FUNDMANAGER.co.uk

AmeriCold Realty Trust (REIT)

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	14.10000 +0.38	14.20	13.69	13.69	2,983,582
19 Oct 26	13.72000 -0.10	13.97	13.57	13.85	2,115,904
16 Oct 26	13.82000 -0.10	14.08	13.72	14.03	3,437,837
15 Oct 26	13.92000 +0.11	14.39	13.89	14.02	3,967,234
14 Oct 26	13.81000 -0.14	13.90	13.46	13.87	2,621,085
13 Oct 26	13.95000 +0.01	14.13	13.80	14.03	3,168,519
12 Oct 26	13.94000 -0.05	14.02	13.68	13.78	1,975,798
09 Oct 26	13.99000 +0.18	14.05	13.69	13.83	1,803,856
08 Oct 26	13.81000 +0.16	13.89	13.33	13.65	3,936,888
07 Oct 26	13.65000 -0.21	13.99	13.63	13.88	2,771,922
06 Oct 26	13.86000 -0.19	14.30	13.80	14.30	2,980,146
05 Oct 26	14.05000 +0.08	14.45	13.84	13.93	4,089,997
02 Oct 26	13.97000 +0.16	14.22	13.83	14.12	3,716,140
01 Oct 26	13.81000 -0.17	13.99	13.54	13.97	3,182,758
30 Sep 26	13.98000 -0.56	14.36	13.86	14.36	4,150,200
29 Sep 26	14.54000 -0.02	14.75	14.38	14.41	3,089,735
28 Sep 26	14.56000 -0.18	14.88	14.40	14.65	3,704,290
25 Sep 26	14.74000 +0.38	14.95	14.20	14.32	3,080,320
24 Sep 26	14.36000 -0.01	14.57	14.27	14.36	2,564,504
23 Sep 26	14.37000 -0.18	14.52	14.14	14.50	2,474,355
22 Sep 26	14.55000 -0.18	14.86	14.54	14.83	2,050,182
21 Sep 26	14.73000 +0.32	14.77	14.38	14.55	2,088,787
18 Sep 26	14.41000 -0.45	14.90	14.37	14.76	7,315,578
17 Sep 26	14.86000 +0.34	15.03	14.49	14.73	5,181,763
16 Sep 26	14.52000 -0.46	15.00	14.35	14.90	2,960,730
15 Sep 26	14.98000 +0.01	15.12	14.77	14.87	3,848,136
14 Sep 26	14.97000 +0.35	15.01	14.46	14.64	4,091,248
11 Sep 26	14.62000 +0.50	14.74	14.16	14.30	5,831,137
10 Sep 26	14.12000 +0.45	14.16	13.50	13.66	4,827,009
09 Sep 26	13.67000 -0.31	14.60	13.66	14.03	2,948,562
08 Sep 26	13.98000 -0.24	14.24	13.81	14.20	2,882,049
04 Sep 26	14.22000 +0.11	14.49	14.05	14.05	2,155,239
03 Sep 26	14.11000 -0.48	14.76	14.00	14.75	3,769,850
02 Sep 26	14.59000 -0.15	14.77	14.51	14.76	2,996,079
01 Sep 26	14.74000 -0.21	15.05	14.69	14.91	4,141,946
31 Aug 26	14.95000 -0.06	15.01	14.73	14.92	5,518,694
28 Aug 26	15.01000 -0.02	15.23	14.95	15.07	2,208,412
27 Aug 26	15.03000 -0.24	15.34	15.03	15.17	2,202,726
26 Aug 26	15.27000 -0.22	15.61	15.26	15.38	2,971,420
25 Aug 26	15.49000 +0.38	15.53	15.09	15.20	3,843,736
24 Aug 26	15.11000 -0.14	15.59	15.09	15.33	4,857,052
21 Aug 26	15.25000 +0.23	15.35	15.04	15.23	2,094,554
20 Aug 26	15.02000 -0.06	15.23	14.85	15.06	2,199,105
