	24.85	24.98	8,062,218
17 Jul 20	24.93000 +0.28	25.01	24.41	24.93	7,535,300
16 Jul 20	24.65000 +0.03	24.74	24.01	24.39	8,752,600
15 Jul 20	24.62000 -0.12	25.70	24.18	25.12	10,918,700
14 Jul 20	24.74000 -0.03	25.02	23.76	24.64	14,910,700
13 Jul 20	24.77000 -1.79	27.22	24.72	27.07	11,544,000
10 Jul 20	26.56000 -0.86	27.35	26.10	27.32	12,800,300
09 Jul 20	27.42000 +0.42	27.83	26.77	27.32	13,987,200
08 Jul 20	27.00000 +1.15	27.00	25.95	26.13	16,271,000
07 Jul 20	25.85000 +0.03	26.30	25.34	25.58	12,266,100
06 Jul 20	25.82000 +1.71	26.06	24.31	24.56	21,901,400
02 Jul 20	24.11000 +0.83	24.55	23.78	23.95	18,202,800
01 Jul 20	23.28000 +1.11	23.60	22.46	22.53	15,581,300
30 Jun 20	22.17000 +0.13	22.27	21.46	22.09	8,231,700
29 Jun 20	22.04000 +0.43	22.09	20.07	21.20	14,312,500
26 Jun 20	21.61000 -0.97	23.74	21.25	22.69	45,892,308
25 Jun 20	22.58000 -0.59	23.49	22.36	22.94	12,018,810
24 Jun 20	23.17000 -0.90	24.17	22.35	23.82	12,025,549
23 Jun 20	24.07000 +0.12	24.33	23.57	24.01	14,310,888
22 Jun 20	23.95000 +0.74	24.17	23.26	23.33	14,605,970
19 Jun 20	23.21000 +0.15	24.35	23.20	23.37	20,782,756
18 Jun 20	23.06000 +0.66	23.32	22.22	22.23	18,054,664
17 Jun 20	22.40000 +0.20	22.58	21.38	22.20	15,640,081
16 Jun 20	22.20000 +1.05	22.27	21.32	22.00	8,329,796
15 Jun 20	21.15000 +0.26	21.31	20.07	20.15	11,299,185
12 Jun 20	20.89000 +0.63	21.30	20.35	21.00	10,024,087
11 Jun 20	20.26000 -2.15	21.53	20.24	20.91	12,287,225
10 Jun 20	22.41000 +0.37	22.53	21.40	21.90	11,966,684
09 Jun 20	22.04000 -0.15	22.73	21.71	21.75	9,601,014
08 Jun 20	22.19000 +0.06	22.56	21.53	22.35	19,698,532
05 Jun 20	22.13000 +0.93	22.70	21.11	21.60	12,142,267
04 Jun 20	21.20000 -0.24	22.18	20.95	21.40	12,879,714
03 Jun 20	21.44000 +0.93	21.64	20.53	20.73	9,413,826
02 Jun 20	20.51000 +0.08	20.89	19.91	20.53	12,041,063
01 Jun 20	20.43000 +0.14	20.55	20.05	20.15	7,956,132
29 May 20	20.29000 +0.49	20.32	19.68	19.75	12,651,244
28 May 20	19.80000 +0.69	20.23	18.95	19.28	13,931,924
27 May 20	19.11000 -0.39	19.51	18.25	19.50	12,329,450
26 May 20	19.50000 +0.90	19.68	19.04	19.20	13,170,113
22 May 20	18.60000 -0.09	18.88	18.13	18.82	7,848,301
21 May 20	18.69000 -0.20	19.19	18.31	19.00	8,295,404
20 May 20	18.89000 +0.23	19.31	18.30	19.00	12,804,911
19 May 20	18.66000 +0.14	19.44	18.04	18.64	19,224,520
18 May 20	18.52000 +0.28	18.93	18.30	18.90	10,639,420
15 May 20	18.24000 +1.18	18.28	16.58	16.87	12,731,058
14 May 20	17.06000 +0.45	17.09	15.82	16.48	11,314,428
13 May 20	16.61000 -1.15	18.09	16.54	17.82	18,264,404
12 May 20	17.76000 -0.85	18.97	17.74	18.92	16,650,272
11 May 20	18.61000 -1.18	19.32	18.57	19.07	16,326,440
08 May 20	19.79000 +1.09	19.86	18.81	19.00	16,231,916
07 May 20	18.70000 +0.98	18.98	17.90	17.99	20,295,106
06 May 20	17.72000 -3.09	18.62	17.20	17.64	39,598,376
05 May 20	20.81000 -0.62	22.08	20.66	21.60	27,236,144
04 May 20	21.43000 +1.68	21.49	19.21	19.51	11,739,488
01 May 20	19.75000 -0.91	20.43	19.64	19.97	9,303,325
30 Apr 20	20.66000 -0.19	21.06	20.38	20.82	10,007,466
29 Apr 20	20.85000 +0.96	21.10	20.40	20.74	10,422,826
28 Apr 20	19.89000 -0.89	21.02	19.56	21.02	8,609,883
27 Apr 20	20.78000 +0.16	21.56	20.58	20.96	14,813,619
24 Apr 20	20.62000 +1.77	20.70	18.87	19.04	16,763,068
23 Apr 20	18.85000 -0.41	19.31	18.55	19.19	8,588,699
22 Apr 20	19.26000 +2.39	19.49	17.49	17.49	24,173,468
21 Apr 20	16.87000 -0.56	17.52	16.43	17.05	11,265,967
20 Apr 20	17.43000 -0.02	18.13	17.00	17.05	10,693,006
17 Apr 20	17.45000 +0.44	17.75	17.23	17.65	6,070,762
16 Apr 20	17.01000 -0.02	17.33	16.45	17.20	7,934,183
15 Apr 20	17.03000 -0.21	17.37	16.33	16.74	9,340,344
14 Apr 20	17.24000 +0.77	17.42	16.68	16.91	8,466,820
13 Apr 20	16.47000 -0.28	16.76	16.14	16.76	6,441,186
09 Apr 20	16.75000 -0.08	17.66	16.23	17.01	13,319,028
08 Apr 20	16.83000 +1.77	17.00	15.90	16.57	24,634,980
07 Apr 20	15.06000 -0.15	16.06	14.82	15.75	10,467,214
06 Apr 20	15.21000 +1.39	15.28	14.43	14.62	8,256,688
03 Apr 20	13.82000 +0.12	14.00	13.38	13.56	5,691,843
02 Apr 20	13.70000 -0.47	14.72	13.40	14.08	7,885,333
01 Apr 20	14.17000 -1.27	14.69	13.87	14.60	9,057,743
31 Mar 20	15.44000 +0.02	16.13	15.09	15.42	8,494,008
30 Mar 20	15.42000 +0.48	15.51	14.32	14.88	10,062,776
27 Mar 20	14.94000 -0.26	15.47	14.45	14.60	10,766,234
26 Mar 20	15.20000 +1.17	15.58	13.95	14.00	10,980,714
25 Mar 20	14.03000 -0.23	14.95	13.67	14.60	14,892,135
24 Mar 20	14.26000 +1.74	14.28	12.99	13.46	14,762,726
23 Mar 20	12.52000 +0.31	12.88	11.47	12.12	9,896,894
20 Mar 20	12.21000 -0.40	13.61	12.01	13.13	10,620,874
19 Mar 20	12.61000 +1.69	13.05	10.40	10.60	14,834,219
18 Mar 20	10.92000 -1.73	12.40	10.10	11.55	13,353,782
17 Mar 20	12.65000 +1.01	12.78	10.51	11.65	15,371,228
16 Mar 20	11.64000 -2.67	12.82	11.36	12.82	18,431,804
13 Mar 20	14.31000 +1.00	14.31	13.31	14.14	12,979,475
12 Mar 20	13.31000 -2.14	14.23	12.19	13.81	23,898,680
11 Mar 20	15.45000 -1.29	16.34	14.94	16.16	14,316,572
10 Mar 20	16.74000 +0.53	17.05	15.82	16.96	10,293,145
09 Mar 20	16.21000 -2.30	17.48	16.20	17.00	13,949,553
06 Mar 20	18.51000 -0.43	18.70	17.82	18.50	12,319,296
05 Mar 20	18.94000 -0.86	19.58	18.65	19.43	9,288,340
04 Mar 20	19.80000 +0.52	19.82	19.16	19.65	8,655,712
03 Mar 20	19.28000 -0.72	20.18	19.20	20.00	9,779,535
02 Mar 20	20.00000 +0.50	20.00	19.05	19.90	14,244,401
28 Feb 20	19.50000 -0.71	20.13	18.92	18.94	26,166,434
27 Feb 20	20.21000 -0.10	20.71	19.27	19.74	17,662,632
26 Feb 20	20.31000 -0.65	21.44	19.76	20.96	15,986,466
25 Feb 20	20.96000 -0.69	22.09	20.70	21.72	14,638,508
24 Feb 20	21.65000 -0.83	21.98	21.07	21.24	12,436,966
21 Feb 20	22.48000 -1.06	23.44	22.30	23.34	12,293,852
20 Feb 20	23.54000 -0.06	24.39	23.18	23.88	11,325,194
19 Feb 20	23.60000 +0.84	23.86	22.64	22.81	13,829,860
18 Feb 20	22.76000 -0.46	23.69	22.66	23.20	11,170,971
14 Feb 20	23.22000 -0.32	23.79	22.98	23.00	16,919,764
13 Feb 20	23.54000 -0.40	24.17	23.50	23.73	17,201,212
12 Feb 20	23.94000 -0.09	24.37	23.70	24.33	15,302,348
11 Feb 20	24.03000 -0.26	24.93	23.85	24.41	18,307,936
10 Feb 20	24.29000 -0.91	25.18	24.01	24.64	31,908,430
07 Feb 20	25.20000 +2.19	27.25	25.19	26.99	60,486,712
06 Feb 20	23.01000 +1.10	23.30	21.91	22.19	28,825,532
05 Feb 20	21.91000 -0.55	22.70	21.54	22.70	12,404,276
04 Feb 20	22.46000 +0.11	22.90	22.44	22.51	11,204,649
03 Feb 20	22.35000 +0.32	22.48	22.00	22.06	7,270,707
31 Jan 20	22.03000 -0.17	22.39	21.56	22.37	9,295,630
30 Jan 20	22.20000 -0.42	22.43	21.56	22.14	11,551,733
29 Jan 20	22.62000 +0.44	22.87	22.27	22.37	7,428,319
28 Jan 20	22.18000 +0.35	22.29	21.87	21.91	6,823,657
27 Jan 20	21.83000 -0.61	21.86	20.77	21.26	14,569,258
24 Jan 20	22.44000 -0.17	23.18	22.18	22.83	11,297,803
23 Jan 20	22.61000 +0.19	23.05	22.12	22.57	12,869,547
22 Jan 20	22.42000 +0.12	22.93	22.28	22.52	11,111,351
21 Jan 20	22.30000 -0.70	23.06	21.93	23.02	16,675,621
17 Jan 20	23.00000 +0.05	24.05	22.82	24.02	28,302,452
16 Jan 20	22.95000 +1.19	23.00	22.06	22.24	18,969,052
15 Jan 20	21.76000 +0.25	22.95	21.62	22.27	31,873,256
14 Jan 20	21.51000 +1.89	22.17	20.05	20.13	35,312,992
13 Jan 20	19.62000 -0.16	20.00	19.41	19.95	7,897,427
10 Jan 20	19.78000 +0.15	20.15	19.52	19.65	7,780,938
09 Jan 20	19.63000 -0.09	20.30	19.51	20.10	12,930,186
08 Jan 20	19.72000 +0.46	19.98	19.11	19.25	7,363,588
07 Jan 20	19.26000 +0.35	19.42	18.76	18.88	7,475,182
06 Jan 20	18.91000 +0.55	19.35	18.22	18.27	7,978,930
03 Jan 20	18.36000 -0.44	18.71	18.25	18.60	5,202,718
02 Jan 20	18.80000 +0.16	19.10	18.57	18.80	6,334,388
31 Dec 19	18.64000 +0.53	18.77	18.03	18.03	5,915,486
30 Dec 19	18.11000 -0.38	18.68	18.04	18.50	5,474,652
27 Dec 19	18.49000 +0.19	18.78	18.19	18.37	5,025,062
26 Dec 19	18.30000 -0.18	18.67	18.23	18.50	3,843,221
24 Dec 19	18.48000 +0.09	18.58	18.21	18.35	2,014,324
23 Dec 19	18.39000 -0.59	19.13	18.32	19.05	9,230,493
20 Dec 19	18.98000 -0.11	19.48	18.90	19.30	17,449,084
19 Dec 19	19.09000 +0.56	19.40	18.42	18.53	11,642,605
18 Dec 19	18.53000 +0.32	18.79	18.22	18.31	9,482,484
17 Dec 19	18.21000 +0.00	18.72	17.97	18.35	10,984,190
16 Dec 19	18.21000 +0.76	18.42	17.42	17.50	12,514,765
13 Dec 19	17.45000 -0.31	17.98	17.39	17.75	7,967,539
12 Dec 19	17.76000 -0.44	18.18	17.64	18.12	8,839,483
11 Dec 19	18.20000 +0.21	18.26	17.88	17.89	5,748,639
10 Dec 19	17.99000 -0.22	18.25	17.65	18.21	8,826,539
09 Dec 19	18.21000 -0.55	19.04	18.21	18.76	8,038,620
06 Dec 19	18.76000 +0.32	18.80	18.29	18.48	4,906,811
05 Dec 19	18.44000 +0.07	18.60	18.15	18.37	5,894,303
04 Dec 19	18.37000 -0.06	18.65	18.24	18.57	8,849,947
03 Dec 19	18.43000 -0.37	18.79	18.41	18.47	8,118,045
02 Dec 19	18.80000 -0.68	19.51	18.62	19.50	6,777,369
29 Nov 19	19.48000 -0.33	19.74	19.38	19.66	2,966,194
27 Nov 19	19.81000 +0.29	19.91	19.40	19.66	5,688,200
26 Nov 19	19.52000 +0.57	19.75	18.87	19.00	18,178,954
25 Nov 19	18.95000 +0.30	19.29	18.64	18.65	8,870,213
22 Nov 19	18.65000 -0.42	19.16	18.38	19.09	14,801,862
21 Nov 19	19.07000 -0.33	19.51	19.07	19.30	5,864,844
20 Nov 19	19.40000 -0.28	19.83	19.32	19.68	6,084,816
19 Nov 19	19.68000 +0.18	20.05	19.36	19.50	6,868,717
18 Nov 19	19.50000 -0.04	19.66	19.32	19.50	7,985,330
15 Nov 19	19.54000 -0.06	20.06	19.53	19.72	8,482,077
14 Nov 19	19.60000 -0.60	20.16	19.58	20.16	6,304,115
13 Nov 19	20.20000 -0.32	20.40	20.04	20.38	7,080,658
12 Nov 19	20.52000 +0.12	20.90	20.16	20.41	7,494,867
11 Nov 19	20.40000 +0.34	20.52	19.90	20.09	9,981,166
08 Nov 19	20.06000 +0.07	20.20	19.86	19.95	8,670,887
07 Nov 19	19.99000 -0.05	20.20	19.60	20.10	11,208,673
06 Nov 19	20.04000 -0.43	20.65	19.98	20.35	11,770,591
05 Nov 19	20.47000 -0.11	20.78	20.30	20.50	13,268,596
04 Nov 19	20.58000 -0.28	21.10	20.23	20.66	21,905,292
01 Nov 19	20.86000 -4.28	21.28	18.71	19.63	77,151,880
31 Oct 19	25.14000 -0.78	26.38	24.76	26.17	23,222,300
30 Oct 19	25.92000 +0.35	25.99	25.03	25.73	6,995,327
29 Oct 19	25.57000 -0.68	26.69	25.06	26.10	10,689,981
28 Oct 19	26.25000 +0.39	26.30	25.73	26.14	7,055,410
25 Oct 19	25.86000 +0.09	26.48	25.65	25.75	6,501,546
24 Oct 19	25.77000 +0.07	26.03	25.24	25.82	5,164,036
23 Oct 19	25.70000 -0.18	26.30	25.44	25.76	7,106,298
22 Oct 19	25.88000 -0.88	27.00	25.78	26.40	8,633,077
21 Oct 19	26.76000 +1.45	26.95	25.61	25.83	15,284,071
18 Oct 19	25.31000 -0.68	26.20	24.89	26.04	9,736,875
17 Oct 19	25.99000 +0.25	26.52	25.48	25.55	12,197,175
16 Oct 19	25.74000 +0.17	25.95	24.81	25.00	15,215,728
15 Oct 19	25.57000 -0.35	25.60	24.27	25.41	43,314,592
14 Oct 19	25.92000 -0.97	26.85	25.83	26.32	6,297,539
11 Oct 19	26.89000 +1.10	27.51	25.98	26.00	6,925,236
10 Oct 19	25.79000 +0.14	26.30	25.36	25.59	3,097,723
09 Oct 19	25.65000 +0.02	25.98	25.48	25.98	2,439,368
08 Oct 19	25.63000 -0.88	26.04	25.30	26.04	3,279,138
07 Oct 19	26.51000 -0.80	27.46	26.33	27.29	3,521,101
04 Oct 19	27.31000 -0.06	28.04	26.88	27.68	4,245,225
03 Oct 19	27.37000 +0.86	27.69	25.77	26.43	4,343,814
02 Oct 19	26.51000 +0.08	26.88	25.53	25.95	3,825,305
01 Oct 19	26.43000 -0.02	26.99	26.25	26.56	3,219,285
30 Sep 19	26.45000 -0.05	26.66	25.14	26.37	8,068,293
27 Sep 19	26.50000 -0.88	27.45	25.87	27.35	4,572,472
26 Sep 19	27.38000 +0.27	27.73	27.15	27.19	2,681,605
25 Sep 19	27.11000 +0.00	27.55	26.75	27.07	3,036,217
24 Sep 19	27.11000 -1.44	28.79	26.74	28.76	6,683,222
23 Sep 19	28.55000 -1.67	30.09	28.34	29.97	5,442,582
20 Sep 19	30.22000 +0.08	30.73	29.60	30.23	6,900,207
19 Sep 19	30.14000 +0.64	30.55	29.02	29.50	5,240,278
18 Sep 19	29.50000 -0.61	30.00	28.71	30.00	4,868,615
17 Sep 19	30.11000 +0.85	30.27	28.68	29.00	6,236,191
16 Sep 19	29.26000 +0.22	29.83	28.62	28.65	2,042,666
13 Sep 19	29.04000 -0.73	30.05	28.80	29.66	2,942,227
12 Sep 19	29.77000 +0.17	30.37	29.12	30.20	4,318,211
11 Sep 19	29.60000 +0.80	29.76	28.53	29.00	4,291,606
10 Sep 19	28.80000 +0.60	29.13	27.35	27.58	6,356,915
09 Sep 19	28.20000 -2.16	30.50	27.59	30.46	10,034,486
06 Sep 19	30.36000 -0.90	31.48	30.00	31.34	4,554,734
05 Sep 19	31.26000 -1.36	33.18	30.80	32.95	6,063,230
04 Sep 19	32.62000 -1.19	34.40	32.33	34.27	3,552,730
03 Sep 19	33.81000 -0.61	34.67	33.23	33.93	2,283,436
30 Aug 19	34.42000 -0.34	35.00	33.64	34.76	1,534,129
29 Aug 19	34.76000 +0.84	35.15	34.15	34.36	2,352,840
28 Aug 19	33.92000 +0.06	34.18	33.01	33.30	2,232,743
27 Aug 19	33.86000 -1.52	36.14	33.28	35.54	4,534,942
26 Aug 19	35.38000 +0.88	35.38	34.46	34.88	2,533,991
23 Aug 19	34.50000 -0.93	36.25	34.00	34.93	5,008,418
22 Aug 19	35.43000 -1.13	36.83	35.02	36.68	6,018,480
21 Aug 19	36.56000 +2.20	36.75	35.13	35.13	8,904,772
20 Aug 19	34.36000 +1.03	35.05	32.85	33.26	4,898,851
19 Aug 19	33.33000 +1.11	34.18	32.58	32.88	3,403,858
16 Aug 19	32.22000 +0.21	32.77	32.00	32.63	2,534,009
15 Aug 19	32.01000 -0.22	33.20	31.53	33.07	4,178,874
14 Aug 19	32.23000 -2.19	33.88	32.14	33.39	3,896,854
13 Aug 19	34.42000 +0.79	34.84	33.40	33.46	3,782,823
12 Aug 19	33.63000 +0.20	36.10	32.93	33.47	8,604,200
09 Aug 19	33.43000 +0.04	34.10	32.81	33.30	2,641,658
08 Aug 19	33.39000 +1.29	33.62	31.67	32.10	3,784,663
07 Aug 19	32.10000 -0.58	32.68	31.52	32.25	3,776,415
06 Aug 19	32.68000 -1.04	34.43	32.01	34.12	6,060,589
05 Aug 19	33.72000 +0.15	33.75	32.15	32.90	9,992,246
02 Aug 19	33.57000 +5.27	35.21	32.28	32.53	39,770,784
01 Aug 19	28.30000 -0.69	29.14	27.91	28.99	8,030,328
31 Jul 19	28.99000 +0.37	29.59	28.43	28.59	4,222,146
30 Jul 19	28.62000 +0.76	29.00	27.32	27.61	3,728,855
29 Jul 19	27.86000 +0.22	28.32	27.18	27.80	3,178,813
26 Jul 19	27.64000 +0.05	28.40	27.30	27.98	2,727,918
25 Jul 19	27.59000 -0.23	27.97	27.23	27.92	2,253,093
24 Jul 19	27.82000 +1.04	28.00	26.85	26.93	4,305,269
23 Jul 19	26.78000 +0.56	26.85	26.11	26.52	2,391,702
22 Jul 19	26.22000 +0.66	26.47	25.45	25.63	2,757,707
19 Jul 19	25.56000 -0.22	26.18	25.51	25.85	1,563,655
18 Jul 19	25.78000 -0.13	25.85	25.32	25.72	1,292,824
17 Jul 19	25.91000 -0.60	26.71	25.87	26.60	1,815,133
16 Jul 19	26.51000 -0.16	26.99	26.30	26.66	1,370,592
15 Jul 19	26.67000 +0.26	26.89	26.39	26.58	1,633,315
12 Jul 19	26.41000 +0.31	26.75	26.13	26.23	1,576,431
11 Jul 19	26.10000 -0.48	26.72	25.87	26.71	2,843,918
10 Jul 19	26.58000 -0.14	27.37	26.30	26.96	2,727,438
09 Jul 19	26.72000 -0.05	27.07	26.51	26.77	1,792,985
08 Jul 19	26.77000 -0.48	27.85	26.66	27.20	2,410,712
05 Jul 19	27.25000 -0.22	27.50	26.82	27.47	1,870,466
03 Jul 19	27.47000 +0.56	27.69	26.94	26.94	2,329,595
02 Jul 19	26.91000 +0.23	27.16	26.41	26.80	2,753,225
01 Jul 19	26.68000 -0.54	28.05	26.44	27.60	3,755,550
28 Jun 19	27.22000 -0.01	27.65	26.60	27.37	2,714,483
27 Jun 19	27.23000 +1.00	27.37	26.30	26.33	2,281,793
26 Jun 19	26.23000 +0.09	26.69	25.86	26.37	1,959,980
25 Jun 19	26.14000 -0.55	27.09	25.82	26.55	2,661,477
24 Jun 19	26.69000 -1.29	28.11	26.57	27.98	3,242,884
21 Jun 19	27.98000 +0.44	27.98	27.22	27.32	5,794,571
20 Jun 19	27.54000 -0.55	29.08	27.44	28.84	3,975,897
19 Jun 19	28.09000 -0.71	29.10	27.56	29.00	3,978,779
18 Jun 19	28.80000 +0.95	29.81	28.22	29.46	8,769,861
17 Jun 19	27.85000 +0.44	28.73	27.33	27.66	4,439,515
14 Jun 19	27.41000 +0.46	27.96	26.50	26.90	2,630,341
13 Jun 19	26.95000 -0.10	27.36	26.67	27.29	1,629,478
12 Jun 19	27.05000 +0.57	27.50	26.21	26.23	3,160,458
11 Jun 19	26.48000 -1.46	28.19	26.17	28.18	4,268,960
10 Jun 19	27.94000 +0.33	28.95	27.07	27.84	5,750,928
07 Jun 19	27.61000 +1.80	27.74	25.97	26.00	6,580,200
06 Jun 19	25.81000 +0.87	25.97	24.91	24.94	3,573,674
05 Jun 19	24.94000 +0.74	25.07	23.91	24.52	2,703,200
04 Jun 19	24.20000 -0.20	24.95	24.07	24.86	3,687,129
03 Jun 19	24.40000 -0.52	25.14	24.23	24.98	3,691,346
31 May 19	24.92000 -0.59	25.63	24.75	24.99	2,618,033
30 May 19	25.51000 -0.07	25.89	25.13	25.54	1,982,248
29 May 19	25.58000 -0.22	25.78	24.95	25.42	2,537,695
28 May 19	25.80000 +0.30	26.38	25.41	25.65	4,550,898
24 May 19	25.50000 +1.70	25.99	23.89	24.00	7,738,310
23 May 19	23.80000 -0.80	24.33	23.60	24.15	4,718,209
22 May 19	24.60000 -0.81	25.34	24.10	25.30	7,955,700
21 May 19	25.41000 -0.44	26.55	25.30	26.30	6,481,745
20 May 19	25.85000 -0.85	27.24	25.71	27.24	7,269,165
17 May 19	26.70000 -4.16	28.12	25.70	25.87	26,271,832
16 May 19	30.86000 +2.23	31.15	28.45	28.85	17,612,026
15 May 19	28.63000 -0.36	29.10	28.13	28.95	4,492,807
14 May 19	28.99000 +2.36	29.02	27.02	27.41	7,075,119
13 May 19	26.63000 -2.42	28.00	26.39	27.80	9,111,335
10 May 19	29.05000 +0.30	29.45	27.66	29.08	5,708,972
09 May 19	28.75000 -0.76	29.26	28.42	29.09	4,507,184
08 May 19	29.51000 +0.82	30.20	28.37	28.46	7,115,865
07 May 19	28.69000 -0.81	29.75	28.16	29.67	6,310,894
06 May 19	29.50000 +1.14	30.00	26.90	27.67	9,930,570
03 May 19	28.36000 -1.38	30.55	28.12	29.55	10,610,958
02 May 19	29.74000 -1.49	31.68	28.86	31.62	14,052,372
01 May 19	31.23000 +0.25	32.89	30.50	31.50	13,981,316
30 Apr 19	30.98000 -3.28	35.29	30.53	35.20	35,885,688
29 Apr 19	34.26000 +4.41	34.41	29.86	30.77	25,616,724
26 Apr 19	29.85000 +1.05	30.68	28.37	29.84	16,825,584
25 Apr 19	28.80000 +2.00	29.40	26.67	27.45	16,648,330
24 Apr 19	26.80000 +0.95	27.03	25.93	26.50	9,477,250
23 Apr 19	25.85000 +0.86	27.75	25.23	25.38	19,245,362
22 Apr 19	24.99000 +0.59	25.68	23.57	24.62	19,746,770
18 Apr 19	24.40000 +0.00	25.18	23.05	23.75	87,109,520

Pinterest Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	22.98000 +0.64	23.08	22.32	22.53	9,305,680
19 Oct 26	22.34000 +0.43	22.47	21.78	21.96	8,033,581
16 Oct 26	21.91000 -0.80	22.89	21.89	22.80	9,826,531
15 Oct 26	22.71000 +0.95	22.84	21.50	21.59	11,494,343
14 Oct 26	21.76000 -0.61	22.36	21.53	22.23	12,328,773
13 Oct 26	22.37000 +0.95	22.39	21.20	21.30	12,386,845
12 Oct 26	21.42000 +0.02	21.78	21.24	21.48	10,401,261
09 Oct 26	21.40000 +0.87	21.52	20.52	20.65	13,114,037
08 Oct 26	20.53000 +0.22	20.54	20.10	20.29	12,792,939
07 Oct 26	20.31000 +0.28	20.64	19.89	19.89	14,262,340
06 Oct 26	20.03000 -0.03	20.30	19.43	20.30	15,200,963
05 Oct 26	20.06000 +0.80	20.14	19.45	19.46	11,351,842
02 Oct 26	19.26000 -0.20	19.60	19.12	19.60	8,239,804
01 Oct 26	19.46000 +0.57	19.49	18.59	19.09	13,136,387
30 Sep 26	18.89000 +0.35	19.09	18.35	18.46	16,103,328
29 Sep 26	18.54000 +0.13	18.57	18.23	18.45	9,420,454
28 Sep 26	18.41000 -0.49	18.77	18.32	18.70	8,810,804
25 Sep 26	18.90000 +0.18	19.03	18.63	18.73	8,897,568
24 Sep 26	18.72000 +0.27	18.79	18.34	18.57	11,760,304
23 Sep 26	18.45000 +0.06	18.60	17.84	18.43	14,749,393
22 Sep 26	18.39000 -0.97	19.77	18.25	19.67	22,423,332
21 Sep 26	19.36000 +0.76	19.50	18.61	18.75	11,874,157
18 Sep 26	18.60000 +0.29	18.82	18.25	18.41	32,780,244
17 Sep 26	18.31000 -0.34	18.81	18.20	18.74	29,445,336
16 Sep 26	18.65000 -0.11	18.97	18.48	18.64	12,810,311
15 Sep 26	18.76000 -0.93	19.43	18.74	19.31	10,749,944
14 Sep 26	19.69000 +0.64	19.70	18.84	19.15	12,009,910
11 Sep 26	19.05000 +0.27	19.11	18.60	19.03	13,759,760
10 Sep 26	18.78000 +0.50	18.92	18.05	18.25	14,351,797
09 Sep 26	18.28000 -1.86	20.21	18.28	19.98	27,902,160
08 Sep 26	20.14000 -0.26	20.31	19.92	20.20	11,519,256
04 Sep 26	20.40000 -0.45	20.74	20.17	20.70	10,018,249
03 Sep 26	20.85000 -0.37	21.92	20.57	21.40	12,803,173
02 Sep 26	21.22000 -0.03	21.42	21.00	21.27	13,273,508
01 Sep 26	21.25000 -0.46	21.90	21.16	21.61	9,834,788
31 Aug 26	21.71000 -1.48	22.50	21.38	22.09	23,214,088
28 Aug 26	23.19000 +0.31	23.45	22.98	22.98	6,672,992
27 Aug 26	22.88000 -0.43	23.51	22.80	23.45	7,520,974
26 Aug 26	23.31000 -0.35	23.79	23.12	23.57	10,388,751
25 Aug 26	23.66000 +0.19	23.78	23.30	23.40	8,508,632
24 Aug 26	23.47000 +0.07	23.68	22.86	23.23	11,455,838
21 Aug 26	23.40000 +0.17	23.59	23.02	23.24	6,807,417
20 Aug 26	23.23000 -0.16	23.50	22.80	23.26	7,161,213
19 Aug 26	23.39000 +0.33	23.67	22.96	23.15	7,601,597
18 Aug 26	23.06000 -0.01	23.80	23.06	23.18	7,364,410
17 Aug 26	23.07000 -0.99	23.95	22.99	23.84	7,313,555
14 Aug 26	24.06000 +0.74	24.23	23.15	23.26	8,636,789
13 Aug 26	23.32000 +0.42	23.50	22.65	23.00	7,940,565
12 Aug 26	22.90000 -0.85	23.58	22.77	23.57	10,451,512
11 Aug 26	23.75000 -0.62	24.23	23.61	24.13	9,753,192
10 Aug 26	24.37000 +0.69	24.37	23.58	23.58	10,872,341
07 Aug 26	23.68000 +0.35	23.80	23.22	23.33	12,411,538
06 Aug 26	23.33000 -0.03	23.77	23.02	23.22	15,450,407
05 Aug 26	23.36000 -2.22	25.06	23.16	23.98	22,775,880
04 Aug 26	25.58000 +1.42	25.73	24.20	24.25	19,794,544
03 Aug 26	24.16000 +0.15	24.63	23.97	24.38	12,991,895
31 Jul 26	24.01000 -0.42	24.55	23.67	24.04	9,808,195
30 Jul 26	24.43000 -0.01	24.56	23.72	23.99	9,681,456
29 Jul 26	24.44000 +0.08	24.63	23.96	24.04	11,010,024
28 Jul 26	24.36000 +0.86	24.42	23.30	23.47	17,087,488
27 Jul 26	23.50000 +1.37	23.78	22.50	22.54	9,331,541
24 Jul 26	22.13000 +0.24	22.41	21.95	22.15	8,215,723
23 Jul 26	21.89000 -0.65	22.49	21.55	22.27	8,533,402
22 Jul 26	22.54000 -0.29	22.83	22.26	22.81	9,903,385
21 Jul 26	22.83000 +0.02	22.92	22.29	22.32	7,067,818
20 Jul 26	22.81000 -0.39	23.47	22.78	23.18	8,857,873
17 Jul 26	23.20000 +0.11	23.24	22.18	22.71	9,096,940
16 Jul 26	23.09000 -0.59	23.92	22.95	23.85	11,782,083
15 Jul 26	23.68000 +1.07	23.75	22.69	22.83	14,058,814
14 Jul 26	22.61000 +0.01	22.74	21.97	22.12	8,387,173
13 Jul 26	22.60000 +0.08	23.04	22.43	22.63	6,776,614
10 Jul 26	22.52000 -0.18	23.10	22.01	23.00	9,760,879
09 Jul 26	22.70000 +0.17	22.75	21.91	22.00	10,749,197
08 Jul 26	22.53000 +0.11	22.61	21.93	22.40	12,692,153
07 Jul 26	22.42000 +0.17	23.06	22.22	22.85	10,403,667
06 Jul 26	22.25000 +0.18	22.45	21.67	21.94	8,180,534
02 Jul 26	22.07000 +0.18	22.20	21.65	21.80	8,193,335
01 Jul 26	21.89000 +0.86	22.31	21.08	21.22	12,734,468
30 Jun 26	21.03000 -0.85	21.61	20.84	21.56	12,811,322
29 Jun 26	21.88000 +1.06	21.96	20.99	21.00	16,093,389
26 Jun 26	20.82000 +1.34	20.97	19.53	19.53	23,760,474
25 Jun 26	19.48000 -0.38	19.84	19.20	19.82	14,007,359
24 Jun 26	19.86000 +0.33	20.42	19.57	19.57	9,504,676
23 Jun 26	19.53000 +0.03	20.50	18.73	18.73	23,653,286
22 Jun 26	19.50000 -0.77	20.41	19.30	20.14	21,281,538
18 Jun 26	20.27000 -0.09	20.67	19.77	20.21	38,913,160
17 Jun 26	20.36000 -0.80	20.92	20.21	20.80	19,580,944
16 Jun 26	21.16000 -0.17	21.58	20.75	21.32	20,453,108
15 Jun 26	21.33000 +1.12	21.55	20.44	20.48	15,505,601
12 Jun 26	20.21000 -1.29	21.70	20.18	21.58	12,320,586
11 Jun 26	21.50000 -0.27	21.98	20.83	21.98	19,323,854
10 Jun 26	21.77000 -0.15	22.06	21.28	21.60	20,810,724
09 Jun 26	21.92000 -0.07	22.10	21.13	21.80	23,313,986
08 Jun 26	21.99000 +0.57	22.06	20.58	21.32	28,676,536
05 Jun 26	21.42000 -0.17	22.36	20.81	21.66	15,990,694
04 Jun 26	21.59000 +0.92	22.13	20.60	20.69	26,586,624
03 Jun 26	20.67000 -0.20	20.79	20.10	20.61	20,927,446
02 Jun 26	20.87000 -0.48	21.13	20.35	21.13	16,810,112
01 Jun 26	21.35000 +1.30	21.54	20.19	20.37	24,734,870
29 May 26	20.05000 -0.60	20.78	20.01	20.74	65,372,324
28 May 26	20.65000 +0.62	20.76	19.62	20.00	16,273,383
27 May 26	20.03000 +0.70	20.22	19.23	19.41	13,746,458
26 May 26	19.33000 +0.04	19.72	19.05	19.09	11,074,305
22 May 26	19.29000 +0.44	19.32	18.63	18.79	12,748,354
21 May 26	18.85000 +0.04	19.26	18.02	18.61	15,947,725
20 May 26	18.81000 -0.03	19.02	18.29	18.69	16,641,744
19 May 26	18.84000 -1.09	20.41	18.46	20.14	17,226,460
18 May 26	19.93000 +0.46	20.28	19.35	19.35	11,123,318
15 May 26	19.47000 +0.44	19.62	18.97	19.27	13,585,456
14 May 26	19.03000 -0.32	19.56	18.91	19.48	20,796,442
13 May 26	19.35000 -1.21	20.48	19.18	20.43	19,324,916
12 May 26	20.56000 -0.20	21.20	20.47	20.83	14,974,725
11 May 26	20.76000 -0.51	21.35	20.48	20.95	15,963,366
08 May 26	21.27000 -0.28	21.48	20.47	21.37	19,128,554
07 May 26	21.55000 +0.39	22.43	21.20	21.31	27,476,340
06 May 26	21.16000 -1.12	21.73	20.69	21.73	31,955,568
05 May 26	22.28000 +1.43	24.71	22.07	24.71	57,280,052
04 May 26	20.85000 +0.63	20.87	20.01	20.10	32,820,380
01 May 26	20.22000 +0.56	20.35	19.83	19.98	15,878,589
30 Apr 26	19.66000 -0.07	19.88	19.24	19.57	11,759,370
29 Apr 26	19.73000 -0.15	19.80	19.15	19.41	13,571,271
28 Apr 26	19.88000 -0.45	20.72	19.87	20.27	12,267,881
27 Apr 26	20.33000 +0.41	20.58	19.82	19.83	9,199,557
24 Apr 26	19.92000 +0.13	19.93	19.47	19.72	11,214,088
23 Apr 26	19.79000 -0.83	20.34	19.47	20.31	8,990,004
22 Apr 26	20.62000 +0.00	20.98	20.56	20.78	9,776,630
21 Apr 26	20.62000 -0.02	21.14	20.40	20.82	11,066,304
20 Apr 26	20.64000 +0.52	20.71	19.77	20.05	11,069,483
17 Apr 26	20.12000 +0.00	20.47	19.94	20.11	15,143,076
16 Apr 26	20.12000 -0.15	20.58	19.94	20.50	14,558,472
15 Apr 26	20.27000 +1.57	20.50	18.75	18.75	24,844,626
14 Apr 26	18.70000 +0.68	18.72	18.18	18.50	10,919,788
13 Apr 26	18.02000 +0.40	18.10	17.33	17.57	11,837,577
10 Apr 26	17.62000 -0.32	18.07	17.44	18.00	14,631,222
09 Apr 26	17.94000 -0.16	18.10	17.65	18.00	13,754,063
08 Apr 26	18.10000 -0.10	18.84	18.05	18.73	14,028,984
07 Apr 26	18.20000 -0.05	18.44	18.04	18.27	9,880,046
06 Apr 26	18.25000 +0.07	18.53	18.10	18.17	13,725,076
02 Apr 26	18.18000 -0.11	18.60	17.89	18.26	14,509,417
01 Apr 26	18.29000 -0.05	18.68	17.96	18.29	17,251,360
31 Mar 26	18.34000 +0.33	18.59	18.03	18.15	16,256,861
30 Mar 26	18.01000 +0.25	18.33	17.77	17.82	18,784,284
27 Mar 26	17.76000 -0.20	18.01	17.50	17.79	16,299,075
26 Mar 26	17.96000 -0.72	18.83	17.77	18.30	18,747,204
25 Mar 26	18.68000 +0.29	18.99	18.32	18.68	13,141,005
24 Mar 26	18.39000 -0.53	18.85	18.16	18.84	22,561,012
23 Mar 26	18.92000 +0.24	19.23	18.66	18.89	15,607,720
20 Mar 26	18.68000 +0.02	19.00	18.44	18.51	26,411,388
19 Mar 26	18.66000 -0.11	19.17	18.42	18.43	15,551,194
18 Mar 26	18.77000 +0.21	19.00	18.32	18.42	16,966,426
17 Mar 26	18.56000 +0.29	19.06	18.37	18.37	18,827,194
16 Mar 26	18.27000 +0.09	18.91	18.13	18.14	24,361,296
13 Mar 26	18.18000 +0.09	18.75	17.83	18.27	20,571,312
12 Mar 26	18.09000 -1.29	19.20	18.08	18.82	29,132,136
11 Mar 26	19.38000 +0.01	19.73	18.86	19.57	19,189,186
10 Mar 26	19.37000 -0.28	19.81	19.21	19.78	19,176,192
09 Mar 26	19.65000 -0.36	19.91	19.30	19.65	22,215,020
06 Mar 26	20.01000 +0.26	20.06	19.32	19.66	20,448,410
05 Mar 26	19.75000 +0.37	19.94	19.13	19.37	26,216,188
04 Mar 26	19.38000 +0.28	19.66	18.90	19.10	25,911,408
03 Mar 26	19.10000 +1.62	19.34	18.05	18.33	39,130,108
02 Mar 26	17.48000 +0.35	17.51	16.60	16.61	14,719,270
27 Feb 26	17.13000 -0.68	17.65	16.99	17.43	18,773,872
26 Feb 26	17.81000 +0.24	18.24	17.71	17.72	17,434,556
25 Feb 26	17.57000 +0.62	17.58	16.84	16.96	16,738,723
24 Feb 26	16.95000 +0.26	17.22	16.61	16.66	22,039,044
23 Feb 26	16.69000 -1.08	17.87	16.49	17.50	23,256,838
20 Feb 26	17.77000 +1.00	17.87	16.70	16.77	34,681,712
19 Feb 26	16.77000 +0.39	16.83	16.20	16.31	31,884,734
18 Feb 26	16.38000 +0.87	16.58	15.42	15.50	31,600,952
17 Feb 26	15.51000 +0.09	15.98	14.82	15.34	27,393,588
13 Feb 26	15.42000 -3.12	15.48	13.84	14.33	69,086,584
12 Feb 26	18.54000 -0.55	19.19	18.28	19.08	28,121,216
11 Feb 26	19.09000 -1.24	20.50	19.07	20.27	15,007,275
10 Feb 26	20.33000 +0.19	20.81	20.24	20.43	14,174,899
09 Feb 26	20.14000 +0.54	20.18	19.38	19.55	14,626,611
06 Feb 26	19.60000 +0.28	19.93	19.05	19.53	13,802,097
05 Feb 26	19.32000 -0.55	20.08	19.20	19.82	13,269,248
04 Feb 26	19.87000 -0.90	20.61	19.80	20.55	20,748,584
03 Feb 26	20.77000 -1.23	21.89	20.11	21.81	18,148,456
02 Feb 26	22.00000 -0.13	22.38	21.77	22.06	11,145,835
30 Jan 26	22.13000 -0.22	22.39	21.94	22.05	11,681,435
29 Jan 26	22.35000 -0.21	23.05	21.83	23.00	30,517,396
28 Jan 26	22.56000 -0.85	23.81	22.50	23.66	26,853,196
27 Jan 26	23.41000 -2.49	25.03	23.22	25.00	39,002,856
26 Jan 26	25.90000 -0.01	26.13	25.73	25.91	11,851,791
23 Jan 26	25.91000 +0.26	26.39	25.61	25.71	9,365,154
22 Jan 26	25.65000 +0.66	25.69	25.23	25.48	11,346,982
21 Jan 26	24.99000 -0.40	25.81	24.86	25.65	14,759,051
20 Jan 26	25.39000 -0.52	25.86	25.25	25.49	12,918,570
16 Jan 26	25.91000 -0.88	26.88	25.86	26.82	10,674,533
15 Jan 26	26.79000 -0.28	27.35	26.75	27.32	8,659,008
14 Jan 26	27.07000 -0.50	27.44	26.88	27.43	10,163,785
13 Jan 26	27.57000 +0.75	27.74	26.84	26.96	14,467,687
12 Jan 26	26.82000 -0.32	27.44	26.81	27.02	10,194,959
09 Jan 26	27.14000 +0.34	27.18	26.51	27.04	7,954,429
08 Jan 26	26.80000 -0.69	27.65	26.69	27.50	12,471,698
07 Jan 26	27.49000 +0.42	27.67	26.73	27.14	10,920,623
06 Jan 26	27.07000 +0.57	27.21	26.79	26.92	9,719,032
05 Jan 26	26.50000 -0.06	26.85	26.18	26.80	13,408,623
02 Jan 26	26.56000 +0.67	26.97	25.95	26.18	17,554,928
31 Dec 25	25.89000 -0.14	26.03	25.74	26.03	8,694,663
30 Dec 25	26.03000 +0.15	26.32	25.73	25.79	9,452,526
29 Dec 25	25.88000 -0.26	26.07	25.70	26.00	11,146,686
26 Dec 25	26.14000 +0.01	26.25	26.00	26.07	5,421,332
24 Dec 25	26.13000 +0.11	26.16	25.76	25.97	4,391,075
23 Dec 25	26.02000 -0.37	26.25	25.68	26.08	10,236,159
22 Dec 25	26.39000 +0.31	26.63	26.12	26.30	10,018,712
19 Dec 25	26.08000 -0.16	26.47	25.72	26.11	84,821,048
18 Dec 25	26.24000 +0.36	26.75	26.00	26.00	13,703,592
17 Dec 25	25.88000 +0.10	26.40	25.67	25.78	17,391,956
16 Dec 25	25.78000 +0.02	25.97	25.52	25.60	15,198,730
15 Dec 25	25.76000 -0.23	26.17	25.44	26.01	15,175,772
12 Dec 25	25.99000 -0.89	27.06	25.89	26.90	19,676,692
11 Dec 25	26.88000 -0.91	27.86	26.84	27.50	15,121,003
10 Dec 25	27.79000 +0.61	27.96	26.96	27.17	13,886,429
09 Dec 25	27.18000 +0.03	27.45	26.76	26.90	10,305,952
08 Dec 25	27.15000 +0.40	27.40	26.62	27.30	28,359,900
05 Dec 25	26.75000 -0.48	27.36	26.48	26.80	16,532,441
04 Dec 25	27.23000 -0.18	27.65	26.99	27.65	9,474,737
03 Dec 25	27.41000 +0.52	27.58	26.79	26.91	10,897,962
02 Dec 25	26.89000 +0.05	27.15	26.63	26.91	11,072,030
01 Dec 25	26.84000 +0.72	27.20	25.80	25.80	12,326,746
28 Nov 25	26.12000 +0.55	26.40	25.68	25.74	4,855,457
26 Nov 25	25.57000 +0.06	25.84	25.30	25.51	9,861,050
25 Nov 25	25.51000 +0.72	25.55	24.89	25.03	8,021,351
24 Nov 25	24.79000 -0.17	25.15	24.77	25.01	13,119,634
21 Nov 25	24.96000 +0.15	25.14	24.37	24.97	12,477,946
20 Nov 25	24.81000 -0.68	25.84	24.62	25.75	12,233,593
19 Nov 25	25.49000 -0.28	25.87	25.12	25.80	9,766,689