19 Aug 26	15.08000 +0.22	15.27	14.95	15.24	3,841,199
18 Aug 26	14.86000 +0.36	15.03	14.52	14.52	4,640,577
17 Aug 26	14.50000 -0.38	14.79	14.35	14.76	2,508,539
14 Aug 26	14.88000 -0.24	15.28	14.83	15.07	1,818,065
13 Aug 26	15.12000 +0.52	15.28	14.56	14.69	3,137,279
12 Aug 26	14.60000 +0.12	14.69	14.42	14.53	2,866,260
11 Aug 26	14.48000 -0.11	14.83	14.36	14.45	2,597,636
10 Aug 26	14.59000 -0.37	15.00	14.51	14.74	2,838,855
07 Aug 26	14.96000 +0.54	15.06	14.39	14.45	4,183,237
06 Aug 26	14.42000 +0.39	15.53	14.31	15.32	7,489,672
05 Aug 26	14.03000 -0.14	14.27	13.90	14.19	4,315,685
04 Aug 26	14.17000 +0.06	14.26	13.87	14.09	2,917,967
03 Aug 26	14.11000 +0.02	14.25	13.84	14.11	3,170,459
31 Jul 26	14.09000 -0.37	14.44	14.00	14.44	2,528,355
30 Jul 26	14.46000 -0.31	14.86	14.24	14.84	3,362,536
29 Jul 26	14.77000 +0.17	14.97	14.64	14.65	2,921,451
28 Jul 26	14.60000 -0.03	14.88	14.48	14.67	4,618,564
27 Jul 26	14.63000 +0.31	14.70	14.32	14.33	3,311,168
24 Jul 26	14.32000 +0.22	14.44	13.87	13.88	3,803,858
23 Jul 26	14.10000 -1.20	14.91	13.77	14.71	10,381,609
22 Jul 26	15.30000 -0.04	15.48	15.15	15.42	2,274,179
21 Jul 26	15.34000 -0.12	15.63	15.31	15.47	2,579,323
20 Jul 26	15.46000 -0.47	15.99	15.37	15.91	4,713,734
17 Jul 26	15.93000 +0.02	16.14	15.76	15.76	2,923,108
16 Jul 26	15.91000 +0.13	16.16	15.77	15.83	3,399,824
15 Jul 26	15.78000 -0.12	16.02	15.63	15.99	5,540,233
14 Jul 26	15.90000 +0.21	15.92	15.63	15.75	4,533,706
13 Jul 26	15.69000 +0.18	15.79	15.56	15.57	3,552,530
10 Jul 26	15.51000 -0.21	15.84	15.43	15.81	2,372,683
09 Jul 26	15.72000 +0.00	15.91	15.62	15.71	2,212,730
08 Jul 26	15.72000 -0.53	16.14	15.64	16.10	5,344,759
07 Jul 26	16.25000 +0.13	16.88	16.21	16.35	5,424,929
06 Jul 26	16.12000 -0.12	16.22	15.88	16.00	5,715,996
02 Jul 26	16.24000 +0.22	16.42	15.95	16.21	4,118,838
01 Jul 26	16.02000 +0.30	16.21	15.73	15.77	5,089,609
30 Jun 26	15.72000 -0.39	16.05	15.69	15.70	5,508,851
29 Jun 26	16.11000 +0.14	16.11	15.58	15.97	5,489,105
26 Jun 26	15.97000 +1.04	16.00	15.31	15.48	7,419,555
25 Jun 26	14.93000 +0.79	14.97	14.04	14.26	7,018,680
24 Jun 26	14.14000 +0.04	14.56	14.12	14.23	3,894,880
23 Jun 26	14.10000 +0.13	14.17	13.90	13.97	3,098,486
22 Jun 26	13.97000 -0.10	14.26	13.90	14.26	2,883,029
18 Jun 26	14.07000 -0.08	14.43	14.01	14.29	4,126,152
17 Jun 26	14.15000 -0.47	14.66	14.07	14.59	3,111,375
16 Jun 26	14.62000 +0.07	14.73	14.52	14.55	3,270,269