18 Nov 25	25.77000 +0.25	26.16	25.07	25.27	12,220,972
17 Nov 25	25.52000 -1.10	26.67	25.40	26.64	13,380,344
14 Nov 25	26.62000 -0.15	26.80	25.96	26.08	23,367,372
13 Nov 25	26.77000 -0.55	27.72	26.64	27.09	16,120,079
12 Nov 25	27.32000 -0.04	27.86	27.12	27.53	12,056,273
11 Nov 25	27.36000 +0.35	27.49	26.70	26.96	13,313,160
10 Nov 25	27.01000 -0.08	27.58	26.94	27.22	25,884,796
07 Nov 25	27.09000 +0.81	27.10	25.87	26.15	24,432,360
06 Nov 25	26.28000 +0.53	27.33	26.06	26.08	32,489,902
05 Nov 25	25.75000 -7.16	26.82	25.30	26.31	75,141,720
04 Nov 25	32.91000 -0.79	33.35	32.50	32.68	15,817,945
03 Nov 25	33.70000 +0.60	34.12	32.81	33.33	11,620,743
31 Oct 25	33.10000 +0.59	33.57	32.75	32.79	13,634,848
30 Oct 25	32.51000 -0.30	32.99	32.03	32.41	10,665,211
29 Oct 25	32.81000 -0.39	33.44	32.49	33.00	10,058,424
28 Oct 25	33.20000 -2.04	34.54	33.12	34.02	13,388,799
27 Oct 25	35.24000 +1.27	35.42	34.40	34.54	7,847,042
24 Oct 25	33.97000 +0.52	34.30	33.57	34.00	7,938,119
23 Oct 25	33.45000 +0.46	33.53	32.87	33.10	6,161,282
22 Oct 25	32.99000 -0.76	33.82	32.78	33.69	8,287,105
21 Oct 25	33.75000 +0.85	34.00	32.88	32.97	7,217,074
20 Oct 25	32.90000 +0.51	33.25	32.65	32.69	7,742,863
17 Oct 25	32.39000 -0.20	32.64	31.96	32.13	7,134,122
16 Oct 25	32.59000 -0.74	34.16	32.26	33.30	8,648,910
15 Oct 25	33.33000 +0.21	34.25	32.87	33.78	12,124,518
14 Oct 25	33.12000 +0.85	33.59	31.59	31.69	17,001,504
13 Oct 25	32.27000 +1.87	32.29	30.71	30.99	10,940,210
10 Oct 25	30.40000 -1.47	32.05	30.27	31.85	9,380,393
09 Oct 25	31.87000 +0.08	31.87	31.37	31.77	8,830,840
08 Oct 25	31.79000 +0.40	31.80	31.20	31.51	6,422,944
07 Oct 25	31.39000 -0.65	32.23	31.36	32.10	10,072,993
06 Oct 25	32.04000 +0.09	32.40	31.14	32.24	12,111,744
03 Oct 25	31.95000 +0.05	32.51	31.74	32.05	10,395,264
02 Oct 25	31.90000 +0.05	32.10	31.41	32.08	10,938,320
01 Oct 25	31.85000 -0.32	32.21	31.28	31.86	12,356,866
30 Sep 25	32.17000 -1.15	33.72	31.97	33.59	12,624,615
29 Sep 25	33.32000 -0.28	34.13	33.12	33.84	9,224,049
26 Sep 25	33.60000 +0.15	34.12	33.15	33.51	8,787,987
25 Sep 25	33.45000 +0.45	33.74	32.38	32.38	12,105,825
24 Sep 25	33.00000 -2.27	35.31	32.90	35.15	18,672,938
23 Sep 25	35.27000 -0.04	35.72	34.89	35.51	8,415,612
22 Sep 25	35.31000 -0.50	36.15	35.19	35.67	7,131,148
19 Sep 25	35.81000 -0.49	36.45	35.44	36.20	11,894,117
18 Sep 25	36.30000 -0.19	37.05	35.98	36.74	8,334,819
17 Sep 25	36.49000 +0.24	37.04	36.15	36.28	8,223,798
16 Sep 25	36.25000 -0.01	36.49	35.53	36.42	6,996,117
15 Sep 25	36.26000 +1.23	36.28	35.23	35.24	7,719,718
12 Sep 25	35.03000 +0.07	35.29	34.85	34.97	6,136,398
11 Sep 25	34.96000 -0.33	35.28	34.43	35.27	13,480,256
10 Sep 25	35.29000 -1.21	36.10	34.48	36.07	16,404,244
09 Sep 25	36.50000 -1.45	38.57	35.09	38.20	21,981,016
08 Sep 25	37.95000 +0.01	38.42	37.60	38.00	9,319,080
05 Sep 25	37.94000 +0.82	38.17	37.17	37.67	8,405,067
04 Sep 25	37.12000 +0.00	37.39	36.49	37.15	6,163,992
03 Sep 25	37.12000 +0.39	37.47	36.67	36.88	4,572,465
02 Sep 25	36.73000 +0.10	36.80	35.61	35.86	6,370,512
29 Aug 25	36.63000 -0.07	37.06	36.45	36.63	5,154,888
28 Aug 25	36.70000 +0.54	37.16	36.26	36.26	6,010,319
27 Aug 25	36.16000 +0.10	36.50	35.85	36.00	7,152,403
26 Aug 25	36.06000 +0.55	36.10	35.41	35.48	8,506,628
25 Aug 25	35.51000 -0.10	35.65	35.29	35.51	6,348,664
22 Aug 25	35.61000 +0.74	35.78	34.82	35.00	7,205,392
21 Aug 25	34.87000 -0.61	35.45	34.69	35.26	5,764,783
20 Aug 25	35.48000 +0.26	35.57	34.70	35.00	7,276,637
19 Aug 25	35.22000 -0.88	36.48	35.12	36.11	7,627,235
18 Aug 25	36.10000 +0.32	36.38	35.66	35.88	7,163,405
15 Aug 25	35.78000 -0.57	36.62	35.76	36.35	8,549,346
14 Aug 25	36.35000 +0.57	36.40	35.39	35.45	10,089,495
13 Aug 25	35.78000 +0.97	35.81	34.82	34.82	11,444,811
12 Aug 25	34.81000 +0.62	34.94	33.91	34.21	12,893,516
11 Aug 25	34.19000 -0.94	35.32	34.12	35.27	17,723,996
08 Aug 25	35.13000 -4.04	36.37	33.10	33.29	37,424,684
07 Aug 25	39.17000 +0.07	39.83	38.53	39.83	20,791,676
06 Aug 25	39.10000 +0.22	39.28	38.66	38.79	10,867,285
05 Aug 25	38.88000 -0.19	39.13	38.29	38.89	11,645,564
04 Aug 25	39.07000 +1.31	39.28	37.89	38.11	8,681,225
01 Aug 25	37.76000 -0.84	37.91	37.05	37.27	11,850,675
31 Jul 25	38.60000 +0.30	39.93	38.14	39.10	14,505,300
30 Jul 25	38.30000 -0.02	38.73	37.99	38.40	6,247,447
29 Jul 25	38.32000 -0.20	39.19	37.82	39.10	9,616,609
28 Jul 25	38.52000 +0.61	38.57	37.76	37.84	5,783,697
25 Jul 25	37.91000 +0.24	37.92	37.35	37.71	4,253,718
24 Jul 25	37.67000 -0.12	38.24	37.63	37.91	7,014,605
23 Jul 25	37.79000 -0.32	38.38	37.55	38.38	6,083,247
22 Jul 25	38.11000 +0.11	38.64	37.71	38.06	7,046,360
21 Jul 25	38.00000 +0.89	38.90	37.75	38.84	13,915,941
18 Jul 25	37.11000 +1.03	37.25	35.94	36.46	11,534,644
17 Jul 25	36.08000 +0.00	36.40	35.90	36.10	8,213,829
16 Jul 25	36.08000 -0.45	36.88	35.35	36.88	9,311,761
15 Jul 25	36.53000 +0.55	37.04	36.28	36.38	11,239,375
14 Jul 25	35.98000 +0.56	36.60	35.43	35.43	6,650,124
11 Jul 25	35.42000 -0.38	35.80	35.31	35.71	4,121,230
10 Jul 25	35.80000 -0.09	35.99	35.03	35.90	4,922,190
09 Jul 25	35.89000 +0.13	36.07	35.00	35.25	7,561,123
08 Jul 25	35.76000 +0.09	36.17	35.41	35.97	6,711,436
07 Jul 25	35.67000 -0.01	36.30	35.37	35.64	7,938,376
03 Jul 25	35.68000 -0.06	36.09	35.68	35.89	4,177,615
02 Jul 25	35.74000 +0.06	36.08	34.81	35.10	8,626,790
01 Jul 25	35.68000 -0.18	36.44	35.49	36.00	8,239,350
30 Jun 25	35.86000 -0.09	36.29	35.49	36.16	11,133,638
27 Jun 25	35.95000 +0.82	36.08	35.25	35.69	21,660,430
26 Jun 25	35.13000 -0.21	35.70	34.22	35.61	8,595,228
25 Jun 25	35.34000 -0.40	36.25	35.31	36.00	7,648,974
24 Jun 25	35.74000 +1.74	35.78	34.06	34.45	9,268,354
23 Jun 25	34.00000 -0.22	34.33	33.35	34.02	7,187,108
20 Jun 25	34.22000 -0.56	35.01	33.99	34.96	10,778,141
18 Jun 25	34.78000 +0.24	35.06	34.50	34.57	7,295,439
17 Jun 25	34.54000 -0.68	35.25	34.45	35.02	7,579,078
16 Jun 25	35.22000 +1.38	35.29	34.21	34.22	8,251,976
13 Jun 25	33.84000 -0.18	34.13	33.26	33.52	6,778,856
12 Jun 25	34.02000 -0.73	34.55	33.94	34.38	6,153,956
11 Jun 25	34.75000 -0.36	35.40	34.55	34.99	9,183,819
10 Jun 25	35.11000 +0.97	35.20	34.53	34.95	10,720,211
09 Jun 25	34.14000 -0.06	34.98	34.12	34.54	9,864,132
06 Jun 25	34.20000 +0.44	34.50	33.74	34.47	8,099,973
05 Jun 25	33.76000 -0.05	34.15	33.44	33.97	12,455,490
04 Jun 25	33.81000 +0.68	33.96	33.02	33.02	9,992,940
03 Jun 25	33.13000 +1.22	33.53	32.31	33.05	14,324,936
02 Jun 25	31.91000 +0.80	31.97	31.02	31.04	7,422,621
30 May 25	31.11000 +0.05	31.19	30.45	30.96	8,622,128
29 May 25	31.06000 -0.37	32.00	30.92	31.90	6,559,139
28 May 25	31.43000 -0.06	31.75	31.26	31.55	8,382,514
27 May 25	31.49000 +0.59	31.75	31.17	31.38	10,043,373
23 May 25	30.90000 -0.85	31.23	30.54	30.88	8,530,171
22 May 25	31.75000 -0.47	32.32	31.58	32.11	9,214,545
21 May 25	32.22000 -0.04	32.79	31.78	31.97	13,017,080
20 May 25	32.26000 +0.24	32.56	31.67	32.02	12,551,489
19 May 25	32.02000 -0.55	32.43	31.72	31.91	10,921,844
16 May 25	32.57000 +0.33	32.78	32.17	32.30	11,059,829
15 May 25	32.24000 -0.65	33.26	32.06	33.21	8,738,378
14 May 25	32.89000 -0.04	33.61	32.63	33.03	12,795,357
13 May 25	32.93000 +0.09	33.15	31.55	31.85	20,557,460
12 May 25	32.84000 +3.62	33.54	31.74	32.15	33,722,304
09 May 25	29.22000 +1.36	31.26	29.13	30.37	43,853,848
08 May 25	27.86000 +0.52	28.41	27.62	28.00	27,596,712
07 May 25	27.34000 +0.35	27.56	26.87	27.17	10,069,150
06 May 25	26.99000 -0.49	27.61	26.81	27.01	9,110,342
05 May 25	27.48000 +0.61	27.63	26.25	26.25	11,945,198
02 May 25	26.87000 +1.38	27.37	25.90	26.08	15,605,075
01 May 25	25.49000 +0.17	26.39	25.44	25.84	11,425,279
30 Apr 25	25.32000 -0.96	25.36	24.43	24.80	14,076,581
29 Apr 25	26.28000 +0.11	26.35	25.98	26.04	7,216,748
28 Apr 25	26.17000 +0.11	26.41	25.71	26.24	8,616,100
25 Apr 25	26.06000 +0.31	26.52	25.57	26.31	15,817,851
24 Apr 25	25.75000 +0.14	26.12	24.73	24.75	13,827,281
23 Apr 25	25.61000 +0.93	27.14	25.42	25.98	11,113,358
22 Apr 25	24.68000 +0.47	25.25	24.12	24.35	12,483,112
21 Apr 25	24.21000 -1.05	24.90	23.73	24.85	9,125,776
17 Apr 25	25.26000 -0.19	25.57	25.07	25.25	8,873,843
16 Apr 25	25.45000 -0.54	25.96	24.94	25.34	9,059,164
15 Apr 25	25.99000 +0.14	26.35	25.50	25.88	10,909,067
14 Apr 25	25.85000 -0.52	27.37	25.56	27.19	8,974,904
11 Apr 25	26.37000 +0.14	26.41	25.33	26.00	9,001,264
10 Apr 25	26.23000 -1.91	27.75	25.66	27.24	12,349,033
09 Apr 25	28.14000 +3.46	29.25	24.02	24.14	24,418,800
08 Apr 25	24.68000 -0.72	27.00	24.11	26.75	14,201,831
07 Apr 25	25.40000 -0.38	26.86	23.68	24.00	21,306,292
04 Apr 25	25.78000 -1.73	26.33	24.91	25.86	22,722,142
03 Apr 25	27.51000 -3.87	29.46	26.95	29.12	24,461,332
02 Apr 25	31.38000 +0.38	31.99	30.38	30.41	9,590,448
01 Apr 25	31.00000 +0.00	31.69	30.93	30.97	8,357,495
31 Mar 25	31.00000 -0.47	31.22	29.85	30.80	10,251,885
28 Mar 25	31.47000 -0.77	32.27	31.20	32.02	8,552,590
27 Mar 25	32.24000 -0.67	32.85	32.05	32.61	5,473,604
26 Mar 25	32.91000 -1.72	34.58	32.71	34.48	7,749,797
25 Mar 25	34.63000 +0.59	35.09	34.15	34.28	14,284,627
24 Mar 25	34.04000 +1.62	34.35	33.56	33.58	11,446,699
21 Mar 25	32.42000 +1.00	32.65	31.01	31.10	15,157,107
20 Mar 25	31.42000 -0.18	32.39	31.00	31.02	11,018,073
19 Mar 25	31.60000 +0.30	32.15	30.99	31.35	13,917,696
18 Mar 25	31.30000 -0.77	31.68	30.74	31.68	14,622,515
17 Mar 25	32.07000 +0.12	32.61	31.43	32.15	11,176,789
14 Mar 25	31.95000 +0.82	32.00	31.15	31.60	14,077,220
13 Mar 25	31.13000 -2.15	33.40	30.96	33.22	16,998,156
12 Mar 25	33.28000 +1.89	33.74	32.55	33.02	18,568,956
11 Mar 25	31.39000 -0.36	32.35	31.20	31.29	20,085,764
10 Mar 25	31.75000 -2.55	33.50	31.19	33.47	17,784,256
07 Mar 25	34.30000 -0.21	34.66	33.13	34.27	9,080,455
06 Mar 25	34.51000 -1.69	36.13	34.41	35.75	8,682,706
05 Mar 25	36.20000 +1.00	36.41	35.64	35.75	12,111,188
04 Mar 25	35.20000 -0.37	35.88	33.77	35.00	11,241,615
03 Mar 25	35.57000 -1.41	37.42	35.42	37.11	9,541,947
28 Feb 25	36.98000 +0.81	37.06	35.56	35.81	10,430,184
27 Feb 25	36.17000 -0.71	37.34	36.17	37.02	6,463,817
26 Feb 25	36.88000 +0.27	37.40	36.58	37.18	10,431,132
25 Feb 25	36.61000 -0.34	37.03	36.01	36.69	11,331,609
24 Feb 25	36.95000 -0.78	37.74	36.86	37.70	9,597,279
21 Feb 25	37.73000 -1.83	39.85	37.46	39.76	9,034,564
20 Feb 25	39.56000 +0.87	39.70	38.24	38.80	11,965,100
19 Feb 25	38.69000 -0.63	39.21	38.57	39.19	6,259,097
18 Feb 25	39.32000 +0.45	39.60	38.72	39.00	10,958,992
14 Feb 25	38.87000 -0.22	39.24	38.57	39.10	7,697,212
13 Feb 25	39.09000 -0.01	39.13	38.59	39.10	9,010,917
12 Feb 25	39.10000 -0.47	39.69	38.89	39.26	9,002,615
11 Feb 25	39.57000 -0.07	39.96	38.66	39.59	14,894,276
10 Feb 25	39.64000 -0.36	40.38	39.37	40.12	27,398,348
07 Feb 25	40.00000 +6.41	40.90	38.85	40.89	50,813,280
06 Feb 25	33.59000 +0.29	33.90	33.08	33.08	17,603,900
05 Feb 25	33.30000 -0.09	33.71	32.93	33.33	8,711,190
04 Feb 25	33.39000 +0.31	33.72	33.08	33.12	10,693,582
03 Feb 25	33.08000 +0.12	33.18	32.31	32.35	8,939,364
31 Jan 25	32.96000 +0.03	33.71	32.90	33.17	8,145,057
30 Jan 25	32.93000 -0.29	33.91	32.91	33.89	8,544,087
29 Jan 25	33.22000 +0.32	33.88	32.87	33.05	10,827,312
28 Jan 25	32.90000 -0.58	33.52	32.37	32.80	12,631,196
27 Jan 25	33.48000 +0.58	33.78	32.28	32.28	10,490,017
24 Jan 25	32.90000 +0.07	33.08	32.35	32.95	12,519,362
23 Jan 25	32.83000 +1.19	32.87	31.23	31.49	12,703,350
22 Jan 25	31.64000 -0.43	32.39	31.52	32.20	11,328,397
21 Jan 25	32.07000 +1.54	32.13	30.81	30.90	14,173,010
17 Jan 25	30.53000 +0.14	30.98	30.36	30.78	7,741,277
16 Jan 25	30.39000 -0.24	31.19	30.36	30.50	6,900,326
15 Jan 25	30.63000 +0.84	31.51	30.34	30.43	8,805,743
14 Jan 25	29.79000 -0.62	30.50	29.53	30.48	9,259,333
13 Jan 25	30.41000 -0.25	30.44	29.00	29.69	10,950,870
10 Jan 25	30.66000 -0.21	31.80	30.65	30.74	11,813,404
08 Jan 25	30.87000 -0.94	31.98	30.71	31.50	11,714,278
07 Jan 25	31.81000 -0.60	32.49	31.77	32.37	6,583,110
06 Jan 25	32.41000 +1.47	32.88	31.69	31.73	10,122,842
03 Jan 25	30.94000 +0.36	31.74	30.74	30.93	8,168,910
02 Jan 25	30.58000 +1.58	30.61	29.30	29.33	9,890,804
31 Dec 24	29.00000 -0.15	29.52	28.93	29.11	6,258,362
30 Dec 24	29.15000 -0.41	29.36	28.94	29.17	5,292,616
27 Dec 24	29.56000 -0.36	29.82	29.20	29.77	4,968,839
26 Dec 24	29.92000 +0.02	30.18	29.76	29.83	3,758,560
24 Dec 24	29.90000 +0.43	30.13	29.50	29.58	4,250,384
23 Dec 24	29.47000 -0.02	29.89	29.36	29.59	6,966,252
20 Dec 24	29.49000 -0.12	29.98	28.92	29.38	16,794,600
19 Dec 24	29.61000 -0.26	30.33	29.45	30.15	10,161,854
18 Dec 24	29.87000 -1.13	31.31	29.68	30.98	9,549,399
17 Dec 24	31.00000 +0.70	31.05	29.71	30.02	12,983,323
16 Dec 24	30.30000 -0.35	31.16	30.10	30.56	13,341,416
13 Dec 24	30.65000 -0.19	30.89	30.44	30.86	9,505,032
12 Dec 24	30.84000 -1.09	31.95	30.65	31.95	10,645,927
11 Dec 24	31.93000 +0.10	32.60	31.88	31.96	9,064,059
10 Dec 24	31.83000 -1.23	32.58	31.30	32.38	13,240,410
09 Dec 24	33.06000 +0.78	33.35	32.04	32.13	11,701,956
06 Dec 24	32.28000 +0.70	32.29	31.48	31.79	9,220,300
05 Dec 24	31.58000 -0.72	32.78	31.54	32.35	7,484,764
04 Dec 24	32.30000 +0.96	32.63	31.50	31.57	12,057,825
03 Dec 24	31.34000 +0.91	31.73	30.10	30.40	12,047,308
02 Dec 24	30.43000 +0.11	30.81	29.72	30.26	9,005,645
29 Nov 24	30.32000 +0.00	30.75	30.28	30.36	3,507,892
27 Nov 24	30.32000 -0.68	31.17	30.17	30.88	6,266,608
26 Nov 24	31.00000 +0.49	31.27	30.37	30.66	9,588,685
25 Nov 24	30.51000 +0.49	30.54	30.05	30.10	12,059,732
22 Nov 24	30.02000 +0.71	30.03	28.85	29.14	14,549,156
21 Nov 24	29.31000 +0.08	29.34	28.42	29.30	11,351,678
20 Nov 24	29.23000 -0.46	29.88	28.93	29.73	6,247,774
19 Nov 24	29.69000 +0.70	29.80	28.49	28.69	7,871,186
18 Nov 24	28.99000 +0.75	29.00	28.24	28.50	9,575,506
15 Nov 24	28.24000 -1.13	29.11	28.04	29.10	16,145,691
14 Nov 24	29.37000 -0.61	30.20	29.24	29.95	12,709,067
13 Nov 24	29.98000 -0.69	30.91	29.64	30.68	12,560,773
12 Nov 24	30.67000 +0.28	31.21	30.20	30.30	11,232,189
11 Nov 24	30.39000 +1.21	30.93	29.73	29.73	22,918,592
08 Nov 24	29.18000 -4.75	30.00	27.93	29.14	55,685,520
07 Nov 24	33.93000 +0.17	34.65	33.91	34.16	19,440,876
06 Nov 24	33.76000 +1.04	33.84	32.85	33.30	10,097,369
05 Nov 24	32.72000 +0.44	32.97	32.27	32.36	4,879,304
04 Nov 24	32.28000 +0.26	32.49	31.63	31.93	5,831,402
01 Nov 24	32.02000 +0.23	32.37	31.58	31.93	5,588,010
31 Oct 24	31.79000 -0.80	32.91	31.76	32.40	5,758,314
30 Oct 24	32.59000 +0.16	33.23	32.41	32.96	8,234,932
29 Oct 24	32.43000 +0.17	32.60	31.86	32.52	6,761,299
28 Oct 24	32.26000 -0.09	32.54	31.94	32.50	5,075,229
25 Oct 24	32.35000 +0.52	32.67	31.77	31.90	5,338,884
24 Oct 24	31.83000 +0.29	31.99	31.31	31.62	7,287,473
23 Oct 24	31.54000 -0.40	32.24	31.50	32.02	6,184,497
22 Oct 24	31.94000 -1.09	32.04	31.25	31.53	11,657,515
21 Oct 24	33.03000 -0.15	33.24	32.63	33.04	3,063,902
18 Oct 24	33.18000 +0.24	33.38	32.92	33.12	4,357,017
17 Oct 24	32.94000 -0.43	33.76	32.83	33.21	7,938,185
16 Oct 24	33.37000 -0.30	33.62	33.02	33.57	5,533,301