15 Jun 26	14.55000 +0.09	14.87	14.32	14.71	3,048,419
12 Jun 26	14.46000 -0.21	14.97	14.44	14.83	2,267,869
11 Jun 26	14.67000 +0.31	14.77	14.31	14.48	5,047,088
10 Jun 26	14.36000 -0.53	14.88	14.27	14.84	5,529,673
09 Jun 26	14.89000 +0.40	15.23	14.65	14.81	8,698,216
08 Jun 26	14.49000 -0.22	14.96	14.36	14.66	3,706,212
05 Jun 26	14.71000 -0.26	14.99	14.70	14.75	3,352,091
04 Jun 26	14.97000 +0.36	15.09	14.68	14.75	6,802,814
03 Jun 26	14.61000 -0.37	14.97	14.59	14.83	4,837,032
02 Jun 26	14.98000 -0.36	15.49	14.91	15.39	2,950,733
01 Jun 26	15.34000 -0.35	15.69	15.28	15.46	7,003,772
29 May 26	15.69000 -0.12	16.02	15.56	15.82	9,526,646
28 May 26	15.81000 +0.48	15.88	15.09	15.27	7,200,624
27 May 26	15.33000 +0.47	15.34	14.86	14.86	4,926,373
26 May 26	14.86000 +0.05	14.98	14.66	14.87	4,079,124
22 May 26	14.81000 +0.37	14.93	14.48	14.53	3,709,239
21 May 26	14.44000 +0.03	14.57	14.10	14.19	2,226,201
20 May 26	14.41000 +0.40	14.45	13.84	14.04	2,645,171
19 May 26	14.01000 -0.48	14.52	14.00	14.43	2,160,104
18 May 26	14.49000 +0.23	14.52	14.25	14.35	2,432,588
15 May 26	14.26000 -0.33	14.41	14.11	14.33	3,571,448
14 May 26	14.59000 -0.32	15.02	14.56	14.93	3,651,080
13 May 26	14.91000 +0.11	14.97	14.63	14.70	4,093,745
12 May 26	14.80000 +0.24	14.81	14.21	14.55	4,761,783
11 May 26	14.56000 -0.28	15.15	14.24	15.09	6,185,938
08 May 26	14.84000 -0.13	15.20	14.73	15.00	7,549,280
07 May 26	14.97000 +2.27	15.00	13.10	13.10	14,486,638
06 May 26	12.70000 +0.71	12.73	12.13	12.13	5,065,531
05 May 26	11.99000 +0.08	12.10	11.78	11.93	3,984,140
04 May 26	11.91000 -0.37	12.51	11.90	12.21	4,135,944
01 May 26	12.28000 +0.05	12.44	12.20	12.35	4,608,733
30 Apr 26	12.23000 +0.23	12.29	12.06	12.09	3,661,941
29 Apr 26	12.00000 -0.47	12.52	11.94	12.36	3,627,388
28 Apr 26	12.47000 +0.21	12.51	12.09	12.35	2,862,982
27 Apr 26	12.26000 -0.57	12.71	12.23	12.60	4,443,725
24 Apr 26	12.83000 +0.56	12.86	12.12	12.24	3,977,381
23 Apr 26	12.27000 +0.03	12.43	12.11	12.25	1,876,116
22 Apr 26	12.24000 -0.32	12.73	12.19	12.70	3,051,112
21 Apr 26	12.56000 -0.37	12.90	12.49	12.90	1,898,849
20 Apr 26	12.93000 +0.13	12.95	12.70	12.72	2,576,892
17 Apr 26	12.80000 +0.40	12.98	12.47	12.63	4,479,954
16 Apr 26	12.40000 +0.29	12.47	12.12	12.16	3,891,681
15 Apr 26	12.11000 -0.24	12.48	12.03	12.36	3,293,492
14 Apr 26	12.35000 +0.07	12.48	12.24	12.33	3,549,601
13 Apr 26	12.28000 +0.27	12.34	11.89	11.97	4,460,597