15 Oct 24	33.67000 -0.31	33.95	33.29	33.94	5,742,848
14 Oct 24	33.98000 -0.17	34.45	33.80	34.25	3,867,607
11 Oct 24	34.15000 +0.41	34.31	33.61	33.65	6,896,905
10 Oct 24	33.74000 -0.10	33.84	33.33	33.58	6,597,370
09 Oct 24	33.84000 +0.92	34.15	33.03	33.38	7,574,649
08 Oct 24	32.92000 +0.34	33.00	32.30	32.66	4,835,180
07 Oct 24	32.58000 -0.67	33.34	32.56	33.25	6,574,242
04 Oct 24	33.25000 +0.48	33.55	32.67	33.40	6,281,901
03 Oct 24	32.77000 -0.44	32.92	32.41	32.75	7,262,421
02 Oct 24	33.21000 +0.45	33.27	32.56	32.87	6,177,829
01 Oct 24	32.76000 +0.39	34.14	32.31	33.80	11,285,851
30 Sep 24	32.37000 -0.11	33.00	32.08	32.28	5,734,065
27 Sep 24	32.48000 -0.24	33.14	32.35	32.86	7,627,099
26 Sep 24	32.72000 +0.57	32.83	32.20	32.51	10,993,522
25 Sep 24	32.15000 +0.50	32.32	31.50	31.99	8,783,777
24 Sep 24	31.65000 +1.19	31.85	30.64	31.27	9,022,717
23 Sep 24	30.46000 +0.08	31.00	30.40	30.92	6,084,429
20 Sep 24	30.38000 -0.14	30.51	30.06	30.40	7,472,745
19 Sep 24	30.52000 +0.63	30.87	30.27	30.50	7,589,965
18 Sep 24	29.89000 +0.53	30.32	29.38	29.42	6,630,584
17 Sep 24	29.36000 +0.47	29.42	28.86	29.29	11,098,374
16 Sep 24	28.89000 +0.03	29.14	28.62	28.83	7,717,537
13 Sep 24	28.86000 -0.45	29.38	28.55	29.35	9,303,070
12 Sep 24	29.31000 +0.09	29.73	29.26	29.55	7,999,582
11 Sep 24	29.22000 +0.10	29.93	28.50	29.05	10,976,965
10 Sep 24	29.12000 -0.29	29.62	28.90	29.49	4,664,334
09 Sep 24	29.41000 +0.16	29.97	28.98	29.51	6,430,915
06 Sep 24	29.25000 -1.56	30.63	29.04	30.60	11,336,392
05 Sep 24	30.81000 -0.02	31.59	30.70	30.91	6,114,308
04 Sep 24	30.83000 -0.48	31.28	30.48	31.09	6,123,508
03 Sep 24	31.31000 -0.73	32.29	31.17	31.65	5,658,908
30 Aug 24	32.04000 +0.84	32.19	31.41	31.42	6,586,772
29 Aug 24	31.20000 -0.07	31.99	31.10	31.50	5,854,371
28 Aug 24	31.27000 -0.26	31.58	31.03	31.45	4,139,213
27 Aug 24	31.53000 -0.17	31.80	31.10	31.57	4,475,709
26 Aug 24	31.70000 -0.64	32.40	31.38	32.36	5,724,991
23 Aug 24	32.34000 +0.32	32.47	31.94	32.16	5,572,345
22 Aug 24	32.02000 -0.50	32.72	31.57	32.72	6,691,173
21 Aug 24	32.52000 +0.87	32.59	31.62	31.66	9,789,845
20 Aug 24	31.65000 -0.12	31.88	31.24	31.77	8,346,367
19 Aug 24	31.77000 +0.76	31.89	31.00	31.09	14,172,260
16 Aug 24	31.01000 +0.34	31.13	30.39	30.51	9,881,028
15 Aug 24	30.67000 +1.39	31.14	29.57	29.57	14,203,137
14 Aug 24	29.28000 -0.47	30.24	29.01	29.78	9,479,251
13 Aug 24	29.75000 +0.74	30.08	28.92	29.00	15,679,884
12 Aug 24	29.01000 +0.02	29.33	28.84	29.02	11,315,745
09 Aug 24	28.99000 -0.28	29.33	28.70	29.13	7,879,252
08 Aug 24	29.27000 +0.48	29.98	28.33	28.78	16,160,184
07 Aug 24	28.79000 -0.06	30.03	28.55	29.23	16,173,913
06 Aug 24	28.85000 +0.19	29.42	28.50	28.96	15,630,815
05 Aug 24	28.66000 -0.44	28.93	27.00	27.00	17,501,668
02 Aug 24	29.10000 -2.14	29.85	28.91	29.71	27,769,934
01 Aug 24	31.24000 -0.71	32.70	30.91	32.39	24,377,076
31 Jul 24	31.95000 -5.40	36.11	31.92	35.04	38,690,624
30 Jul 24	37.35000 -0.01	38.25	37.03	37.57	15,265,946
29 Jul 24	37.36000 -0.19	38.22	37.13	37.85	14,924,443
26 Jul 24	37.55000 -0.33	38.59	37.45	38.31	10,955,378
25 Jul 24	37.88000 -0.93	38.65	37.54	38.62	8,978,169
24 Jul 24	38.81000 -2.01	39.80	38.58	39.80	10,096,926
23 Jul 24	40.82000 -0.28	42.02	40.70	41.37	5,440,883
22 Jul 24	41.10000 +0.32	41.72	40.81	40.97	4,834,135
19 Jul 24	40.78000 -0.18	41.77	40.03	40.30	10,265,896
18 Jul 24	40.96000 +0.26	42.20	40.38	41.64	9,685,825
17 Jul 24	40.70000 -0.06	41.43	39.94	40.15	9,742,786
16 Jul 24	40.76000 -0.60	41.53	40.46	41.42	6,365,130
15 Jul 24	41.36000 +0.07	41.83	40.83	41.06	8,574,594
12 Jul 24	41.29000 -0.83	41.78	40.64	41.67	8,612,121
11 Jul 24	42.12000 -0.62	43.03	41.92	42.85	6,603,584
10 Jul 24	42.74000 -0.60	43.75	42.60	43.34	5,577,188
09 Jul 24	43.34000 -0.10	44.06	43.11	43.58	5,805,585
08 Jul 24	43.44000 -0.07	43.84	43.22	43.51	4,191,315
05 Jul 24	43.51000 +0.39	43.69	42.90	43.02	4,329,982
03 Jul 24	43.12000 -0.14	43.47	42.73	43.28	3,091,516
02 Jul 24	43.26000 +0.18	43.44	42.43	42.93	5,424,348
01 Jul 24	43.08000 -0.99	43.97	42.46	43.70	7,813,958
28 Jun 24	44.07000 -0.05	44.79	44.04	44.19	7,606,092
27 Jun 24	44.12000 -0.28	44.58	43.94	44.40	3,805,532
26 Jun 24	44.40000 -0.58	44.70	44.20	44.63	4,770,290
25 Jun 24	44.98000 +1.86	45.19	43.28	43.39	9,522,263
24 Jun 24	43.12000 -0.50	44.01	42.96	43.56	6,345,529
21 Jun 24	43.62000 -0.39	43.95	43.30	43.93	8,097,542
20 Jun 24	44.01000 -0.21	45.01	43.51	44.54	5,827,911
18 Jun 24	44.22000 +0.39	44.76	43.55	43.55	8,013,307
17 Jun 24	43.83000 +0.32	44.68	43.08	43.21	8,104,083
14 Jun 24	43.51000 +0.28	43.94	42.18	42.26	6,984,729
13 Jun 24	43.23000 -0.67	44.01	43.21	43.90	4,339,325
12 Jun 24	43.90000 +0.11	44.48	43.66	44.27	5,274,824
11 Jun 24	43.79000 -0.25	44.64	43.55	44.20	4,971,735
10 Jun 24	44.04000 -0.07	44.17	43.38	43.83	5,752,612
07 Jun 24	44.11000 +1.38	44.20	42.31	42.60	13,134,516
06 Jun 24	42.73000 +1.52	42.75	41.08	41.15	11,637,338
05 Jun 24	41.21000 +0.53	41.32	40.78	40.99	4,955,172
04 Jun 24	40.68000 -0.52	41.51	40.62	41.29	5,359,367
03 Jun 24	41.20000 -0.29	41.91	40.92	41.83	8,425,599
31 May 24	41.49000 +0.11	41.54	40.79	41.41	8,201,823
30 May 24	41.38000 -0.74	42.02	41.19	41.94	5,171,577
29 May 24	42.12000 +0.62	42.46	41.02	41.02	7,198,373
28 May 24	41.50000 +0.06	41.83	41.24	41.40	7,732,262
24 May 24	41.44000 +0.14	41.92	41.25	41.40	4,305,684
23 May 24	41.30000 -0.08	41.89	41.06	41.66	5,688,547
22 May 24	41.38000 -0.13	41.60	41.16	41.46	6,265,630
21 May 24	41.51000 -1.13	42.57	41.22	42.50	8,369,799
20 May 24	42.64000 -0.14	43.12	42.51	42.84	7,022,261
17 May 24	42.78000 +0.01	42.97	42.54	42.88	4,942,170
16 May 24	42.77000 +0.33	43.12	42.10	42.44	13,149,442
15 May 24	42.44000 +0.42	42.54	41.62	42.22	9,499,258
14 May 24	42.02000 +0.17	42.27	41.52	42.09	11,485,248
13 May 24	41.85000 -0.15	42.41	41.65	42.10	13,133,038
10 May 24	42.00000 -0.65	42.95	41.99	42.70	9,879,743
09 May 24	42.65000 +0.01	42.85	42.15	42.71	6,095,513
08 May 24	42.64000 +0.74	42.80	41.60	41.75	12,257,971
07 May 24	41.90000 +0.52	42.09	41.05	41.27	10,817,966
06 May 24	41.38000 +0.97	41.39	40.12	40.58	13,862,819
03 May 24	40.41000 -0.09	41.14	40.16	40.68	9,685,456
02 May 24	40.50000 +0.02	41.10	39.54	40.83	21,236,416
01 May 24	40.48000 +7.03	40.98	37.91	39.44	45,009,576
30 Apr 24	33.45000 -0.33	34.26	33.37	33.78	14,077,035
29 Apr 24	33.78000 -0.18	34.38	33.44	33.82	6,351,759
26 Apr 24	33.96000 +1.32	34.35	33.47	34.32	12,879,434
25 Apr 24	32.64000 -0.21	33.05	30.56	31.07	16,617,453
24 Apr 24	32.85000 -0.17	33.54	32.65	32.82	8,207,719
23 Apr 24	33.02000 +0.29	33.36	32.76	32.96	5,337,308
22 Apr 24	32.73000 +0.33	32.93	32.13	32.84	5,583,859
19 Apr 24	32.40000 -0.51	33.01	32.26	32.70	8,174,014
18 Apr 24	32.91000 +0.14	33.19	32.61	32.61	5,190,721
17 Apr 24	32.77000 +0.07	33.19	32.63	32.79	6,806,115
16 Apr 24	32.70000 +0.12	32.89	32.13	32.54	4,705,361
15 Apr 24	32.58000 -0.96	33.73	32.31	33.62	6,872,445
12 Apr 24	33.54000 -0.48	33.96	33.13	33.77	6,074,290
11 Apr 24	34.02000 +0.52	34.25	33.59	34.06	5,584,132
10 Apr 24	33.50000 -1.16	34.35	33.32	34.10	7,616,309
09 Apr 24	34.66000 +0.68	34.73	33.56	33.96	7,310,803
08 Apr 24	33.98000 -0.30	34.39	33.93	34.34	4,523,694
05 Apr 24	34.28000 -0.39	34.80	34.15	34.50	5,857,944
04 Apr 24	34.67000 -0.61	35.89	34.47	35.28	6,059,404
03 Apr 24	35.28000 +0.15	35.53	34.67	35.01	6,559,703
02 Apr 24	35.13000 -0.19	35.19	34.25	34.79	5,390,510
01 Apr 24	35.32000 +0.65	35.46	34.54	34.54	7,474,754
28 Mar 24	34.67000 -0.21	35.07	34.58	34.79	4,273,984
27 Mar 24	34.88000 -0.63	36.14	34.63	35.81	7,624,075
26 Mar 24	35.51000 +0.54	37.27	35.44	36.73	16,692,487
25 Mar 24	34.97000 +1.08	35.35	33.52	33.60	11,605,530
22 Mar 24	33.89000 -0.44	34.49	33.76	34.32	6,653,139
21 Mar 24	34.33000 +0.04	34.98	34.07	34.53	7,267,514
20 Mar 24	34.29000 +0.40	34.49	33.88	34.09	6,097,334
19 Mar 24	33.89000 -0.09	34.01	33.53	33.78	8,295,095
18 Mar 24	33.98000 -0.21	34.42	33.71	34.38	5,508,003
15 Mar 24	34.19000 +0.12	34.30	33.60	34.00	8,234,246
14 Mar 24	34.07000 -0.53	34.61	33.63	34.56	8,158,245
13 Mar 24	34.60000 -0.27	35.26	34.47	34.68	6,673,993
12 Mar 24	34.87000 +0.53	35.07	34.10	34.41	7,104,430
11 Mar 24	34.34000 -0.56	34.80	33.88	34.80	11,824,511
08 Mar 24	34.90000 -0.62	36.47	34.87	35.70	8,643,391
07 Mar 24	35.52000 +0.90	35.54	34.74	34.82	11,633,449
06 Mar 24	34.62000 -1.07	36.30	34.33	35.98	14,609,679
05 Mar 24	35.69000 -0.71	36.10	35.13	35.90	7,901,733
04 Mar 24	36.40000 +0.00	36.42	35.20	36.16	9,149,629
01 Mar 24	36.40000 -0.30	37.09	36.27	36.65	7,317,069
29 Feb 24	36.70000 +0.58	36.73	36.08	36.36	6,313,454
28 Feb 24	36.12000 +0.04	36.48	35.76	35.90	5,663,640
27 Feb 24	36.08000 +0.69	36.24	35.29	35.44	8,281,732
26 Feb 24	35.39000 -0.47	36.03	35.37	35.90	7,435,270
23 Feb 24	35.86000 -0.13	36.25	35.15	36.09	7,481,704
22 Feb 24	35.99000 +0.55	36.20	35.42	36.12	11,454,096
21 Feb 24	35.44000 +0.33	35.49	34.72	34.81	7,019,757
20 Feb 24	35.11000 -0.17	35.17	34.50	34.93	7,441,309
16 Feb 24	35.28000 -1.30	36.25	35.15	36.12	8,706,399
15 Feb 24	36.58000 +0.76	36.71	35.58	35.66	9,896,893
14 Feb 24	35.82000 +0.11	36.15	35.20	35.92	8,619,058
13 Feb 24	35.71000 +0.20	36.04	34.49	34.97	13,229,432
12 Feb 24	35.51000 -1.36	37.05	35.30	37.00	20,399,252
09 Feb 24	36.87000 -3.85	37.57	35.03	37.20	41,864,692
08 Feb 24	40.72000 -0.11	41.27	40.15	40.91	26,422,978
07 Feb 24	40.83000 -0.22	41.11	39.53	39.99	15,186,818
06 Feb 24	41.05000 +1.38	41.60	40.54	41.15	14,548,421
05 Feb 24	39.67000 -0.08	40.95	38.74	39.95	11,212,465
02 Feb 24	39.75000 +2.17	39.92	37.80	39.08	16,001,728
01 Feb 24	37.58000 +0.11	38.10	37.16	37.57	8,747,886
31 Jan 24	37.47000 -1.17	38.32	37.26	37.72	10,529,757
30 Jan 24	38.64000 -0.53	39.59	38.46	38.99	11,153,108
29 Jan 24	39.17000 +1.47	39.20	37.93	37.99	15,637,614
26 Jan 24	37.70000 +0.71	38.63	37.36	38.10	14,781,046
25 Jan 24	36.99000 +0.47	37.31	36.49	36.81	7,418,293
24 Jan 24	36.52000 -0.44	37.45	36.11	37.30	9,414,154
23 Jan 24	36.96000 -0.20	37.58	36.60	37.42	14,815,529
22 Jan 24	37.16000 +0.06	37.73	36.90	37.36	5,852,296
19 Jan 24	37.10000 +0.01	37.38	37.01	37.23	4,855,526
18 Jan 24	37.09000 +0.68	37.90	36.65	37.54	6,754,454
17 Jan 24	36.41000 -0.36	36.53	35.69	36.52	8,167,339
16 Jan 24	36.77000 -0.36	37.09	36.52	36.81	5,514,706
12 Jan 24	37.13000 -0.58	37.98	37.11	37.59	4,865,470
11 Jan 24	37.71000 -0.05	38.23	37.30	37.61	5,619,704
10 Jan 24	37.76000 -0.03	38.66	37.67	38.01	8,585,214
09 Jan 24	37.79000 +0.41	38.12	37.39	37.39	9,750,895
08 Jan 24	37.38000 +1.46	37.48	36.39	36.44	8,458,409
05 Jan 24	35.92000 +0.14	36.51	35.57	35.57	4,459,342
04 Jan 24	35.78000 -0.08	36.19	35.44	35.86	6,060,757
03 Jan 24	35.86000 -0.35	36.05	35.36	35.85	6,322,249
02 Jan 24	36.21000 -0.83	36.57	35.68	36.36	7,525,840
29 Dec 23	37.04000 -0.23	37.53	36.94	37.24	3,378,480
28 Dec 23	37.27000 -0.03	37.41	37.12	37.30	2,925,425
27 Dec 23	37.30000 +0.14	37.45	37.05	37.29	3,353,942
26 Dec 23	37.16000 -0.22	37.47	36.77	37.16	4,008,813
22 Dec 23	37.38000 +0.02	37.58	37.13	37.49	5,803,765
21 Dec 23	37.36000 +0.24	37.76	37.01	37.54	6,820,937
20 Dec 23	37.12000 -0.92	38.12	37.02	37.95	8,285,279
19 Dec 23	38.04000 +0.34	38.24	37.60	37.68	8,081,994
18 Dec 23	37.70000 +0.33	38.11	37.29	37.29	9,581,703
15 Dec 23	37.37000 +0.36	37.48	36.72	37.18	10,478,656
14 Dec 23	37.01000 +0.50	37.28	36.53	36.98	13,038,616
13 Dec 23	36.51000 +0.38	36.88	35.90	36.11	11,760,964
12 Dec 23	36.13000 +0.77	36.37	35.05	35.06	11,988,341
11 Dec 23	35.36000 +0.45	35.92	35.17	35.67	9,800,797
08 Dec 23	34.91000 +0.89	35.36	34.33	34.56	14,871,384
07 Dec 23	34.02000 +0.50	34.04	33.37	33.49	6,256,226
06 Dec 23	33.52000 -0.59	34.44	33.49	34.09	7,077,140
05 Dec 23	34.11000 -0.39	34.67	33.94	34.45	7,725,264
04 Dec 23	34.50000 -0.29	34.63	33.92	33.97	13,240,479
01 Dec 23	34.79000 +0.72	35.03	33.95	34.17	12,507,297
30 Nov 23	34.07000 +0.79	34.85	33.66	34.05	18,353,640
29 Nov 23	33.28000 +1.03	33.29	32.69	32.76	11,225,770
28 Nov 23	32.25000 +0.17	32.46	31.82	31.93	7,186,587
27 Nov 23	32.08000 +0.41	32.75	31.90	31.90	10,431,616
24 Nov 23	31.67000 -0.09	31.84	31.48	31.69	1,956,282
22 Nov 23	31.76000 +0.19	31.97	31.45	31.86	4,699,763
21 Nov 23	31.57000 -0.56	31.96	31.12	31.91	8,894,130
20 Nov 23	32.13000 +0.64	32.45	31.45	31.47	7,857,149
17 Nov 23	31.49000 +0.22	31.63	30.96	31.26	10,713,452
16 Nov 23	31.27000 -0.39	31.59	31.19	31.45	10,465,849
15 Nov 23	31.66000 -0.51	32.30	31.38	32.28	10,239,283
14 Nov 23	32.17000 +0.68	32.52	31.85	31.85	11,664,527
13 Nov 23	31.49000 +0.42	31.61	30.94	31.02	12,175,354
10 Nov 23	31.07000 -0.19	31.07	30.33	30.72	12,501,807
09 Nov 23	31.26000 -0.11	31.87	30.95	31.57	9,249,145
08 Nov 23	31.37000 +0.42	31.62	30.65	30.72	7,882,682
07 Nov 23	30.95000 +0.03	31.36	30.65	30.90	13,478,954
06 Nov 23	30.92000 -0.02	31.14	30.32	31.05	9,929,900
03 Nov 23	30.94000 +0.22	31.36	30.50	30.95	14,262,650
02 Nov 23	30.72000 +0.80	31.24	30.32	30.48	16,014,070
01 Nov 23	29.92000 +0.04	30.16	28.92	29.93	22,556,344
31 Oct 23	29.88000 +4.78	29.99	27.92	29.44	64,674,960
30 Oct 23	25.10000 +0.74	25.31	24.47	24.68	24,035,254
27 Oct 23	24.36000 +0.26	24.59	24.13	24.27	7,904,047
26 Oct 23	24.10000 -1.46	25.05	23.59	24.97	18,218,640
25 Oct 23	25.56000 -1.23	26.54	25.25	26.50	9,656,489
24 Oct 23	26.79000 +0.15	27.38	26.61	27.00	6,355,404
23 Oct 23	26.64000 +0.68	26.89	26.01	26.64	10,894,194
20 Oct 23	25.96000 -0.59	26.38	25.61	25.88	10,218,459
19 Oct 23	26.55000 -0.28	27.36	26.47	26.89	7,087,133
18 Oct 23	26.83000 -1.17	27.65	26.70	27.54	7,705,650
17 Oct 23	28.00000 +0.49	28.26	27.43	27.67	8,100,730
16 Oct 23	27.51000 +0.89	27.67	26.41	26.54	5,984,647
13 Oct 23	26.62000 -1.15	27.72	26.60	27.64	8,575,396
12 Oct 23	27.77000 -0.69	28.54	27.64	28.48	7,831,796
11 Oct 23	28.46000 -0.14	28.76	28.34	28.57	5,288,494
10 Oct 23	28.60000 +0.36	29.04	28.44	28.62	9,350,983
09 Oct 23	28.24000 +0.16	28.72	27.83	28.00	8,004,506
06 Oct 23	28.08000 +1.07	28.24	26.68	26.76	12,467,401
05 Oct 23	27.01000 +0.62	27.02	26.47	26.70	8,621,569
04 Oct 23	26.39000 +0.44	26.48	25.78	25.99	6,729,553
03 Oct 23	25.95000 -1.09	27.09	25.73	26.80	7,645,794
02 Oct 23	27.04000 +0.01	27.46	26.91	26.95	5,670,477
29 Sep 23	27.03000 +0.54	27.10	26.70	26.70	9,241,963
28 Sep 23	26.49000 +0.42	26.52	25.82	25.91	7,267,394
27 Sep 23	26.07000 +0.16	26.46	25.90	25.90	7,147,922
26 Sep 23	25.91000 -0.15	26.43	25.87	26.07	7,572,204
25 Sep 23	26.06000 -0.66	26.83	25.97	26.53	7,109,372
22 Sep 23	26.72000 +0.27	27.01	26.53	26.72	9,917,732
21 Sep 23	26.45000 -0.57	27.33	26.07	26.99	11,022,585
20 Sep 23	27.02000 +0.81	28.31	26.82	27.90	40,018,600
19 Sep 23	26.21000 +0.81	26.88	24.38	25.18	33,509,508
18 Sep 23	25.40000 -0.31	25.85	25.19	25.75	10,261,131
15 Sep 23	25.71000 -0.31	26.08	25.38	25.99	11,111,396
14 Sep 23	26.02000 -0.28	26.81	25.83	26.51	11,885,245