10 Apr 26	12.01000 +0.00	12.22	11.94	12.08	1,968,165
09 Apr 26	12.01000 +0.03	12.24	11.84	11.87	3,635,950
08 Apr 26	11.98000 +0.56	11.98	11.56	11.67	3,262,342
07 Apr 26	11.42000 -0.10	11.60	11.38	11.48	3,633,062
06 Apr 26	11.52000 +0.04	11.63	11.37	11.51	3,786,721
02 Apr 26	11.48000 +0.25	11.48	10.98	11.16	3,394,444
01 Apr 26	11.23000 -0.23	11.55	11.22	11.46	3,125,631
31 Mar 26	11.46000 +0.00	11.66	11.28	11.46	7,471,853
30 Mar 26	11.46000 +0.52	11.49	10.90	11.09	7,881,858
27 Mar 26	10.94000 -0.23	11.28	10.70	11.09	10,327,918
26 Mar 26	11.17000 -0.14	11.47	11.16	11.29	2,577,595
25 Mar 26	11.31000 -0.02	11.56	11.17	11.47	2,685,851
24 Mar 26	11.33000 +0.06	11.48	11.08	11.15	3,185,649
23 Mar 26	11.27000 +0.02	11.63	11.24	11.50	3,699,842
20 Mar 26	11.25000 -0.26	11.58	11.07	11.52	5,281,582
19 Mar 26	11.51000 -0.45	11.90	11.47	11.89	3,695,360
18 Mar 26	11.96000 -0.02	12.24	11.86	11.97	3,355,294
17 Mar 26	11.98000 +0.59	12.16	11.54	11.64	5,233,380
16 Mar 26	11.39000 +0.26	11.53	11.24	11.28	4,958,420
13 Mar 26	11.13000 -0.15	11.60	11.06	11.41	3,313,708
12 Mar 26	11.28000 -0.56	11.87	11.27	11.77	4,963,759
11 Mar 26	11.84000 -0.26	12.17	11.64	12.17	3,664,311
10 Mar 26	12.10000 -0.15	12.27	12.01	12.18	3,577,688
09 Mar 26	12.25000 -0.26	12.33	11.85	12.33	4,932,028
06 Mar 26	12.51000 -0.19	12.77	12.36	12.77	2,127,881
05 Mar 26	12.70000 +0.14	12.76	12.34	12.36	2,473,913
04 Mar 26	12.56000 -0.12	12.73	12.39	12.67	4,473,507
03 Mar 26	12.68000 -0.37	12.85	12.42	12.75	3,974,744
02 Mar 26	13.05000 -0.34	13.35	12.98	13.25	3,679,496
27 Feb 26	13.39000 -0.19	13.66	13.27	13.37	5,836,577
26 Feb 26	13.58000 +0.45	13.66	13.12	13.22	7,885,587
25 Feb 26	13.13000 +0.05	13.20	12.74	13.00	5,533,376
24 Feb 26	13.08000 -0.22	13.33	13.04	13.30	6,305,236
23 Feb 26	13.30000 -0.11	13.53	13.07	13.42	3,261,228
20 Feb 26	13.41000 -0.48	13.89	13.17	13.83	6,366,092
19 Feb 26	13.89000 +1.89	14.05	12.39	12.39	17,148,556
18 Feb 26	12.00000 -0.32	12.39	11.95	12.38	5,970,310
17 Feb 26	12.32000 -0.04	12.50	12.11	12.49	5,524,708
13 Feb 26	12.36000 +0.02	12.55	12.22	12.42	4,111,530
12 Feb 26	12.34000 -0.21	12.77	12.02	12.52	6,446,224
11 Feb 26	12.55000 -0.32	12.96	12.49	12.84	2,450,666
10 Feb 26	12.87000 +0.12	12.98	12.79	12.85	5,510,643
09 Feb 26	12.75000 +0.09	12.90	12.51	12.65	4,571,855
06 Feb 26	12.66000 +0.15	12.77	12.55	12.67	4,420,471
05 Feb 26	12.51000 -0.51	12.87	12.31	12.42	5,388,888
04 Feb 26	13.02000 +0.37	13.20	12.66	12.70	3,485,605
03 Feb 26	12.65000 +0.09	12.69	12.36	12.53	3,455,431
02 Feb 26	12.56000 +0.15	12.64	12.30	12.38	3,975,675
30 Jan 26	12.41000 +0.03	12.68	12.21	12.40	7,467,588
29 Jan 26	12.38000 +0.09	12.59	12.21	12.36	5,597,912
28 Jan 26	12.29000 -0.49	12.87	12.24	12.83	6,052,690
27 Jan 26	12.78000 -0.18	12.90	12.55	12.67	3,974,298
26 Jan 26	12.96000 -0.28	13.44	12.89	13.26	3,682,256
23 Jan 26	13.24000 +0.27	13.26	12.90	12.95	4,221,116
22 Jan 26	12.97000 -0.21	13.34	12.82	13.22	3,969,584
21 Jan 26	13.18000 +0.11	13.37	12.98	13.32	4,291,759
20 Jan 26	13.07000 -0.49	13.53	13.01	13.45	4,050,762
16 Jan 26	13.56000 +0.14	13.65	13.29	13.33	2,965,259
15 Jan 26	13.42000 -0.11	13.61	13.24	13.54	3,558,572
14 Jan 26	13.53000 +0.24	13.63	13.26	13.26	4,336,225
13 Jan 26	13.29000 +0.04	13.37	13.07	13.26	3,113,692
12 Jan 26	13.25000 -0.03	13.41	13.11	13.25	4,029,532
09 Jan 26	13.28000 +0.13	13.45	12.98	13.37	4,874,907
08 Jan 26	13.15000 +0.28	13.39	12.74	12.78	5,095,806
07 Jan 26	12.87000 -0.34	13.47	12.87	13.33	5,295,025
06 Jan 26	13.21000 +0.13	13.42	12.99	13.05	7,573,957
05 Jan 26	13.08000 +0.14	13.24	12.60	12.89	7,233,160
02 Jan 26	12.94000 +0.08	13.32	12.70	12.94	6,565,294
31 Dec 25	12.86000 -0.50	13.25	12.80	13.10	5,896,798
30 Dec 25	13.36000 +0.61	13.54	12.73	12.76	8,064,202
29 Dec 25	12.75000 -0.06	12.84	12.60	12.74	5,966,576
26 Dec 25	12.81000 +0.24	12.83	12.40	12.50	4,524,034
24 Dec 25	12.57000 +0.37	12.58	12.23	12.32	2,338,781
23 Dec 25	12.20000 -0.17	12.33	12.09	12.32	3,776,139
22 Dec 25	12.37000 +0.16	12.50	12.13	12.19	5,931,532
19 Dec 25	12.21000 -0.18	12.49	12.19	12.39	6,923,938
18 Dec 25	12.39000 -0.24	12.54	12.16	12.50	4,593,043
17 Dec 25	12.63000 +0.03	12.98	12.58	12.68	4,979,560
16 Dec 25	12.60000 -0.19	13.06	12.60	12.79	7,102,950
15 Dec 25	12.79000 +0.06	12.91	12.63	12.73	6,980,651
12 Dec 25	12.73000 +0.24	12.83	12.40	12.65	7,770,460
11 Dec 25	12.49000 +0.06	12.65	12.27	12.41	8,855,849
10 Dec 25	12.43000 +1.17	12.55	11.40	11.40	14,224,443
09 Dec 25	11.26000 +0.67	11.29	10.65	10.66	7,226,122
08 Dec 25	10.59000 -0.16	11.06	10.51	10.80	7,765,506
05 Dec 25	10.75000 -0.37	11.15	10.69	11.07	6,353,067
04 Dec 25	11.12000 +0.04	11.20	10.85	11.11	6,111,296
03 Dec 25	11.08000 -0.04	11.31	10.98	11.15	5,744,403
02 Dec 25	11.12000 +0.13	11.33	10.95	11.02	8,851,054
01 Dec 25	10.99000 +0.16	10.99	10.62	10.70	6,169,927