13 Sep 23	26.30000 -1.57	27.72	26.26	27.72	12,224,080
12 Sep 23	27.87000 -0.04	28.13	27.53	27.73	5,623,413
11 Sep 23	27.91000 +0.36	28.05	27.40	27.56	5,220,116
08 Sep 23	27.55000 -0.45	28.47	27.53	28.08	4,846,491
07 Sep 23	28.00000 +0.35	28.14	27.25	27.40	5,950,022
06 Sep 23	27.65000 -1.13	28.53	27.33	28.53	10,834,694
05 Sep 23	28.78000 +1.13	28.90	27.45	27.50	11,040,377
01 Sep 23	27.65000 +0.16	28.06	27.62	27.82	4,603,790
31 Aug 23	27.49000 +0.20	28.17	27.30	27.33	10,222,723
30 Aug 23	27.29000 -0.07	27.45	26.82	27.45	6,835,675
29 Aug 23	27.36000 +0.25	27.58	26.89	27.06	7,772,608
28 Aug 23	27.11000 +0.20	27.50	27.00	27.06	5,953,181
25 Aug 23	26.91000 +0.17	27.04	26.32	26.85	6,922,536
24 Aug 23	26.74000 -0.55	27.60	26.63	27.50	6,050,917
23 Aug 23	27.29000 +0.32	27.49	26.85	27.01	6,431,698
22 Aug 23	26.97000 -0.55	27.45	26.82	27.19	7,847,475
21 Aug 23	27.52000 +1.07	27.71	26.81	27.06	11,394,635
18 Aug 23	26.45000 -0.25	26.57	25.79	26.07	9,199,107
17 Aug 23	26.70000 +0.49	27.51	26.32	26.42	16,558,698
16 Aug 23	26.21000 +0.51	26.59	25.22	25.37	15,967,424
15 Aug 23	25.70000 -0.45	26.04	25.53	25.89	4,874,201
14 Aug 23	26.15000 +0.37	26.94	25.48	25.61	7,309,491
11 Aug 23	25.78000 -0.14	25.91	25.38	25.55	5,798,506
10 Aug 23	25.92000 -0.26	26.79	25.91	26.41	7,642,315
09 Aug 23	26.18000 -0.61	26.82	26.06	26.82	7,874,030
08 Aug 23	26.79000 -0.38	26.86	26.11	26.80	8,690,488
07 Aug 23	27.17000 +0.51	27.43	26.57	26.60	8,829,722
04 Aug 23	26.66000 -0.50	27.53	26.59	27.25	10,170,920
03 Aug 23	27.16000 -0.69	28.57	27.01	27.71	15,387,577
02 Aug 23	27.85000 -1.11	29.10	27.12	28.44	24,203,016
01 Aug 23	28.96000 -0.03	29.00	28.10	28.60	24,567,074
31 Jul 23	28.99000 +0.54	29.32	28.52	28.52	11,090,043
28 Jul 23	28.45000 +1.59	28.49	27.08	27.22	10,045,997
27 Jul 23	26.86000 -0.84	28.48	26.70	28.34	9,967,317
26 Jul 23	27.70000 +0.50	27.83	26.75	27.18	8,652,184
25 Jul 23	27.20000 -0.59	27.86	27.10	27.75	11,813,554
24 Jul 23	27.79000 -0.17	28.14	27.33	28.00	8,300,197
21 Jul 23	27.96000 -0.50	28.81	27.84	28.62	9,471,179
20 Jul 23	28.46000 -1.38	29.49	28.39	29.38	8,862,301
19 Jul 23	29.84000 -0.47	30.71	29.61	30.44	10,039,050
18 Jul 23	30.31000 +1.16	30.86	29.59	30.75	18,453,264
17 Jul 23	29.15000 +0.44	29.42	28.93	29.14	9,841,574
14 Jul 23	28.71000 +0.08	28.97	28.56	28.59	4,539,632
13 Jul 23	28.63000 -0.14	29.09	28.55	28.77	10,044,234
12 Jul 23	28.77000 +0.15	29.05	28.21	28.88	7,512,943
11 Jul 23	28.62000 +1.11	28.88	27.60	27.65	9,419,206
10 Jul 23	27.51000 +0.06	27.54	27.10	27.38	5,387,895
07 Jul 23	27.45000 +0.25	28.00	27.32	27.49	7,216,849
06 Jul 23	27.20000 -0.53	28.06	27.16	27.90	9,210,050
05 Jul 23	27.73000 +0.49	27.83	26.30	26.96	12,992,933
03 Jul 23	27.24000 -0.10	27.53	26.97	27.32	4,772,962
30 Jun 23	27.34000 -0.30	27.94	27.30	27.65	9,820,916
29 Jun 23	27.64000 -0.50	28.09	27.34	28.08	9,221,234
28 Jun 23	28.14000 +1.74	28.35	27.32	27.32	16,007,309
27 Jun 23	26.40000 +0.79	26.60	25.67	25.99	9,137,001
26 Jun 23	25.61000 -0.63	26.59	25.59	25.92	11,834,548
23 Jun 23	26.24000 +0.10	26.72	25.90	25.95	20,187,220
22 Jun 23	26.14000 +1.24	26.16	24.59	24.79	14,883,984
21 Jun 23	24.90000 -0.31	25.29	24.55	25.12	9,485,433
20 Jun 23	25.21000 -0.15	25.49	24.76	25.31	11,464,788
16 Jun 23	25.36000 +0.40	25.44	24.74	24.91	12,968,219
15 Jun 23	24.96000 +0.54	25.36	24.10	24.10	8,600,066
14 Jun 23	24.42000 +0.17	24.67	24.15	24.23	7,175,992
13 Jun 23	24.25000 +0.15	24.30	23.76	24.16	7,094,395
12 Jun 23	24.10000 +0.23	24.19	23.85	23.88	5,748,420
09 Jun 23	23.87000 -0.07	24.47	23.75	24.05	9,297,568
08 Jun 23	23.94000 -0.41	24.26	23.61	24.01	6,857,213
07 Jun 23	24.35000 -0.28	25.01	24.17	24.63	8,078,561
06 Jun 23	24.63000 +0.53	25.19	23.79	24.02	10,031,047
05 Jun 23	24.10000 +0.63	24.68	23.82	23.86	9,816,592
02 Jun 23	23.47000 -0.14	24.15	23.35	23.72	11,906,807
01 Jun 23	23.61000 -0.33	23.83	23.46	23.74	14,676,733
31 May 23	23.94000 -0.47	24.09	23.37	24.01	11,328,280
30 May 23	24.41000 +0.18	24.51	23.91	24.45	6,773,524
26 May 23	24.23000 +0.49	24.34	23.67	23.78	9,142,312
25 May 23	23.74000 -0.57	24.52	23.53	24.45	10,383,331
24 May 23	24.31000 +0.55	24.47	23.44	23.54	12,021,359
23 May 23	23.76000 +0.50	24.20	23.00	23.09	22,213,798
22 May 23	23.26000 +0.56	23.57	22.63	22.68	14,986,440
19 May 23	22.70000 +0.24	22.83	22.34	22.45	9,994,359
18 May 23	22.46000 +0.51	22.49	21.84	21.87	10,593,345
17 May 23	21.95000 +0.36	22.21	21.48	21.56	9,867,145
16 May 23	21.59000 -0.46	22.06	21.53	21.96	11,345,707
15 May 23	22.05000 +0.65	22.13	21.25	21.39	14,146,386
12 May 23	21.40000 -0.08	21.64	21.02	21.56	11,794,069
11 May 23	21.48000 -0.05	21.71	21.09	21.64	10,061,922
10 May 23	21.53000 +0.06	22.17	21.23	21.79	13,799,110
09 May 23	21.47000 -0.12	21.68	21.35	21.37	7,630,228
08 May 23	21.59000 +0.58	21.82	20.88	20.98	10,442,578
05 May 23	21.01000 +0.23	21.10	20.75	20.94	13,314,262
04 May 23	20.78000 -0.13	21.26	20.60	20.80	13,026,820
03 May 23	20.91000 -0.46	21.50	20.89	21.35	18,100,220
02 May 23	21.37000 -0.69	21.96	21.04	21.82	17,014,716
01 May 23	22.06000 -0.94	23.08	21.81	23.04	19,465,984
28 Apr 23	23.00000 -4.27	24.50	22.10	24.50	63,305,232
27 Apr 23	27.27000 +0.66	27.80	26.65	27.65	20,927,316
26 Apr 23	26.61000 -1.13	27.96	26.41	27.81	10,556,597
25 Apr 23	27.74000 +0.11	27.97	27.40	27.47	11,995,296
24 Apr 23	27.63000 +0.24	27.81	27.17	27.41	7,548,952
21 Apr 23	27.39000 -0.14	27.58	27.15	27.43	8,431,771
20 Apr 23	27.53000 -0.69	28.36	27.46	27.58	9,033,822
19 Apr 23	28.22000 +0.04	28.44	27.60	27.83	7,239,432
18 Apr 23	28.18000 -0.44	28.95	28.18	28.83	8,140,441
17 Apr 23	28.62000 +0.04	28.65	28.10	28.40	5,556,153
14 Apr 23	28.58000 +0.12	28.67	28.04	28.39	6,780,149
13 Apr 23	28.46000 +0.72	28.65	28.02	28.02	6,361,046
12 Apr 23	27.74000 -0.45	28.57	27.62	28.40	8,407,878
11 Apr 23	28.19000 +0.25	28.42	27.66	28.00	6,976,272
10 Apr 23	27.94000 -0.31	28.04	27.59	27.92	6,063,196
06 Apr 23	28.25000 +0.92	28.45	27.21	27.37	9,221,235
05 Apr 23	27.33000 -0.65	28.04	27.13	27.79	9,260,565
04 Apr 23	27.98000 +0.23	28.19	27.59	27.95	11,447,295
03 Apr 23	27.75000 +0.48	27.94	27.33	27.87	9,502,384
31 Mar 23	27.27000 +0.93	27.33	26.53	26.60	6,176,253
30 Mar 23	26.34000 -0.16	26.87	26.24	26.70	9,922,552
29 Mar 23	26.50000 -0.34	27.06	26.32	27.03	10,139,391
28 Mar 23	26.84000 -1.23	28.04	26.79	27.93	10,493,806
27 Mar 23	28.07000 +0.60	29.27	27.77	28.84	16,383,787
24 Mar 23	27.47000 -0.14	27.77	27.22	27.54	5,594,383
23 Mar 23	27.61000 +0.14	28.52	27.22	27.91	8,997,785
22 Mar 23	27.47000 -0.05	28.22	27.33	27.50	10,408,193
21 Mar 23	27.52000 +0.77	27.83	26.93	27.00	9,634,678
20 Mar 23	26.75000 +0.38	26.77	25.78	25.85	7,853,493
17 Mar 23	26.37000 -0.16	26.83	26.15	26.50	10,014,363
16 Mar 23	26.53000 +1.50	26.59	25.02	25.13	12,338,655
15 Mar 23	25.03000 +0.04	25.04	24.13	24.49	10,570,196
14 Mar 23	24.99000 +1.30	25.25	24.21	24.37	15,149,632
13 Mar 23	23.69000 -0.48	24.18	22.95	23.79	11,172,229
10 Mar 23	24.17000 -0.67	24.67	23.64	24.60	10,817,634
09 Mar 23	24.84000 -0.90	26.10	24.78	25.75	9,641,937
08 Mar 23	25.74000 -0.90	26.31	25.57	26.31	11,871,205
07 Mar 23	26.64000 -0.04	27.46	26.59	26.72	8,850,646
06 Mar 23	26.68000 +0.28	27.55	26.47	26.54	9,790,013
03 Mar 23	26.40000 +1.06	26.65	25.28	25.50	16,674,310
02 Mar 23	25.34000 +0.37	25.35	24.46	24.57	15,634,885
01 Mar 23	24.97000 -0.14	25.19	24.59	25.08	9,516,883
28 Feb 23	25.11000 +0.12	25.47	24.94	24.94	15,101,929
27 Feb 23	24.99000 -0.04	25.58	24.80	25.22	8,194,617
24 Feb 23	25.03000 -0.47	25.28	24.78	24.96	10,971,242
23 Feb 23	25.50000 +0.36	25.60	24.76	25.25	11,434,287
22 Feb 23	25.14000 +0.69	25.42	24.56	24.56	12,059,204
21 Feb 23	24.45000 +0.02	24.63	23.80	24.00	10,432,604
17 Feb 23	24.43000 -0.41	24.79	24.02	24.57	9,744,779
16 Feb 23	24.84000 -0.54	25.35	24.81	25.00	9,723,770
15 Feb 23	25.38000 +0.70	25.40	24.56	24.64	13,329,081
14 Feb 23	24.68000 -0.02	25.06	24.17	24.43	10,369,773
13 Feb 23	24.70000 -0.14	25.27	24.56	25.00	12,571,350
10 Feb 23	24.84000 +0.11	25.10	24.32	24.50	13,156,770
09 Feb 23	24.73000 -1.15	26.28	24.63	26.08	15,125,897
08 Feb 23	25.88000 -0.57	26.27	25.45	26.22	16,499,555
07 Feb 23	26.45000 -1.44	27.98	25.85	27.69	40,412,060
06 Feb 23	27.89000 +0.41	28.09	27.08	27.13	29,886,684
03 Feb 23	27.48000 -1.62	28.88	27.29	28.22	13,679,025
02 Feb 23	29.10000 +2.40	29.17	28.07	28.07	27,290,700
01 Feb 23	26.70000 +0.41	26.74	25.30	26.31	15,529,000
31 Jan 23	26.29000 +0.37	26.45	25.85	26.00	11,010,346
30 Jan 23	25.92000 -0.82	26.48	25.78	26.20	8,330,423
27 Jan 23	26.74000 +0.37	27.18	26.13	26.27	9,296,019
26 Jan 23	26.37000 +0.25	26.97	25.75	26.45	9,105,733
25 Jan 23	26.12000 +0.29	26.32	25.18	25.50	8,433,234
24 Jan 23	25.83000 -0.86	27.65	25.62	27.65	11,484,995
23 Jan 23	26.69000 +0.09	26.92	25.55	26.59	12,131,200
20 Jan 23	26.60000 -0.17	27.47	26.19	26.35	12,187,881
19 Jan 23	26.77000 +0.69	26.98	25.58	25.65	10,749,302
18 Jan 23	26.08000 -0.54	26.98	25.98	26.83	9,004,034
17 Jan 23	26.62000 -0.07	27.05	26.19	26.63	7,988,702
13 Jan 23	26.69000 +0.25	26.80	25.94	26.00	9,334,512
12 Jan 23	26.44000 -0.57	26.89	25.86	26.63	10,908,937
11 Jan 23	27.01000 +1.07	27.19	25.89	26.00	15,142,254
10 Jan 23	25.94000 +1.06	25.99	24.53	24.60	8,149,456
09 Jan 23	24.88000 +0.42	25.42	24.75	24.84	8,141,077
06 Jan 23	24.46000 +0.87	24.54	23.26	23.68	7,352,410
05 Jan 23	23.59000 -0.19	23.77	23.09	23.66	7,898,900
04 Jan 23	23.78000 +0.89	23.80	22.70	23.16	9,648,304
03 Jan 23	22.89000 -1.39	25.23	22.56	25.23	18,701,672
30 Dec 22	24.28000 +0.46	24.29	23.27	23.29	6,069,266
29 Dec 22	23.82000 +0.96	23.88	22.91	23.13	6,480,986
28 Dec 22	22.86000 -0.57	23.52	22.79	23.23	7,859,806
27 Dec 22	23.43000 -1.10	24.26	23.41	24.20	7,381,974
23 Dec 22	24.53000 -0.19	24.92	24.30	24.52	5,994,673
22 Dec 22	24.72000 -0.42	24.92	24.08	24.56	11,424,054
21 Dec 22	25.14000 +0.70	25.39	24.14	24.51	10,472,509
20 Dec 22	24.44000 +0.27	24.70	23.72	23.91	7,141,601
19 Dec 22	24.17000 -0.63	24.92	24.13	24.75	7,662,126
16 Dec 22	24.80000 -0.36	25.39	24.50	25.00	9,571,118
15 Dec 22	25.16000 -1.06	25.73	24.80	25.48	12,107,419
14 Dec 22	26.22000 -0.20	26.89	26.03	26.34	15,514,759
13 Dec 22	26.42000 +2.81	26.79	25.04	25.29	37,870,132
12 Dec 22	23.61000 +0.45	23.86	22.93	23.15	11,768,684
09 Dec 22	23.16000 +0.54	23.61	22.37	22.57	8,244,237
08 Dec 22	22.62000 -0.06	23.38	22.51	22.95	10,425,129
07 Dec 22	22.68000 -0.04	22.97	22.08	22.91	10,648,444
06 Dec 22	22.72000 -1.21	24.12	22.61	24.01	11,653,162
05 Dec 22	23.93000 -0.93	24.82	23.76	24.65	8,640,612
02 Dec 22	24.86000 -0.72	25.52	24.71	25.00	9,904,475
01 Dec 22	25.58000 +0.16	25.70	24.52	25.11	9,400,082
30 Nov 22	25.42000 +1.42	25.43	23.70	23.97	10,746,807
29 Nov 22	24.00000 -0.36	24.79	23.99	24.50	5,955,451
28 Nov 22	24.36000 -0.63	24.96	24.23	24.65	6,961,045
25 Nov 22	24.99000 -0.04	25.19	24.72	24.83	2,752,831
23 Nov 22	25.03000 +0.53	25.24	24.46	24.54	5,773,248
22 Nov 22	24.50000 +0.70	24.51	23.38	23.68	9,606,567
21 Nov 22	23.80000 -0.58	24.36	23.48	24.01	7,913,432
18 Nov 22	24.38000 -0.14	25.10	23.84	25.02	7,980,186
17 Nov 22	24.52000 -0.84	24.81	24.05	24.63	9,100,975
16 Nov 22	25.36000 -0.93	25.89	24.63	25.62	25,308,408
15 Nov 22	26.29000 +1.87	26.37	25.14	25.19	21,421,396
14 Nov 22	24.42000 +0.22	25.00	23.76	23.85	15,007,833
11 Nov 22	24.20000 +1.03	24.33	22.87	23.20	14,002,477
10 Nov 22	23.17000 +1.89	23.34	22.32	22.85	15,619,218
09 Nov 22	21.28000 -1.34	22.45	21.06	22.41	12,686,501
08 Nov 22	22.62000 +0.04	22.99	22.00	22.59	8,503,830
07 Nov 22	22.58000 +1.23	23.02	22.05	22.72	13,454,081
14 Oct 22	21.35000 -0.85	22.81	21.35	22.55	11,634,251
13 Oct 22	22.20000 -0.87	22.66	21.50	21.95	13,604,899
12 Oct 22	23.07000 +0.08	23.28	22.17	22.93	8,468,332
11 Oct 22	22.99000 -1.66	24.44	22.75	24.31	13,394,016
10 Oct 22	24.65000 -0.47	25.38	24.27	25.03	7,206,961
07 Oct 22	25.12000 -0.71	25.66	24.60	25.47	11,107,337
06 Oct 22	25.83000 +1.20	26.32	25.38	26.03	24,410,018
05 Oct 22	24.63000 -0.27	24.77	23.82	24.36	7,799,191
04 Oct 22	24.90000 +1.20	24.91	24.12	24.42	11,200,329
03 Oct 22	23.70000 +0.40	24.11	23.30	23.78	8,870,343
30 Sep 22	23.30000 +0.11	23.86	22.97	23.00	9,399,761
29 Sep 22	23.19000 -0.65	23.42	22.64	23.21	7,294,100
28 Sep 22	23.84000 +1.20	24.00	22.46	22.61	11,520,280
27 Sep 22	22.64000 -0.17	23.52	22.24	23.24	11,686,582
26 Sep 22	22.81000 +0.22	23.62	22.62	22.64	9,341,273
23 Sep 22	22.59000 -0.62	23.36	22.13	22.99	18,168,916
22 Sep 22	23.21000 -0.70	24.52	23.20	23.88	14,344,179
21 Sep 22	23.91000 -0.85	25.18	23.80	25.02	12,241,433
20 Sep 22	24.76000 -0.66	25.63	24.51	25.17	10,758,280
19 Sep 22	25.42000 +0.50	25.56	24.46	24.78	12,122,260
16 Sep 22	24.92000 -0.71	25.42	24.50	25.00	20,267,624
15 Sep 22	25.63000 +0.87	25.91	24.35	24.39	18,693,404
14 Sep 22	24.76000 +0.17	24.81	23.62	24.50	16,351,321
13 Sep 22	24.59000 -1.11	24.95	23.85	24.39	17,477,012
12 Sep 22	25.70000 +0.15	25.77	25.19	25.45	13,904,535
09 Sep 22	25.55000 +1.55	25.57	24.45	24.75	27,908,820
08 Sep 22	24.00000 +0.53	24.43	22.85	23.00	14,324,318
07 Sep 22	23.47000 +1.37	23.93	22.76	23.29	18,809,176
06 Sep 22	22.10000 +0.03	22.41	21.24	21.94	12,775,460
02 Sep 22	22.07000 -0.67	23.05	22.01	22.96	10,038,774
01 Sep 22	22.74000 -0.30	23.56	22.13	22.80	12,105,557
31 Aug 22	23.04000 +1.08	23.90	22.62	23.53	18,381,604
30 Aug 22	21.96000 -0.95	23.48	21.71	23.22	9,848,741
29 Aug 22	22.91000 -0.17	23.30	22.54	22.67	12,813,551
26 Aug 22	23.08000 -0.93	24.12	22.90	23.81	14,170,011
25 Aug 22	24.01000 +2.97	24.05	21.34	21.37	27,220,668
24 Aug 22	21.04000 +0.47	21.22	20.39	20.57	7,872,441
23 Aug 22	20.57000 -0.67	21.49	20.53	21.11	8,465,622
22 Aug 22	21.24000 -0.53	21.60	21.11	21.20	7,886,548
19 Aug 22	21.77000 -0.79	22.27	21.51	22.00	8,305,930
18 Aug 22	22.56000 +0.07	22.69	21.93	22.36	6,632,299
17 Aug 22	22.49000 -0.50	22.95	22.16	22.60	10,837,666
16 Aug 22	22.99000 -0.39	23.40	22.55	23.14	13,353,628
15 Aug 22	23.38000 -0.05	24.09	23.13	23.21	15,781,658
12 Aug 22	23.43000 +0.57	23.60	23.05	23.29	9,298,568
11 Aug 22	22.86000 -0.04	24.25	22.80	23.18	13,815,876
10 Aug 22	22.90000 +0.36	23.67	22.79	23.45	21,506,192
09 Aug 22	22.54000 -0.36	22.90	22.36	22.55	15,498,495
08 Aug 22	22.90000 +0.35	23.70	22.72	22.78	18,955,312
05 Aug 22	22.55000 +0.02	23.07	22.17	22.41	12,570,632
04 Aug 22	22.53000 +0.09	23.43	22.43	22.57	11,690,665
03 Aug 22	22.44000 +0.13	22.79	22.20	22.20	18,269,824
02 Aug 22	22.31000 +2.32	23.77	21.90	23.62	50,565,672
01 Aug 22	19.99000 +0.51	20.26	18.98	19.14	29,407,004
29 Jul 22	19.48000 +0.18	19.48	18.71	19.00	14,560,746
28 Jul 22	19.30000 +0.10	19.32	18.37	18.73	11,504,662
27 Jul 22	19.20000 +1.95	19.26	18.04	18.20	19,992,980
26 Jul 22	17.25000 -0.81	17.55	16.77	17.53	20,434,624
25 Jul 22	18.06000 -0.05	18.25	17.76	18.17	13,864,720
22 Jul 22	18.11000 -2.83	19.43	17.92	19.29	27,080,768
21 Jul 22	20.94000 -0.33	21.35	20.57	20.98	10,867,648