28 Nov 25	10.83000 +0.04	10.93	10.73	10.79	2,033,028
26 Nov 25	10.79000 +0.23	11.05	10.49	10.54	5,602,357
25 Nov 25	10.56000 +0.09	10.71	10.52	10.52	5,585,914
24 Nov 25	10.47000 +0.09	10.57	10.28	10.43	8,919,867
21 Nov 25	10.38000 +0.26	10.64	10.10	10.12	14,008,753
20 Nov 25	10.12000 -0.28	10.64	10.12	10.41	6,297,177
19 Nov 25	10.40000 -0.41	10.96	10.26	10.76	9,995,045
18 Nov 25	10.81000 -0.07	11.15	10.75	10.90	5,697,132
17 Nov 25	10.88000 +0.09	11.00	10.73	10.76	6,279,979
14 Nov 25	10.79000 +0.07	10.79	10.50	10.72	9,000,420
13 Nov 25	10.72000 -0.33	11.05	10.61	11.00	12,084,132
12 Nov 25	11.05000 -0.30	11.49	11.04	11.28	6,518,028
11 Nov 25	11.35000 +0.06	11.56	11.21	11.38	6,865,309
10 Nov 25	11.29000 -0.46	11.81	11.25	11.77	7,164,627
07 Nov 25	11.75000 -0.11	11.82	11.46	11.64	7,573,930
06 Nov 25	11.86000 -0.91	12.53	11.49	12.41	12,964,588
05 Nov 25	12.77000 +0.38	12.80	12.40	12.57	4,920,279
04 Nov 25	12.39000 -0.49	12.79	12.35	12.74	4,144,189
03 Nov 25	12.88000 -0.01	12.90	12.48	12.62	3,480,154
31 Oct 25	12.89000 +0.20	12.93	12.41	12.56	4,341,860
30 Oct 25	12.69000 +0.15	12.83	12.35	12.44	8,029,608
29 Oct 25	12.54000 -0.84	13.35	12.45	13.32	8,464,278
28 Oct 25	13.38000 -0.70	14.00	13.38	14.00	3,463,161
27 Oct 25	14.08000 +0.37	14.10	13.66	13.81	4,178,233
24 Oct 25	13.71000 +0.07	13.85	13.60	13.68	3,666,966
23 Oct 25	13.64000 -0.02	13.90	13.46	13.69	5,555,751
22 Oct 25	13.66000 +0.10	13.94	13.54	13.56	5,821,457
21 Oct 25	13.56000 -0.09	13.94	13.55	13.65	5,965,511
20 Oct 25	13.65000 +0.01	13.85	13.57	13.75	5,468,438
17 Oct 25	13.64000 -0.04	13.70	13.47	13.61	4,617,967
16 Oct 25	13.68000 +0.09	13.87	13.58	13.66	4,751,747
15 Oct 25	13.59000 +0.19	13.80	13.34	13.40	6,249,910
14 Oct 25	13.40000 +0.09	13.61	13.00	13.17	6,397,254
13 Oct 25	13.31000 -0.14	13.59	13.02	13.49	5,000,020
10 Oct 25	13.45000 +0.05	13.68	13.30	13.57	4,871,286
09 Oct 25	13.40000 -0.12	13.58	13.34	13.57	4,754,693
08 Oct 25	13.52000 +0.18	13.55	13.15	13.34	5,618,799
07 Oct 25	13.34000 -0.10	13.60	13.16	13.58	6,547,940
06 Oct 25	13.44000 +0.45	13.73	13.31	13.43	14,072,386
03 Oct 25	12.99000 +0.58	13.20	12.33	12.41	8,600,257
02 Oct 25	12.41000 +0.10	12.41	12.05	12.20	7,207,908
01 Oct 25	12.31000 +0.07	12.55	12.25	12.29	4,786,762
30 Sep 25	12.24000 -0.25	12.34	11.90	12.25	6,853,138
29 Sep 25	12.49000 +0.35	12.51	11.97	12.22	7,538,108
26 Sep 25	12.14000 -0.03	12.47	12.10	12.26	6,025,840