20 Jul 22	21.27000 +0.63	21.67	20.80	21.00	16,188,078
19 Jul 22	20.64000 +0.39	20.87	19.64	20.42	12,942,225
18 Jul 22	20.25000 -0.15	21.02	20.23	20.72	19,631,482
15 Jul 22	20.40000 +2.84	20.78	19.63	19.93	42,856,048
14 Jul 22	17.56000 -0.85	18.38	17.32	18.25	16,285,702
13 Jul 22	18.41000 -0.09	18.84	17.71	17.98	9,182,491
12 Jul 22	18.50000 -0.01	19.18	18.37	18.72	13,235,602
11 Jul 22	18.51000 -1.73	19.96	18.42	19.82	12,665,479
08 Jul 22	20.24000 -0.03	20.67	19.62	19.85	9,569,028
07 Jul 22	20.27000 +0.54	20.58	19.48	19.67	14,461,809
06 Jul 22	19.73000 -0.50	20.69	19.43	20.15	15,282,806
05 Jul 22	20.23000 +1.52	20.33	17.79	18.17	14,769,889
01 Jul 22	18.71000 +0.55	18.76	17.81	18.15	8,922,661
30 Jun 22	18.16000 -1.80	19.69	18.01	19.62	24,520,364
29 Jun 22	19.96000 +0.26	20.39	19.13	20.30	24,978,550
28 Jun 22	19.70000 -1.03	21.00	19.63	20.60	11,665,331
27 Jun 22	20.73000 -0.74	21.99	20.46	21.90	20,584,696
24 Jun 22	21.47000 +1.57	21.50	20.06	20.27	19,617,560
23 Jun 22	19.90000 +1.01	20.08	18.92	19.08	16,234,571
22 Jun 22	18.89000 +0.47	19.25	18.07	18.16	15,638,173
21 Jun 22	18.42000 +0.24	19.35	18.18	18.32	15,400,577
17 Jun 22	18.18000 +0.73	18.30	17.10	17.43	21,156,852
16 Jun 22	17.45000 -1.62	18.39	17.30	18.22	13,076,796
15 Jun 22	19.07000 +1.88	19.43	17.15	17.23	16,484,097
14 Jun 22	17.19000 -0.03	17.63	16.92	17.11	10,133,653
13 Jun 22	17.22000 -2.02	18.68	17.02	18.55	20,467,172
10 Jun 22	19.24000 -1.01	20.20	19.14	19.80	11,009,849
09 Jun 22	20.25000 -0.54	21.00	20.19	20.80	10,804,642
08 Jun 22	20.79000 +0.82	21.12	20.14	20.16	8,542,006
07 Jun 22	19.97000 +0.03	20.01	19.38	19.67	9,847,065
06 Jun 22	19.94000 +0.48	20.09	19.15	19.72	10,589,192
03 Jun 22	19.46000 -0.58	20.31	19.26	19.61	10,500,849
02 Jun 22	20.04000 +1.11	20.28	18.56	18.61	14,573,282
01 Jun 22	18.93000 -0.72	20.19	18.60	19.72	14,685,861
31 May 22	19.65000 -0.80	20.53	19.39	20.27	25,803,916
27 May 22	20.45000 +0.91	20.55	19.55	19.67	16,632,892
26 May 22	19.54000 +0.64	19.90	18.47	18.61	16,484,327
25 May 22	18.90000 +1.65	19.05	17.46	17.49	23,261,186
24 May 22	17.25000 -5.34	18.75	16.14	18.69	64,287,824
23 May 22	22.59000 -0.32	22.78	21.94	22.78	12,321,591
20 May 22	22.91000 -0.23	23.58	22.05	23.40	13,287,192
19 May 22	23.14000 +1.05	23.53	22.21	22.30	17,709,894
18 May 22	22.09000 -0.39	22.68	21.78	21.93	11,911,181
17 May 22	22.48000 +0.99	22.50	21.65	21.86	10,309,680
16 May 22	21.49000 +0.02	22.12	20.92	21.10	16,265,948
13 May 22	21.47000 +1.31	21.49	20.23	20.27	13,267,560
12 May 22	20.16000 +1.27	20.16	18.33	18.49	16,886,116
11 May 22	18.89000 -1.33	20.73	18.87	20.09	13,663,825
10 May 22	20.22000 -0.86	21.74	19.77	21.59	13,901,294
09 May 22	21.08000 -1.61	22.62	21.05	22.15	15,999,947
06 May 22	22.69000 +0.06	23.33	21.68	22.47	15,883,504
05 May 22	22.63000 -1.57	23.60	22.13	23.52	14,967,150
04 May 22	24.20000 +1.81	24.31	21.94	22.20	18,326,484
03 May 22	22.39000 +0.23	22.82	21.71	22.04	12,750,853
02 May 22	22.16000 +1.64	22.27	20.33	20.56	18,476,520
29 Apr 22	20.52000 -0.68	21.72	20.49	21.28	14,955,753
28 Apr 22	21.20000 +2.53	21.26	19.05	20.20	30,332,388
27 Apr 22	18.67000 -0.55	19.68	18.32	18.87	27,148,806
26 Apr 22	19.22000 -0.78	19.88	18.91	19.86	13,181,509
25 Apr 22	20.00000 +0.41	20.11	19.30	19.47	12,582,999
22 Apr 22	19.59000 -0.64	20.47	19.47	19.91	14,250,811
21 Apr 22	20.23000 -0.81	21.38	19.87	21.15	16,627,284
20 Apr 22	21.04000 -1.68	22.39	21.03	22.37	14,907,550
19 Apr 22	22.72000 +0.89	22.97	21.36	21.62	8,948,380
18 Apr 22	21.83000 -0.33	22.23	21.24	22.13	14,072,622
14 Apr 22	22.16000 -0.79	23.60	22.09	23.32	10,846,106
13 Apr 22	22.95000 +0.27	23.22	22.53	22.65	7,353,169
12 Apr 22	22.68000 -0.57	24.00	22.66	23.70	9,135,795
11 Apr 22	23.25000 -0.30	23.82	22.45	23.14	7,657,509
08 Apr 22	23.55000 -0.02	23.99	23.10	23.39	7,778,257
07 Apr 22	23.57000 -0.87	25.02	22.79	24.30	13,052,319
06 Apr 22	24.44000 -1.69	25.56	23.87	25.56	12,282,842
05 Apr 22	26.13000 -1.27	27.51	26.10	27.40	7,969,668
04 Apr 22	27.40000 +2.59	27.95	25.50	25.50	16,865,672
01 Apr 22	24.81000 +0.20	25.46	24.51	24.73	7,089,132
31 Mar 22	24.61000 -1.08	26.00	24.58	25.85	10,028,404
30 Mar 22	25.69000 -0.98	26.75	25.32	26.48	9,445,294
29 Mar 22	26.67000 +0.22	26.81	25.46	25.87	13,096,595
28 Mar 22	26.45000 +0.96	26.46	25.53	25.53	8,443,187
25 Mar 22	25.49000 -0.85	26.45	25.11	26.45	7,078,577
24 Mar 22	26.34000 +0.68	26.40	25.50	25.91	5,679,325
23 Mar 22	25.66000 -0.79	26.64	25.58	25.92	6,460,967
22 Mar 22	26.45000 +0.91	26.88	25.55	25.64	8,227,793
21 Mar 22	25.54000 -0.78	26.38	24.96	26.13	9,856,398
18 Mar 22	26.32000 +1.43	26.45	24.71	24.71	10,733,342
17 Mar 22	24.89000 +0.58	24.98	23.62	23.77	9,508,895
16 Mar 22	24.31000 +1.57	24.37	23.10	23.36	15,326,064
15 Mar 22	22.74000 +0.37	22.99	21.92	22.12	9,142,342
14 Mar 22	22.37000 -0.71	23.50	22.14	22.69	11,800,420
11 Mar 22	23.08000 -0.84	24.47	23.05	24.40	9,728,509
10 Mar 22	23.92000 -1.34	24.50	23.46	24.50	10,361,317
09 Mar 22	25.26000 +2.20	25.47	23.54	23.56	11,495,870
08 Mar 22	23.06000 -0.03	23.94	22.34	22.76	12,642,999
07 Mar 22	23.09000 -1.09	24.49	23.09	24.17	9,540,088
04 Mar 22	24.18000 -0.75	25.39	23.76	25.07	9,665,843
03 Mar 22	24.93000 -1.10	26.07	24.71	26.02	12,030,176
02 Mar 22	26.03000 -0.38	26.64	25.42	26.50	8,039,293
01 Mar 22	26.41000 -0.34	26.94	25.86	26.61	11,648,326
28 Feb 22	26.75000 +0.40	27.11	25.98	26.29	10,519,352
25 Feb 22	26.35000 +1.01	26.37	24.96	25.50	11,601,474
24 Feb 22	25.34000 +1.95	25.41	22.31	22.50	15,253,726
23 Feb 22	23.39000 -0.53	24.15	23.37	23.92	11,052,563
22 Feb 22	23.92000 +0.06	24.54	23.38	23.48	12,318,633
18 Feb 22	23.86000 -0.83	25.04	23.61	24.72	10,701,375
17 Feb 22	24.69000 -1.04	25.83	24.61	25.51	11,071,760
16 Feb 22	25.73000 -0.15	25.99	24.83	25.22	11,398,628
15 Feb 22	25.88000 +1.17	25.96	24.73	25.16	10,626,743
14 Feb 22	24.71000 -0.69	25.79	24.54	25.30	14,904,246
11 Feb 22	25.40000 -0.15	27.76	25.23	25.77	29,693,712
10 Feb 22	25.55000 -1.25	27.37	25.36	26.25	25,820,652
09 Feb 22	26.80000 +0.12	27.36	25.86	27.31	22,994,942
08 Feb 22	26.68000 +0.22	26.93	25.70	25.98	13,565,911
07 Feb 22	26.46000 -0.79	28.07	26.22	27.02	22,401,236
04 Feb 22	27.25000 +2.74	27.67	24.27	25.28	46,019,740
03 Feb 22	24.51000 -2.82	26.01	24.01	24.36	32,270,952
02 Feb 22	27.33000 -2.68	30.27	26.97	30.11	19,053,264
01 Feb 22	30.01000 +0.45	30.08	28.54	29.61	9,848,144
31 Jan 22	29.56000 +2.72	29.82	27.12	27.12	14,108,724
28 Jan 22	26.84000 -0.04	27.23	25.97	27.16	21,727,240
27 Jan 22	26.88000 +0.14	27.71	26.56	27.34	11,270,326
26 Jan 22	26.74000 -1.72	29.22	26.50	29.07	20,243,452
25 Jan 22	28.46000 -2.65	30.21	28.37	29.86	17,716,244
24 Jan 22	31.11000 +1.66	31.16	27.75	28.55	18,450,936
21 Jan 22	29.45000 -2.50	31.53	29.19	31.46	16,776,131
20 Jan 22	31.95000 +0.31	33.79	31.88	32.35	8,918,322
19 Jan 22	31.64000 -0.05	32.85	31.53	31.79	6,273,787
18 Jan 22	31.69000 -1.14	32.49	31.50	32.28	7,375,768
14 Jan 22	32.83000 -0.14	33.21	31.68	32.75	7,312,888
13 Jan 22	32.97000 -1.46	34.70	32.89	34.43	6,813,222
12 Jan 22	34.43000 +0.43	35.04	33.42	34.27	9,546,558
11 Jan 22	34.00000 +1.30	34.38	32.60	33.00	8,728,135
10 Jan 22	32.70000 +0.28	32.97	31.01	31.70	12,904,703
07 Jan 22	32.42000 -0.27	33.48	32.10	32.65	8,246,291
06 Jan 22	32.69000 -0.15	33.40	31.61	32.55	12,147,266
05 Jan 22	32.84000 -0.29	34.30	32.50	33.51	13,840,322
04 Jan 22	33.13000 -3.28	35.56	32.42	35.17	22,289,812
03 Jan 22	36.41000 +0.06	36.95	35.94	36.80	8,512,779
31 Dec 21	36.35000 -1.60	38.20	36.32	37.40	6,640,206
30 Dec 21	37.95000 +2.00	38.63	35.85	36.00	9,244,270
29 Dec 21	35.95000 -0.57	36.57	35.05	36.21	6,910,958
28 Dec 21	36.52000 -0.41	37.90	36.33	36.61	7,080,420
27 Dec 21	36.93000 -0.49	37.81	36.79	37.02	7,058,072
23 Dec 21	37.42000 +0.16	37.66	36.11	37.03	6,259,014
22 Dec 21	37.26000 +0.52	38.60	36.20	36.53	13,556,887
21 Dec 21	36.74000 +0.98	36.98	35.58	36.03	9,836,552
20 Dec 21	35.76000 -0.75	36.31	35.28	35.65	10,048,828
17 Dec 21	36.51000 +1.58	37.29	34.11	34.95	12,783,744
16 Dec 21	34.93000 -1.12	36.90	34.57	36.47	12,229,609
15 Dec 21	36.05000 +0.43	36.30	34.07	35.32	10,914,090
14 Dec 21	35.62000 -0.42	36.33	35.28	35.35	9,918,599
13 Dec 21	36.04000 -1.22	37.35	35.01	36.99	11,204,954
10 Dec 21	37.26000 -1.49	39.33	36.70	39.32	7,290,968
09 Dec 21	38.75000 -1.77	41.13	38.42	40.26	7,382,859
08 Dec 21	40.52000 +1.84	41.23	38.58	39.00	8,970,143
07 Dec 21	38.68000 +0.86	39.84	38.51	38.51	7,094,782
06 Dec 21	37.82000 +1.98	38.26	34.56	35.04	11,488,793
03 Dec 21	35.84000 -1.74	37.46	35.13	37.43	11,860,509
02 Dec 21	37.58000 +0.29	38.00	35.91	36.29	11,462,066
01 Dec 21	37.29000 -2.77	40.29	37.21	40.05	12,216,221
30 Nov 21	40.06000 -0.48	41.71	39.34	40.78	13,744,116
29 Nov 21	40.54000 -2.26	43.24	40.47	42.87	13,330,496
26 Nov 21	42.80000 +0.46	42.89	41.48	41.85	5,184,665
24 Nov 21	42.34000 +0.57	42.76	41.04	41.38	8,334,535
23 Nov 21	41.77000 -1.30	43.07	40.93	42.57	11,690,439
22 Nov 21	43.07000 -1.69	44.66	41.87	44.60	12,529,110
19 Nov 21	44.76000 -1.24	46.57	44.35	45.94	6,940,705
18 Nov 21	46.00000 -1.47	47.60	45.02	47.55	10,337,681
17 Nov 21	47.47000 -1.32	48.63	47.41	48.40	5,876,159
16 Nov 21	48.79000 +0.85	49.10	47.69	47.88	8,092,376
15 Nov 21	47.94000 +1.98	48.86	46.42	46.50	10,847,351
12 Nov 21	45.96000 +0.95	46.18	45.18	45.45	5,315,187
11 Nov 21	45.01000 -0.85	46.30	44.88	46.17	7,666,586
10 Nov 21	45.86000 -0.78	47.14	45.21	46.04	7,523,170
09 Nov 21	46.64000 +0.08	47.91	46.21	47.01	7,177,822
08 Nov 21	46.56000 +0.34	47.04	45.26	46.18	11,340,325
05 Nov 21	46.22000 +2.58	46.98	43.30	44.16	22,817,612
04 Nov 21	43.64000 -1.04	45.49	43.50	44.79	16,512,110
03 Nov 21	44.68000 +0.33	45.08	43.92	44.17	7,477,394
02 Nov 21	44.35000 -0.91	45.51	43.60	45.50	11,119,876
01 Nov 21	45.26000 +0.62	45.90	44.48	44.50	14,496,833
29 Oct 21	44.64000 -0.97	45.61	44.04	45.50	12,028,760
28 Oct 21	45.61000 +0.25	46.29	44.54	45.44	15,397,742
27 Oct 21	45.36000 -2.53	48.04	45.30	47.50	21,042,946
26 Oct 21	47.89000 -2.79	51.19	47.51	51.00	21,872,342
25 Oct 21	50.68000 -7.38	51.39	49.10	49.64	46,619,068
22 Oct 21	58.06000 -3.29	60.37	57.63	59.97	16,282,283
21 Oct 21	61.35000 -1.33	62.37	60.68	61.91	28,218,708
20 Oct 21	62.68000 +7.10	66.00	55.48	56.09	113,376,304
19 Oct 21	55.58000 +1.99	56.20	52.90	54.00	11,612,611
18 Oct 21	53.59000 +0.92	53.92	51.65	51.66	9,011,863
15 Oct 21	52.67000 +0.15	53.27	52.27	52.96	4,844,031
14 Oct 21	52.52000 +0.95	53.40	51.19	51.77	7,903,305
13 Oct 21	51.57000 +0.16	52.06	51.49	51.80	5,879,589
12 Oct 21	51.41000 +0.48	51.66	50.31	51.05	5,760,602
11 Oct 21	50.93000 -0.71	51.87	50.82	51.35	4,633,039
08 Oct 21	51.64000 -0.17	52.90	51.49	52.04	4,846,266
07 Oct 21	51.81000 +1.45	52.47	51.05	51.21	6,395,793
06 Oct 21	50.36000 +0.36	50.92	49.01	49.15	5,441,455
05 Oct 21	50.00000 +0.38	50.74	49.46	49.99	8,936,117
04 Oct 21	49.62000 -3.00	52.31	49.23	52.29	10,998,957
01 Oct 21	52.62000 +1.67	54.03	52.12	52.31	8,106,777
30 Sep 21	50.95000 +0.58	51.60	50.33	50.57	5,889,964
29 Sep 21	50.37000 -1.58	52.80	50.31	52.46	6,129,485
28 Sep 21	51.95000 -1.82	53.16	51.05	52.75	8,644,827
27 Sep 21	53.77000 -0.43	53.77	52.27	53.45	5,751,314
24 Sep 21	54.20000 +0.18	54.47	53.21	53.62	5,257,521
23 Sep 21	54.02000 -0.16	55.09	53.88	54.05	5,474,345
22 Sep 21	54.18000 +1.76	54.60	51.35	51.64	8,236,469
21 Sep 21	52.42000 -0.09	53.48	51.35	53.00	10,160,109
20 Sep 21	52.51000 -2.26	53.99	51.56	53.75	10,210,021
17 Sep 21	54.77000 +0.56	55.00	54.05	54.54	8,633,156
16 Sep 21	54.21000 -0.02	54.57	53.37	53.99	4,538,752
15 Sep 21	54.23000 -0.20	54.51	53.15	54.51	5,205,318
14 Sep 21	54.43000 -0.70	55.59	54.10	55.10	5,105,375
13 Sep 21	55.13000 +0.89	55.32	52.64	54.25	9,783,286
10 Sep 21	54.24000 -0.88	55.99	54.23	55.50	4,547,361
09 Sep 21	55.12000 +0.71	55.42	53.89	54.37	6,448,548
08 Sep 21	54.41000 -1.33	56.25	54.39	55.70	7,321,112
07 Sep 21	55.74000 -0.85	56.94	55.02	56.70	7,128,298
03 Sep 21	56.59000 -0.29	56.92	55.72	56.92	4,614,703
02 Sep 21	56.88000 -0.11	57.55	56.71	57.15	7,414,733
01 Sep 21	56.99000 +1.42	58.16	55.52	55.52	8,898,545
31 Aug 21	55.57000 -0.92	56.83	55.37	56.36	12,320,884
30 Aug 21	56.49000 -0.73	57.00	55.36	56.81	7,770,078
27 Aug 21	57.22000 -0.02	57.45	56.65	57.05	8,341,603
26 Aug 21	57.24000 +1.07	57.78	56.15	56.21	10,002,233
25 Aug 21	56.17000 +0.99	56.23	54.76	55.15	6,834,533
24 Aug 21	55.18000 +0.45	55.36	54.45	55.22	5,199,067
23 Aug 21	54.73000 +0.87	54.97	53.80	53.92	6,919,550
20 Aug 21	53.86000 +1.26	54.22	52.58	52.86	7,111,830
19 Aug 21	52.60000 -1.55	54.23	51.95	53.55	11,088,450
18 Aug 21	54.15000 -1.95	56.37	54.11	56.00	9,760,300
17 Aug 21	56.10000 -0.21	56.26	54.95	55.65	8,471,256
16 Aug 21	56.31000 +0.25	56.63	55.03	56.10	8,918,359
13 Aug 21	56.06000 -0.70	57.09	55.68	56.88	8,461,073
12 Aug 21	56.76000 -0.04	57.21	56.02	56.62	5,960,418
11 Aug 21	56.80000 -0.44	57.30	55.67	57.15	12,342,938
10 Aug 21	57.24000 -1.61	59.00	56.92	58.91	11,275,440
09 Aug 21	58.85000 +0.07	59.41	57.81	58.65	7,971,945
06 Aug 21	58.78000 -1.55	60.78	58.38	59.99	8,960,798
05 Aug 21	60.33000 +0.20	60.90	59.29	59.65	10,895,187
04 Aug 21	60.13000 +0.12	60.94	58.95	60.36	14,707,779
03 Aug 21	60.01000 +2.89	60.05	57.12	57.17	24,964,908
02 Aug 21	57.12000 -1.78	59.60	56.81	59.31	25,378,562
30 Jul 21	58.90000 -13.14	60.88	58.01	59.20	76,475,504
29 Jul 21	72.04000 -4.61	76.50	70.35	76.00	20,426,300
28 Jul 21	76.65000 +2.36	76.87	73.85	74.91	7,481,438
27 Jul 21	74.29000 -2.20	77.29	73.32	75.70	7,160,876
26 Jul 21	76.49000 -0.42	77.24	74.85	76.15	6,937,870
23 Jul 21	76.91000 +4.20	77.92	74.22	75.66	15,737,056
22 Jul 21	72.71000 +0.48	73.08	71.26	72.51	5,256,362
21 Jul 21	72.23000 +0.80	72.33	69.98	70.78	7,435,567
20 Jul 21	71.43000 +0.07	71.89	69.53	71.60	7,224,823
19 Jul 21	71.36000 +2.63	71.67	66.17	67.32	10,792,030
16 Jul 21	68.73000 -1.30	70.47	68.38	70.35	6,412,105
15 Jul 21	70.03000 +0.27	72.11	68.84	69.72	7,970,920
14 Jul 21	69.76000 -2.35	73.49	69.72	73.00	8,008,149
13 Jul 21	72.11000 -1.23	73.61	71.34	72.99	12,357,473
12 Jul 21	73.34000 -3.65	77.89	73.09	77.23	12,949,292
09 Jul 21	76.99000 +1.11	77.15	74.32	75.50	7,163,986
08 Jul 21	75.88000 -1.84	76.41	74.12	75.83	11,042,782
07 Jul 21	77.72000 -2.57	81.77	77.70	81.19	7,024,519
06 Jul 21	80.29000 +0.98	81.67	79.39	79.40	8,197,724
02 Jul 21	79.31000 -0.55	80.54	78.76	79.86	6,732,562
01 Jul 21	79.86000 +0.91	80.03	78.20	79.39	7,488,280
30 Jun 21	78.95000 +0.28	79.28	77.42	78.76	5,830,001
29 Jun 21	78.67000 -0.13	79.12	77.41	78.55	5,510,056
28 Jun 21	78.80000 +1.96	78.99	76.77	77.33	7,468,618
25 Jun 21	76.84000 +0.56	77.46	75.20	76.94	15,657,464
24 Jun 21	76.28000 +1.49	76.79	74.81	75.55	8,455,175
23 Jun 21	74.79000 +1.63	75.22	73.31	73.50	8,483,730
22 Jun 21	73.16000 +2.03	73.65	71.23	71.34	9,047,268
21 Jun 21	71.13000 -3.06	73.25	70.02	73.14	14,161,792
18 Jun 21	74.19000 +1.05	74.58	72.87	73.17	14,347,197
17 Jun 21	73.14000 +3.48	73.48	69.00	69.00	13,446,008
16 Jun 21	69.66000 -0.88	71.60	68.70	70.54	11,092,977
15 Jun 21	70.54000 +1.87	71.30	68.08	68.79	20,100,530
14 Jun 21	68.67000 +0.49	70.00	67.94	68.50	8,206,778
11 Jun 21	68.18000 -0.07	69.08	67.89	68.20	7,284,927
10 Jun 21	68.25000 +2.13	68.42	66.07	66.36	7,729,478
09 Jun 21	66.12000 +0.08	67.59	65.93	66.04	7,873,038
08 Jun 21	66.04000 +0.61	68.11	65.55	66.00	9,752,005
07 Jun 21	65.43000 +2.54	65.46	62.02	62.88	7,293,055
04 Jun 21	62.89000 +0.28	63.69	62.63	63.05	4,927,450
03 Jun 21	62.61000 -1.46	64.33	62.42	63.70	5,534,876
02 Jun 21	64.07000 -0.30	64.48	63.19	64.39	7,326,381
01 Jun 21	64.37000 -0.93	66.63	63.88	66.00	6,973,381
28 May 21	65.30000 +1.00	65.85	64.46	64.75	9,627,841
27 May 21	64.30000 +1.36	64.70	62.06	63.00	9,377,688
26 May 21	62.94000 -0.82	63.46	60.84	62.22	12,483,295
25 May 21	63.76000 +0.85	64.51	62.75	63.13	8,825,520
24 May 21	62.91000 +2.05	63.52	60.77	61.26	7,441,241
21 May 21	60.86000 -0.48	61.98	60.47	61.42	8,880,344
20 May 21	61.34000 +2.71	61.83	58.72	58.72	13,620,682
19 May 21	58.63000 +0.35	58.70	56.13	56.64	7,106,627
18 May 21	58.28000 +0.18	60.08	58.16	58.94	7,765,460
17 May 21	58.10000 +0.05	58.13	56.34	57.50	7,425,995
14 May 21	58.05000 +2.60	58.30	55.58	55.85	9,818,642
13 May 21	55.45000 -1.67	57.80	53.94	57.73	13,914,474
12 May 21	57.12000 -2.59	59.41	55.25	58.44	15,598,577
11 May 21	59.71000 +1.35	60.34	55.60	55.86	16,676,679
10 May 21	58.36000 -1.50	60.14	57.19	58.51	17,872,208
07 May 21	59.86000 +0.64	61.33	58.91	60.10	15,522,423
06 May 21	59.22000 -2.61	61.08	57.05	61.04	25,708,568
05 May 21	61.83000 -0.47	63.12	61.25	62.90	13,432,300
04 May 21	62.30000 -1.41	63.22	59.85	62.93	21,605,996
03 May 21	63.71000 -2.66	67.37	63.25	66.71	15,241,905
30 Apr 21	66.37000 -1.84	67.41	65.81	66.92	14,473,312
29 Apr 21	68.21000 +1.88	68.40	65.36	67.11	21,440,340
28 Apr 21	66.33000 -11.25	69.67	65.83	69.19	60,523,544
27 Apr 21	77.58000 +0.85	78.63	75.95	76.39	19,171,816
26 Apr 21	76.73000 +1.74	76.74	74.13	74.89	9,903,907
23 Apr 21	74.99000 +3.00	75.89	72.35	74.97	14,238,362
22 Apr 21	71.99000 -0.52	74.22	71.43	73.97	11,826,395
21 Apr 21	72.51000 +1.19	72.94	69.85	70.86	9,923,521
20 Apr 21	71.32000 -2.59	74.24	70.65	73.79	10,904,783
19 Apr 21	73.91000 -2.31	75.79	71.51	75.60	16,896,968
16 Apr 21	76.22000 -8.21	84.08	75.31	84.08	35,050,408
15 Apr 21	84.43000 +0.94	85.16	83.30	84.84	7,782,747
14 Apr 21	83.49000 -0.41	88.83	82.97	84.66	9,401,975
13 Apr 21	83.90000 -0.08	84.61	82.45	84.46	7,394,588
12 Apr 21	83.98000 -1.55	85.00	81.54	85.00	8,729,965
09 Apr 21	85.53000 -0.45	86.09	83.13	85.26	8,565,418
08 Apr 21	85.98000 +2.18	86.11	83.92	84.99	8,559,732
07 Apr 21	83.80000 +0.51	85.55	82.01	82.59	9,861,075
06 Apr 21	83.29000 +3.76	84.37	80.43	80.64	12,118,562
05 Apr 21	79.53000 +1.80	80.30	77.83	79.37	11,123,109
01 Apr 21	77.73000 +3.70	78.67	75.77	75.77	11,505,094
31 Mar 21	74.03000 +4.72	74.66	70.18	70.29	9,376,697
30 Mar 21	69.31000 -0.07	70.74	68.32	68.72	7,232,683
29 Mar 21	69.38000 +0.31	69.84	67.53	68.84	9,408,222
26 Mar 21	69.07000 +0.86	69.76	66.82	68.92	10,368,291
25 Mar 21	68.21000 -1.39	68.91	65.50	66.38	11,397,178
24 Mar 21	69.60000 -1.64	72.72	69.19	71.95	10,598,359
23 Mar 21	71.24000 -1.11	72.09	70.60	72.02	9,351,367
22 Mar 21	72.35000 -0.66	73.25	70.11	71.80	14,628,774
19 Mar 21	73.01000 +3.62	73.23	69.40	69.41	14,247,477
18 Mar 21	69.39000 -5.56	74.33	69.11	74.05	13,566,730
17 Mar 21	74.95000 +1.16	75.63	71.00	72.40	10,055,299
16 Mar 21	73.79000 +1.00	75.10	72.51	73.99	10,032,089
15 Mar 21	72.79000 +1.04	72.79	70.10	72.30	7,318,664
12 Mar 21	71.75000 -0.13	71.76	67.69	68.81	9,360,397
11 Mar 21	71.88000 +2.91	72.28	69.53	71.89	10,089,284
10 Mar 21	68.97000 +1.49	70.80	67.21	68.71	14,304,031
09 Mar 21	67.48000 +4.99	67.89	64.40	67.03	13,599,227
08 Mar 21	62.49000 -5.65	69.67	62.31	68.55	15,086,475
05 Mar 21	68.14000 -0.70	70.44	60.33	70.00	22,084,564
04 Mar 21	68.84000 -5.55	74.23	66.30	73.01	22,917,388
03 Mar 21	74.39000 -6.78	81.71	73.01	81.17	13,224,570
02 Mar 21	81.17000 -2.15	85.10	80.28	84.21	8,978,761
01 Mar 21	83.32000 +2.74	83.47	80.90	82.57	8,099,103
26 Feb 21	80.58000 +1.47	81.59	76.39	80.26	14,030,067
25 Feb 21	79.11000 -5.06	86.50	78.69	85.57	11,462,909
24 Feb 21	84.17000 -0.39	85.40	81.52	83.85	8,856,352
23 Feb 21	84.56000 +3.57	84.93	70.60	74.35	20,293,568
22 Feb 21	80.99000 -4.91	86.83	80.44	85.00	9,990,373
19 Feb 21	85.90000 -0.09	88.29	85.43	87.41	7,056,259
18 Feb 21	85.99000 -0.31	86.80	83.66	85.31	9,162,488
17 Feb 21	86.30000 -2.85	87.45	83.63	87.06	10,359,411
16 Feb 21	89.15000 +5.11	89.90	86.49	86.55	19,279,124
12 Feb 21	84.04000 -2.99	86.98	83.63	86.66	11,050,204
11 Feb 21	87.03000 +5.91	87.37	83.50	85.70	31,105,326
10 Feb 21	81.12000 +1.71	82.49	78.53	80.90	12,997,855
09 Feb 21	79.41000 -0.40	81.70	79.03	79.45	12,391,181
08 Feb 21	79.81000 -2.15	81.80	77.94	81.43	23,309,600
05 Feb 21	81.96000 +4.12	86.49	79.70	86.20	46,113,084
04 Feb 21	77.84000 +0.70	79.15	75.05	78.78	26,599,526
03 Feb 21	77.14000 +3.27	77.98	73.03	76.00	16,319,238
02 Feb 21	73.87000 +3.15	74.13	71.37	72.48	9,842,804
01 Feb 21	70.72000 +2.21	71.99	68.55	69.61	9,755,809
29 Jan 21	68.51000 +0.00	69.25	65.91	68.00	11,215,378
28 Jan 21	68.51000 +3.84	69.29	66.01	67.32	11,665,372
27 Jan 21	64.67000 -4.57	68.87	62.15	65.52	17,567,236
26 Jan 21	69.24000 -4.13	74.04	68.57	73.65	16,432,496
25 Jan 21	73.37000 +0.29	75.07	68.61	74.46	13,803,006
22 Jan 21	73.08000 -0.44	75.40	72.90	73.52	10,136,622
21 Jan 21	73.52000 +0.88	74.46	72.21	74.20	9,567,874
20 Jan 21	72.64000 +1.63	73.02	69.58	72.00	6,938,725
19 Jan 21	71.01000 +1.26	71.95	69.58	71.75	6,820,138
15 Jan 21	69.75000 -1.21	71.85	68.92	71.39	8,872,256
14 Jan 21	70.96000 -1.80	76.25	70.41	73.45	13,110,365
13 Jan 21	72.76000 -2.31	76.88	72.70	76.00	9,793,845
12 Jan 21	75.07000 +3.37	75.07	71.17	71.17	8,904,872
11 Jan 21	71.70000 -0.17	72.89	69.02	70.81	7,812,810
08 Jan 21	71.87000 +0.49	73.57	69.50	72.20	9,102,494
07 Jan 21	71.38000 +4.27	71.41	67.71	67.71	9,870,716
06 Jan 21	67.11000 -1.31	68.34	64.74	66.03	9,518,536
05 Jan 21	68.42000 +0.35	69.41	67.45	67.92	6,482,316
04 Jan 21	68.07000 +2.17	69.67	64.50	66.00	12,825,683
31 Dec 20	65.90000 -1.24	67.54	65.45	67.31	6,583,325
30 Dec 20	67.14000 -1.15	68.53	65.92	68.33	8,638,967
29 Dec 20	68.29000 +0.50	69.51	66.60	68.01	6,939,399
28 Dec 20	67.79000 -3.25	72.48	66.65	72.00	7,912,196
24 Dec 20	71.04000 -1.95	73.41	70.32	73.00	4,552,299
23 Dec 20	72.99000 +0.64	75.44	72.65	73.00	11,107,156
22 Dec 20	72.35000 +2.50	72.42	69.35	70.29	9,159,940
21 Dec 20	69.85000 -0.51	71.63	68.35	69.61	12,656,167
18 Dec 20	70.36000 -0.64	71.80	69.81	71.59	12,822,057
17 Dec 20	71.00000 +0.73	72.68	70.10	71.70	10,128,161
16 Dec 20	70.27000 -0.44	71.57	68.68	70.98	7,565,795
15 Dec 20	70.71000 +0.92	70.99	68.95	70.36	6,432,744
14 Dec 20	69.79000 -1.34	72.18	69.52	72.17	6,879,847
11 Dec 20	71.13000 -0.51	72.88	69.27	71.25	6,914,732
10 Dec 20	71.64000 +3.17	71.91	66.60	67.78	8,500,912
09 Dec 20	68.47000 -1.45	72.72	67.45	69.90	10,697,450
08 Dec 20	69.92000 -0.39	70.80	68.42	70.25	6,097,523
07 Dec 20	70.31000 +3.00	70.91	67.91	68.28	9,412,520
04 Dec 20	67.31000 -2.39	70.25	66.79	70.14	9,515,586
03 Dec 20	69.70000 +1.69	71.37	68.00	68.47	10,601,604
02 Dec 20	68.01000 -0.20	68.45	65.01	67.50	6,581,851
01 Dec 20	68.21000 -1.81	71.10	67.43	70.91	8,043,174
30 Nov 20	70.02000 +0.30	70.63	65.75	70.25	15,082,937
27 Nov 20	69.72000 +2.30	70.11	66.89	68.12	8,459,216
25 Nov 20	67.42000 +3.39	67.74	64.10	64.26	10,654,976
24 Nov 20	64.03000 -1.76	65.88	62.43	65.88	13,411,613
23 Nov 20	65.79000 -1.06	68.10	63.63	67.60	12,945,176
20 Nov 20	66.85000 +0.90	67.60	66.15	66.50	7,789,659
19 Nov 20	65.95000 +1.50	67.19	64.79	64.97	10,876,225
18 Nov 20	64.45000 +1.10	65.28	62.70	63.40	9,875,878
17 Nov 20	63.35000 +0.73	64.12	61.81	62.47	9,239,930
16 Nov 20	62.62000 +0.30	62.65	59.12	61.48	11,595,913
13 Nov 20	62.32000 +2.06	62.63	60.08	61.19	11,999,524
12 Nov 20	60.26000 +0.71	60.93	58.53	59.26	12,955,093
11 Nov 20	59.55000 +3.88	59.99	56.35	56.40	15,981,424
10 Nov 20	55.67000 -2.08	57.15	52.06	57.00	22,938,916
09 Nov 20	57.75000 -6.99	61.75	57.38	61.00	19,633,420
06 Nov 20	64.74000 +1.27	65.47	62.05	63.32	12,283,910
05 Nov 20	63.47000 +2.02	63.73	61.51	62.80	15,673,028
04 Nov 20	61.45000 +1.87	61.92	59.33	60.08	21,601,332
03 Nov 20	59.58000 +1.20	59.94	57.77	58.71	20,781,836
02 Nov 20	58.38000 -0.57	59.77	56.31	59.00	36,422,152
30 Oct 20	58.95000 -3.56	61.75	57.71	61.11	57,147,312
29 Oct 20	62.51000 +13.26	68.93	61.12	64.00	128,101,840
28 Oct 20	49.25000 -3.27	50.70	48.57	50.02	34,013,240
27 Oct 20	52.52000 +2.06	52.90	50.19	51.00	17,840,672
26 Oct 20	50.46000 -2.54	53.87	49.10	53.45	25,385,756
23 Oct 20	53.00000 +2.19	53.23	49.63	51.06	16,705,328
22 Oct 20	50.81000 +1.43	51.23	48.29	50.35	15,688,120
21 Oct 20	49.38000 +4.06	52.05	48.80	49.40	45,491,464
20 Oct 20	45.32000 -0.50	46.19	44.61	46.13	11,595,279
19 Oct 20	45.82000 +1.76	46.35	44.06	44.20	19,387,886
16 Oct 20	44.06000 +0.41	45.70	43.96	45.16	10,916,177
15 Oct 20	43.65000 -0.34	43.79	42.67	43.33	9,851,919
14 Oct 20	43.99000 -0.16	44.64	43.57	44.48	8,352,471
13 Oct 20	44.15000 +0.11	44.76	43.72	44.50	9,150,951
12 Oct 20	44.04000 +0.65	45.84	43.81	44.50	16,994,868
09 Oct 20	43.39000 -0.22	44.58	43.32	44.02	11,324,630
08 Oct 20	43.61000 +0.25	44.09	43.07	44.05	7,737,064
07 Oct 20	43.36000 +0.35	44.09	42.90	43.76	9,357,668
06 Oct 20	43.01000 -1.06	44.51	42.32	43.86	14,583,771
05 Oct 20	44.07000 +0.25	45.20	43.15	44.02	18,275,312
02 Oct 20	43.82000 -0.71	44.80	42.72	43.20	13,603,108
01 Oct 20	44.53000 +3.02	44.70	41.60	42.29	30,647,896
30 Sep 20	41.51000 +0.95	42.16	40.63	40.72	10,862,097
29 Sep 20	40.56000 -0.42	41.70	40.50	41.27	12,238,839
28 Sep 20	40.98000 +1.08	41.49	40.06	41.11	12,337,115
25 Sep 20	39.90000 +1.41	39.96	38.19	38.76	9,279,392
24 Sep 20	38.49000 -1.06	39.80	38.06	39.17	16,381,627
23 Sep 20	39.55000 -1.00	42.56	39.27	40.54	34,574,908
22 Sep 20	40.55000 +3.68	40.59	37.36	37.41	38,464,528
21 Sep 20	36.87000 -0.01	37.00	35.77	36.16	11,057,561
18 Sep 20	36.88000 +0.29	37.11	35.96	37.05	23,454,472
17 Sep 20	36.59000 -0.54	37.58	35.49	35.98	11,343,652
16 Sep 20	37.13000 -0.48	37.90	36.59	37.88	12,867,088
15 Sep 20	37.61000 +1.29	37.87	36.31	37.01	13,280,182
14 Sep 20	36.32000 +2.21	36.62	34.91	35.06	12,820,357
11 Sep 20	34.11000 -0.58	35.38	33.17	34.94	12,322,483
10 Sep 20	34.69000 -0.82	36.88	34.58	36.00	9,357,269
09 Sep 20	35.51000 +1.48	35.91	34.46	34.62	9,472,336
08 Sep 20	34.03000 -0.35	35.93	32.49	32.63	13,495,553
04 Sep 20	34.38000 -1.55	36.24	32.84	35.32	14,820,833
03 Sep 20	35.93000 -2.88	37.97	35.41	37.80	16,725,606
02 Sep 20	38.81000 +0.45	39.64	36.91	39.04	15,752,395
01 Sep 20	38.36000 +1.57	38.67	36.30	36.87	20,043,416
31 Aug 20	36.79000 +1.45	37.11	35.19	35.42	17,002,864
28 Aug 20	35.34000 +0.85	35.38	33.95	34.61	8,025,132
27 Aug 20	34.49000 +0.18	34.97	33.61	34.43	10,750,520
26 Aug 20	34.31000 +0.24	34.98	33.80	34.18	9,093,651
25 Aug 20	34.07000 +1.17	34.31	32.85	33.16	9,347,023
24 Aug 20	32.90000 -1.29	34.14	32.51	33.95	16,739,803
21 Aug 20	34.19000 -0.31	34.75	33.58	34.55	16,864,620
20 Aug 20	34.50000 -0.03	34.90	33.65	34.74	12,814,994
19 Aug 20	34.53000 -1.45	38.23	34.49	35.79	29,472,920
18 Aug 20	35.98000 +0.97	37.29	35.18	35.98	18,262,920
17 Aug 20	35.01000 +0.33	35.32	34.19	34.61	12,205,004
14 Aug 20	34.68000 -0.18	35.10	34.46	34.75	7,352,621
13 Aug 20	34.86000 -0.67	35.75	34.59	35.27	12,172,198
12 Aug 20	35.53000 +1.13	35.93	33.56	34.64	13,941,934
11 Aug 20	34.40000 -1.46	35.52	34.34	34.93	11,420,097
10 Aug 20	35.86000 +0.88	36.79	34.94	36.51	22,474,620
07 Aug 20	34.98000 -0.92	37.25	34.30	35.85	19,687,916
06 Aug 20	35.90000 +0.02	36.27	35.36	36.26	10,960,221
05 Aug 20	35.88000 +0.97	36.28	34.64	35.00	15,446,237
04 Aug 20	34.91000 -1.17	35.07	33.80	34.72	38,072,712
03 Aug 20	36.08000 +1.79	37.33	34.29	34.60	45,779,252
31 Jul 20	34.29000 +9.10	34.50	31.00	33.56	111,863,720
30 Jul 20	25.19000 +0.24	25.37	24.41	24.59	16,260,322
29 Jul 20	24.95000 +0.95	25.16	24.24	24.33	9,551,513
28 Jul 20	24.00000 -0.27	24.46	23.88	24.16	5,295,863
27 Jul 20	24.27000 -0.27	24.59	23.84	24.48	6,881,139
24 Jul 20	24.54000 -0.10	24.69	23.56	24.22	9,096,179
23 Jul 20	24.64000 -0.75	25.42	24.28	25.26	9,939,304
22 Jul 20	25.39000 -0.33	25.66	24.75	25.40	11,745,345
21 Jul 20	25.72000 -0.36	26.52	25.47	26.50	10,461,396
20 Jul 20	26.08000 +1.15	26.15	24.85	24.98	8,062,218
17 Jul 20	24.93000 +0.28	25.01	24.41	24.93	7,535,300
16 Jul 20	24.65000 +0.03	24.74	24.01	24.39	8,752,600
15 Jul 20	24.62000 -0.12	25.70	24.18	25.12	10,918,700
14 Jul 20	24.74000 -0.03	25.02	23.76	24.64	14,910,700
13 Jul 20	24.77000 -1.79	27.22	24.72	27.07	11,544,000
10 Jul 20	26.56000 -0.86	27.35	26.10	27.32	12,800,300
09 Jul 20	27.42000 +0.42	27.83	26.77	27.32	13,987,200
08 Jul 20	27.00000 +1.15	27.00	25.95	26.13	16,271,000
07 Jul 20	25.85000 +0.03	26.30	25.34	25.58	12,266,100
06 Jul 20	25.82000 +1.71	26.06	24.31	24.56	21,901,400
02 Jul 20	24.11000 +0.83	24.55	23.78	23.95	18,202,800
01 Jul 20	23.28000 +1.11	23.60	22.46	22.53	15,581,300
30 Jun 20	22.17000 +0.13	22.27	21.46	22.09	8,231,700
29 Jun 20	22.04000 +0.43	22.09	20.07	21.20	14,312,500
26 Jun 20	21.61000 -0.97	23.74	21.25	22.69	45,892,308
25 Jun 20	22.58000 -0.59	23.49	22.36	22.94	12,018,810
24 Jun 20	23.17000 -0.90	24.17	22.35	23.82	12,025,549
23 Jun 20	24.07000 +0.12	24.33	23.57	24.01	14,310,888
22 Jun 20	23.95000 +0.74	24.17	23.26	23.33	14,605,970
19 Jun 20	23.21000 +0.15	24.35	23.20	23.37	20,782,756
18 Jun 20	23.06000 +0.66	23.32	22.22	22.23	18,054,664
17 Jun 20	22.40000 +0.20	22.58	21.38	22.20	15,640,081
16 Jun 20	22.20000 +1.05	22.27	21.32	22.00	8,329,796
15 Jun 20	21.15000 +0.26	21.31	20.07	20.15	11,299,185
12 Jun 20	20.89000 +0.63	21.30	20.35	21.00	10,024,087
11 Jun 20	20.26000 -2.15	21.53	20.24	20.91	12,287,225
10 Jun 20	22.41000 +0.37	22.53	21.40	21.90	11,966,684
09 Jun 20	22.04000 -0.15	22.73	21.71	21.75	9,601,014
08 Jun 20	22.19000 +0.06	22.56	21.53	22.35	19,698,532
05 Jun 20	22.13000 +0.93	22.70	21.11	21.60	12,142,267
04 Jun 20	21.20000 -0.24	22.18	20.95	21.40	12,879,714
03 Jun 20	21.44000 +0.93	21.64	20.53	20.73	9,413,826
02 Jun 20	20.51000 +0.08	20.89	19.91	20.53	12,041,063
01 Jun 20	20.43000 +0.14	20.55	20.05	20.15	7,956,132
29 May 20	20.29000 +0.49	20.32	19.68	19.75	12,651,244
28 May 20	19.80000 +0.69	20.23	18.95	19.28	13,931,924
27 May 20	19.11000 -0.39	19.51	18.25	19.50	12,329,450
26 May 20	19.50000 +0.90	19.68	19.04	19.20	13,170,113
22 May 20	18.60000 -0.09	18.88	18.13	18.82	7,848,301
21 May 20	18.69000 -0.20	19.19	18.31	19.00	8,295,404
20 May 20	18.89000 +0.23	19.31	18.30	19.00	12,804,911
19 May 20	18.66000 +0.14	19.44	18.04	18.64	19,224,520
18 May 20	18.52000 +0.28	18.93	18.30	18.90	10,639,420
15 May 20	18.24000 +1.18	18.28	16.58	16.87	12,731,058
14 May 20	17.06000 +0.45	17.09	15.82	16.48	11,314,428
13 May 20	16.61000 -1.15	18.09	16.54	17.82	18,264,404
12 May 20	17.76000 -0.85	18.97	17.74	18.92	16,650,272
11 May 20	18.61000 -1.18	19.32	18.57	19.07	16,326,440
08 May 20	19.79000 +1.09	19.86	18.81	19.00	16,231,916
07 May 20	18.70000 +0.98	18.98	17.90	17.99	20,295,106
06 May 20	17.72000 -3.09	18.62	17.20	17.64	39,598,376
05 May 20	20.81000 -0.62	22.08	20.66	21.60	27,236,144
04 May 20	21.43000 +1.68	21.49	19.21	19.51	11,739,488
01 May 20	19.75000 -0.91	20.43	19.64	19.97	9,303,325
30 Apr 20	20.66000 -0.19	21.06	20.38	20.82	10,007,466
29 Apr 20	20.85000 +0.96	21.10	20.40	20.74	10,422,826
28 Apr 20	19.89000 -0.89	21.02	19.56	21.02	8,609,883
27 Apr 20	20.78000 +0.16	21.56	20.58	20.96	14,813,619
24 Apr 20	20.62000 +1.77	20.70	18.87	19.04	16,763,068
23 Apr 20	18.85000 -0.41	19.31	18.55	19.19	8,588,699
22 Apr 20	19.26000 +2.39	19.49	17.49	17.49	24,173,468
21 Apr 20	16.87000 -0.56	17.52	16.43	17.05	11,265,967
20 Apr 20	17.43000 -0.02	18.13	17.00	17.05	10,693,006
17 Apr 20	17.45000 +0.44	17.75	17.23	17.65	6,070,762
16 Apr 20	17.01000 -0.02	17.33	16.45	17.20	7,934,183
15 Apr 20	17.03000 -0.21	17.37	16.33	16.74	9,340,344
14 Apr 20	17.24000 +0.77	17.42	16.68	16.91	8,466,820
13 Apr 20	16.47000 -0.28	16.76	16.14	16.76	6,441,186
09 Apr 20	16.75000 -0.08	17.66	16.23	17.01	13,319,028
08 Apr 20	16.83000 +1.77	17.00	15.90	16.57	24,634,980
07 Apr 20	15.06000 -0.15	16.06	14.82	15.75	10,467,214
06 Apr 20	15.21000 +1.39	15.28	14.43	14.62	8,256,688
03 Apr 20	13.82000 +0.12	14.00	13.38	13.56	5,691,843
02 Apr 20	13.70000 -0.47	14.72	13.40	14.08	7,885,333
01 Apr 20	14.17000 -1.27	14.69	13.87	14.60	9,057,743
31 Mar 20	15.44000 +0.02	16.13	15.09	15.42	8,494,008
30 Mar 20	15.42000 +0.48	15.51	14.32	14.88	10,062,776
27 Mar 20	14.94000 -0.26	15.47	14.45	14.60	10,766,234
26 Mar 20	15.20000 +1.17	15.58	13.95	14.00	10,980,714
25 Mar 20	14.03000 -0.23	14.95	13.67	14.60	14,892,135
24 Mar 20	14.26000 +1.74	14.28	12.99	13.46	14,762,726
23 Mar 20	12.52000 +0.31	12.88	11.47	12.12	9,896,894
20 Mar 20	12.21000 -0.40	13.61	12.01	13.13	10,620,874
19 Mar 20	12.61000 +1.69	13.05	10.40	10.60	14,834,219
18 Mar 20	10.92000 -1.73	12.40	10.10	11.55	13,353,782
17 Mar 20	12.65000 +1.01	12.78	10.51	11.65	15,371,228
16 Mar 20	11.64000 -2.67	12.82	11.36	12.82	18,431,804
13 Mar 20	14.31000 +1.00	14.31	13.31	14.14	12,979,475
12 Mar 20	13.31000 -2.14	14.23	12.19	13.81	23,898,680
11 Mar 20	15.45000 -1.29	16.34	14.94	16.16	14,316,572
10 Mar 20	16.74000 +0.53	17.05	15.82	16.96	10,293,145
09 Mar 20	16.21000 -2.30	17.48	16.20	17.00	13,949,553
06 Mar 20	18.51000 -0.43	18.70	17.82	18.50	12,319,296
05 Mar 20	18.94000 -0.86	19.58	18.65	19.43	9,288,340
04 Mar 20	19.80000 +0.52	19.82	19.16	19.65	8,655,712
03 Mar 20	19.28000 -0.72	20.18	19.20	20.00	9,779,535
02 Mar 20	20.00000 +0.50	20.00	19.05	19.90	14,244,401
28 Feb 20	19.50000 -0.71	20.13	18.92	18.94	26,166,434
27 Feb 20	20.21000 -0.10	20.71	19.27	19.74	17,662,632
26 Feb 20	20.31000 -0.65	21.44	19.76	20.96	15,986,466
25 Feb 20	20.96000 -0.69	22.09	20.70	21.72	14,638,508
24 Feb 20	21.65000 -0.83	21.98	21.07	21.24	12,436,966
21 Feb 20	22.48000 -1.06	23.44	22.30	23.34	12,293,852
20 Feb 20	23.54000 -0.06	24.39	23.18	23.88	11,325,194
19 Feb 20	23.60000 +0.84	23.86	22.64	22.81	13,829,860
18 Feb 20	22.76000 -0.46	23.69	22.66	23.20	11,170,971
14 Feb 20	23.22000 -0.32	23.79	22.98	23.00	16,919,764
13 Feb 20	23.54000 -0.40	24.17	23.50	23.73	17,201,212
12 Feb 20	23.94000 -0.09	24.37	23.70	24.33	15,302,348
11 Feb 20	24.03000 -0.26	24.93	23.85	24.41	18,307,936
10 Feb 20	24.29000 -0.91	25.18	24.01	24.64	31,908,430
07 Feb 20	25.20000 +2.19	27.25	25.19	26.99	60,486,712
06 Feb 20	23.01000 +1.10	23.30	21.91	22.19	28,825,532
05 Feb 20	21.91000 -0.55	22.70	21.54	22.70	12,404,276
04 Feb 20	22.46000 +0.11	22.90	22.44	22.51	11,204,649
03 Feb 20	22.35000 +0.32	22.48	22.00	22.06	7,270,707
31 Jan 20	22.03000 -0.17	22.39	21.56	22.37	9,295,630
30 Jan 20	22.20000 -0.42	22.43	21.56	22.14	11,551,733
29 Jan 20	22.62000 +0.44	22.87	22.27	22.37	7,428,319
28 Jan 20	22.18000 +0.35	22.29	21.87	21.91	6,823,657
27 Jan 20	21.83000 -0.61	21.86	20.77	21.26	14,569,258
24 Jan 20	22.44000 -0.17	23.18	22.18	22.83	11,297,803
23 Jan 20	22.61000 +0.19	23.05	22.12	22.57	12,869,547
22 Jan 20	22.42000 +0.12	22.93	22.28	22.52	11,111,351
21 Jan 20	22.30000 -0.70	23.06	21.93	23.02	16,675,621
17 Jan 20	23.00000 +0.05	24.05	22.82	24.02	28,302,452
16 Jan 20	22.95000 +1.19	23.00	22.06	22.24	18,969,052
15 Jan 20	21.76000 +0.25	22.95	21.62	22.27	31,873,256
14 Jan 20	21.51000 +1.89	22.17	20.05	20.13	35,312,992
13 Jan 20	19.62000 -0.16	20.00	19.41	19.95	7,897,427
10 Jan 20	19.78000 +0.15	20.15	19.52	19.65	7,780,938
09 Jan 20	19.63000 -0.09	20.30	19.51	20.10	12,930,186
08 Jan 20	19.72000 +0.46	19.98	19.11	19.25	7,363,588
07 Jan 20	19.26000 +0.35	19.42	18.76	18.88	7,475,182
06 Jan 20	18.91000 +0.55	19.35	18.22	18.27	7,978,930
03 Jan 20	18.36000 -0.44	18.71	18.25	18.60	5,202,718
02 Jan 20	18.80000 +0.16	19.10	18.57	18.80	6,334,388
31 Dec 19	18.64000 +0.53	18.77	18.03	18.03	5,915,486
30 Dec 19	18.11000 -0.38	18.68	18.04	18.50	5,474,652
27 Dec 19	18.49000 +0.19	18.78	18.19	18.37	5,025,062
26 Dec 19	18.30000 -0.18	18.67	18.23	18.50	3,843,221
24 Dec 19	18.48000 +0.09	18.58	18.21	18.35	2,014,324
23 Dec 19	18.39000 -0.59	19.13	18.32	19.05	9,230,493
20 Dec 19	18.98000 -0.11	19.48	18.90	19.30	17,449,084
19 Dec 19	19.09000 +0.56	19.40	18.42	18.53	11,642,605
18 Dec 19	18.53000 +0.32	18.79	18.22	18.31	9,482,484
17 Dec 19	18.21000 +0.00	18.72	17.97	18.35	10,984,190
16 Dec 19	18.21000 +0.76	18.42	17.42	17.50	12,514,765
13 Dec 19	17.45000 -0.31	17.98	17.39	17.75	7,967,539
12 Dec 19	17.76000 -0.44	18.18	17.64	18.12	8,839,483
11 Dec 19	18.20000 +0.21	18.26	17.88	17.89	5,748,639
10 Dec 19	17.99000 -0.22	18.25	17.65	18.21	8,826,539
09 Dec 19	18.21000 -0.55	19.04	18.21	18.76	8,038,620
06 Dec 19	18.76000 +0.32	18.80	18.29	18.48	4,906,811
05 Dec 19	18.44000 +0.07	18.60	18.15	18.37	5,894,303
04 Dec 19	18.37000 -0.06	18.65	18.24	18.57	8,849,947
03 Dec 19	18.43000 -0.37	18.79	18.41	18.47	8,118,045
02 Dec 19	18.80000 -0.68	19.51	18.62	19.50	6,777,369
29 Nov 19	19.48000 -0.33	19.74	19.38	19.66	2,966,194
27 Nov 19	19.81000 +0.29	19.91	19.40	19.66	5,688,200
26 Nov 19	19.52000 +0.57	19.75	18.87	19.00	18,178,954
25 Nov 19	18.95000 +0.30	19.29	18.64	18.65	8,870,213
22 Nov 19	18.65000 -0.42	19.16	18.38	19.09	14,801,862
21 Nov 19	19.07000 -0.33	19.51	19.07	19.30	5,864,844
20 Nov 19	19.40000 -0.28	19.83	19.32	19.68	6,084,816
19 Nov 19	19.68000 +0.18	20.05	19.36	19.50	6,868,717
18 Nov 19	19.50000 -0.04	19.66	19.32	19.50	7,985,330
15 Nov 19	19.54000 -0.06	20.06	19.53	19.72	8,482,077
14 Nov 19	19.60000 -0.60	20.16	19.58	20.16	6,304,115
13 Nov 19	20.20000 -0.32	20.40	20.04	20.38	7,080,658
12 Nov 19	20.52000 +0.12	20.90	20.16	20.41	7,494,867
11 Nov 19	20.40000 +0.34	20.52	19.90	20.09	9,981,166
08 Nov 19	20.06000 +0.07	20.20	19.86	19.95	8,670,887
07 Nov 19	19.99000 -0.05	20.20	19.60	20.10	11,208,673
06 Nov 19	20.04000 -0.43	20.65	19.98	20.35	11,770,591
05 Nov 19	20.47000 -0.11	20.78	20.30	20.50	13,268,596
04 Nov 19	20.58000 -0.28	21.10	20.23	20.66	21,905,292
01 Nov 19	20.86000 -4.28	21.28	18.71	19.63	77,151,880
31 Oct 19	25.14000 -0.78	26.38	24.76	26.17	23,222,300
30 Oct 19	25.92000 +0.35	25.99	25.03	25.73	6,995,327
29 Oct 19	25.57000 -0.68	26.69	25.06	26.10	10,689,981
28 Oct 19	26.25000 +0.39	26.30	25.73	26.14	7,055,410
25 Oct 19	25.86000 +0.09	26.48	25.65	25.75	6,501,546
24 Oct 19	25.77000 +0.07	26.03	25.24	25.82	5,164,036
23 Oct 19	25.70000 -0.18	26.30	25.44	25.76	7,106,298
22 Oct 19	25.88000 -0.88	27.00	25.78	26.40	8,633,077
21 Oct 19	26.76000 +1.45	26.95	25.61	25.83	15,284,071
18 Oct 19	25.31000 -0.68	26.20	24.89	26.04	9,736,875
17 Oct 19	25.99000 +0.25	26.52	25.48	25.55	12,197,175
16 Oct 19	25.74000 +0.17	25.95	24.81	25.00	15,215,728
15 Oct 19	25.57000 -0.35	25.60	24.27	25.41	43,314,592
14 Oct 19	25.92000 -0.97	26.85	25.83	26.32	6,297,539
11 Oct 19	26.89000 +1.10	27.51	25.98	26.00	6,925,236
10 Oct 19	25.79000 +0.14	26.30	25.36	25.59	3,097,723
09 Oct 19	25.65000 +0.02	25.98	25.48	25.98	2,439,368
08 Oct 19	25.63000 -0.88	26.04	25.30	26.04	3,279,138
07 Oct 19	26.51000 -0.80	27.46	26.33	27.29	3,521,101
04 Oct 19	27.31000 -0.06	28.04	26.88	27.68	4,245,225
03 Oct 19	27.37000 +0.86	27.69	25.77	26.43	4,343,814
02 Oct 19	26.51000 +0.08	26.88	25.53	25.95	3,825,305
01 Oct 19	26.43000 -0.02	26.99	26.25	26.56	3,219,285
30 Sep 19	26.45000 -0.05	26.66	25.14	26.37	8,068,293
27 Sep 19	26.50000 -0.88	27.45	25.87	27.35	4,572,472
26 Sep 19	27.38000 +0.27	27.73	27.15	27.19	2,681,605
25 Sep 19	27.11000 +0.00	27.55	26.75	27.07	3,036,217
24 Sep 19	27.11000 -1.44	28.79	26.74	28.76	6,683,222
23 Sep 19	28.55000 -1.67	30.09	28.34	29.97	5,442,582
20 Sep 19	30.22000 +0.08	30.73	29.60	30.23	6,900,207
19 Sep 19	30.14000 +0.64	30.55	29.02	29.50	5,240,278
18 Sep 19	29.50000 -0.61	30.00	28.71	30.00	4,868,615
17 Sep 19	30.11000 +0.85	30.27	28.68	29.00	6,236,191
16 Sep 19	29.26000 +0.22	29.83	28.62	28.65	2,042,666
13 Sep 19	29.04000 -0.73	30.05	28.80	29.66	2,942,227
12 Sep 19	29.77000 +0.17	30.37	29.12	30.20	4,318,211
11 Sep 19	29.60000 +0.80	29.76	28.53	29.00	4,291,606
10 Sep 19	28.80000 +0.60	29.13	27.35	27.58	6,356,915
09 Sep 19	28.20000 -2.16	30.50	27.59	30.46	10,034,486
06 Sep 19	30.36000 -0.90	31.48	30.00	31.34	4,554,734
05 Sep 19	31.26000 -1.36	33.18	30.80	32.95	6,063,230
04 Sep 19	32.62000 -1.19	34.40	32.33	34.27	3,552,730
03 Sep 19	33.81000 -0.61	34.67	33.23	33.93	2,283,436
30 Aug 19	34.42000 -0.34	35.00	33.64	34.76	1,534,129
29 Aug 19	34.76000 +0.84	35.15	34.15	34.36	2,352,840
28 Aug 19	33.92000 +0.06	34.18	33.01	33.30	2,232,743
27 Aug 19	33.86000 -1.52	36.14	33.28	35.54	4,534,942
26 Aug 19	35.38000 +0.88	35.38	34.46	34.88	2,533,991
23 Aug 19	34.50000 -0.93	36.25	34.00	34.93	5,008,418
22 Aug 19	35.43000 -1.13	36.83	35.02	36.68	6,018,480
21 Aug 19	36.56000 +2.20	36.75	35.13	35.13	8,904,772
20 Aug 19	34.36000 +1.03	35.05	32.85	33.26	4,898,851
19 Aug 19	33.33000 +1.11	34.18	32.58	32.88	3,403,858
16 Aug 19	32.22000 +0.21	32.77	32.00	32.63	2,534,009
15 Aug 19	32.01000 -0.22	33.20	31.53	33.07	4,178,874
14 Aug 19	32.23000 -2.19	33.88	32.14	33.39	3,896,854
13 Aug 19	34.42000 +0.79	34.84	33.40	33.46	3,782,823
12 Aug 19	33.63000 +0.20	36.10	32.93	33.47	8,604,200
09 Aug 19	33.43000 +0.04	34.10	32.81	33.30	2,641,658
08 Aug 19	33.39000 +1.29	33.62	31.67	32.10	3,784,663
07 Aug 19	32.10000 -0.58	32.68	31.52	32.25	3,776,415
06 Aug 19	32.68000 -1.04	34.43	32.01	34.12	6,060,589
05 Aug 19	33.72000 +0.15	33.75	32.15	32.90	9,992,246
02 Aug 19	33.57000 +5.27	35.21	32.28	32.53	39,770,784
01 Aug 19	28.30000 -0.69	29.14	27.91	28.99	8,030,328
31 Jul 19	28.99000 +0.37	29.59	28.43	28.59	4,222,146
30 Jul 19	28.62000 +0.76	29.00	27.32	27.61	3,728,855
29 Jul 19	27.86000 +0.22	28.32	27.18	27.80	3,178,813
26 Jul 19	27.64000 +0.05	28.40	27.30	27.98	2,727,918
25 Jul 19	27.59000 -0.23	27.97	27.23	27.92	2,253,093
24 Jul 19	27.82000 +1.04	28.00	26.85	26.93	4,305,269
23 Jul 19	26.78000 +0.56	26.85	26.11	26.52	2,391,702
22 Jul 19	26.22000 +0.66	26.47	25.45	25.63	2,757,707
19 Jul 19	25.56000 -0.22	26.18	25.51	25.85	1,563,655
18 Jul 19	25.78000 -0.13	25.85	25.32	25.72	1,292,824
17 Jul 19	25.91000 -0.60	26.71	25.87	26.60	1,815,133
16 Jul 19	26.51000 -0.16	26.99	26.30	26.66	1,370,592
15 Jul 19	26.67000 +0.26	26.89	26.39	26.58	1,633,315
12 Jul 19	26.41000 +0.31	26.75	26.13	26.23	1,576,431
11 Jul 19	26.10000 -0.48	26.72	25.87	26.71	2,843,918
10 Jul 19	26.58000 -0.14	27.37	26.30	26.96	2,727,438
09 Jul 19	26.72000 -0.05	27.07	26.51	26.77	1,792,985
08 Jul 19	26.77000 -0.48	27.85	26.66	27.20	2,410,712
05 Jul 19	27.25000 -0.22	27.50	26.82	27.47	1,870,466
03 Jul 19	27.47000 +0.56	27.69	26.94	26.94	2,329,595
02 Jul 19	26.91000 +0.23	27.16	26.41	26.80	2,753,225
01 Jul 19	26.68000 -0.54	28.05	26.44	27.60	3,755,550
28 Jun 19	27.22000 -0.01	27.65	26.60	27.37	2,714,483
27 Jun 19	27.23000 +1.00	27.37	26.30	26.33	2,281,793
26 Jun 19	26.23000 +0.09	26.69	25.86	26.37	1,959,980
25 Jun 19	26.14000 -0.55	27.09	25.82	26.55	2,661,477
24 Jun 19	26.69000 -1.29	28.11	26.57	27.98	3,242,884
21 Jun 19	27.98000 +0.44	27.98	27.22	27.32	5,794,571
20 Jun 19	27.54000 -0.55	29.08	27.44	28.84	3,975,897
19 Jun 19	28.09000 -0.71	29.10	27.56	29.00	3,978,779
18 Jun 19	28.80000 +0.95	29.81	28.22	29.46	8,769,861
17 Jun 19	27.85000 +0.44	28.73	27.33	27.66	4,439,515
14 Jun 19	27.41000 +0.46	27.96	26.50	26.90	2,630,341
13 Jun 19	26.95000 -0.10	27.36	26.67	27.29	1,629,478
12 Jun 19	27.05000 +0.57	27.50	26.21	26.23	3,160,458
11 Jun 19	26.48000 -1.46	28.19	26.17	28.18	4,268,960
10 Jun 19	27.94000 +0.33	28.95	27.07	27.84	5,750,928
07 Jun 19	27.61000 +1.80	27.74	25.97	26.00	6,580,200
06 Jun 19	25.81000 +0.87	25.97	24.91	24.94	3,573,674
05 Jun 19	24.94000 +0.74	25.07	23.91	24.52	2,703,200
04 Jun 19	24.20000 -0.20	24.95	24.07	24.86	3,687,129
03 Jun 19	24.40000 -0.52	25.14	24.23	24.98	3,691,346
31 May 19	24.92000 -0.59	25.63	24.75	24.99	2,618,033
30 May 19	25.51000 -0.07	25.89	25.13	25.54	1,982,248
29 May 19	25.58000 -0.22	25.78	24.95	25.42	2,537,695
28 May 19	25.80000 +0.30	26.38	25.41	25.65	4,550,898
24 May 19	25.50000 +1.70	25.99	23.89	24.00	7,738,310
23 May 19	23.80000 -0.80	24.33	23.60	24.15	4,718,209
22 May 19	24.60000 -0.81	25.34	24.10	25.30	7,955,700
21 May 19	25.41000 -0.44	26.55	25.30	26.30	6,481,745
20 May 19	25.85000 -0.85	27.24	25.71	27.24	7,269,165
17 May 19	26.70000 -4.16	28.12	25.70	25.87	26,271,832
16 May 19	30.86000 +2.23	31.15	28.45	28.85	17,612,026
15 May 19	28.63000 -0.36	29.10	28.13	28.95	4,492,807
14 May 19	28.99000 +2.36	29.02	27.02	27.41	7,075,119
13 May 19	26.63000 -2.42	28.00	26.39	27.80	9,111,335
10 May 19	29.05000 +0.30	29.45	27.66	29.08	5,708,972
09 May 19	28.75000 -0.76	29.26	28.42	29.09	4,507,184
08 May 19	29.51000 +0.82	30.20	28.37	28.46	7,115,865
07 May 19	28.69000 -0.81	29.75	28.16	29.67	6,310,894
06 May 19	29.50000 +1.14	30.00	26.90	27.67	9,930,570
03 May 19	28.36000 -1.38	30.55	28.12	29.55	10,610,958
02 May 19	29.74000 -1.49	31.68	28.86	31.62	14,052,372
01 May 19	31.23000 +0.25	32.89	30.50	31.50	13,981,316
30 Apr 19	30.98000 -3.28	35.29	30.53	35.20	35,885,688
29 Apr 19	34.26000 +4.41	34.41	29.86	30.77	25,616,724
26 Apr 19	29.85000 +1.05	30.68	28.37	29.84	16,825,584
25 Apr 19	28.80000 +2.00	29.40	26.67	27.45	16,648,330
24 Apr 19	26.80000 +0.95	27.03	25.93	26.50	9,477,250
23 Apr 19	25.85000 +0.86	27.75	25.23	25.38	19,245,362
22 Apr 19	24.99000 +0.59	25.68	23.57	24.62	19,746,770
18 Apr 19	24.40000 +0.00	25.18	23.05	23.75	87,109,520