25 Sep 25	12.17000 -0.28	12.44	12.14	12.40	5,003,096
24 Sep 25	12.45000 -0.19	12.70	12.27	12.65	5,141,444
23 Sep 25	12.64000 -0.18	12.80	12.44	12.68	11,796,327
22 Sep 25	12.82000 -0.01	12.93	12.56	12.75	4,317,752
19 Sep 25	12.83000 -0.16	13.06	12.83	13.01	8,121,139
18 Sep 25	12.99000 -0.26	13.35	12.95	13.31	6,775,060
17 Sep 25	13.25000 -0.50	13.98	13.23	13.87	4,528,646
16 Sep 25	13.75000 +0.10	13.78	13.55	13.72	4,455,263
15 Sep 25	13.65000 -0.14	13.95	13.56	13.87	5,561,195
12 Sep 25	13.79000 +0.18	13.85	13.33	13.61	4,993,966
11 Sep 25	13.61000 +0.41	13.63	13.18	13.18	8,706,950
10 Sep 25	13.20000 -0.28	13.55	13.10	13.51	7,744,213
09 Sep 25	13.48000 -0.05	13.70	13.38	13.55	9,988,006
08 Sep 25	13.53000 -0.44	13.91	13.41	13.75	4,773,484
05 Sep 25	13.97000 +0.04	14.27	13.87	14.01	5,685,698
04 Sep 25	13.93000 +0.05	14.03	13.73	13.94	7,546,083
03 Sep 25	13.88000 -0.21	14.27	13.82	14.05	6,506,303
02 Sep 25	14.09000 -0.35	14.44	14.09	14.41	5,468,410
29 Aug 25	14.44000 -0.11	14.65	14.39	14.50	6,248,181
28 Aug 25	14.55000 -0.35	15.09	14.41	14.97	4,498,934
27 Aug 25	14.90000 +0.10	15.09	14.78	14.88	3,886,391
26 Aug 25	14.80000 -0.68	15.56	14.75	15.25	7,695,563
25 Aug 25	15.48000 +0.52	15.48	14.92	14.98	5,001,279
22 Aug 25	14.96000 +0.54	15.04	14.54	14.56	5,076,926
21 Aug 25	14.42000 -0.14	14.55	14.32	14.48	3,468,052
20 Aug 25	14.56000 -0.16	14.90	14.55	14.79	2,949,173
19 Aug 25	14.72000 +0.44	14.95	14.45	14.45	2,440,078
18 Aug 25	14.28000 -0.57	14.90	14.28	14.83	2,282,051
15 Aug 25	14.85000 +0.07	14.95	14.73	14.85	1,940,891
14 Aug 25	14.78000 -0.20	14.90	14.59	14.70	2,649,685
13 Aug 25	14.98000 +0.29	15.01	14.61	14.62	3,151,631
12 Aug 25	14.69000 +0.35	14.77	14.30	14.45	4,105,359
11 Aug 25	14.34000 -0.19	14.68	14.23	14.49	5,545,745
08 Aug 25	14.53000 -0.15	15.10	14.53	14.77	5,139,085
07 Aug 25	14.68000 -1.52	16.17	14.63	16.17	11,022,529
06 Aug 25	16.20000 -0.24	16.36	16.01	16.29	4,427,903
05 Aug 25	16.44000 +0.69	16.46	15.69	15.75	6,341,397
04 Aug 25	15.75000 +0.04	15.92	15.64	15.91	6,057,591
01 Aug 25	15.71000 -0.37	16.16	15.45	16.10	4,915,592
31 Jul 25	16.08000 -0.08	16.39	15.99	16.02	3,595,505
30 Jul 25	16.16000 -0.46	16.66	16.00	16.66	2,192,133
29 Jul 25	16.62000 +0.39	16.67	16.21	16.29	2,021,611
28 Jul 25	16.23000 -0.39	16.68	16.22	16.57	2,131,522
25 Jul 25	16.62000 +0.08	16.69	16.38	16.59	2,605,781
24 Jul 25	16.54000 -0.41	16.92	16.48	16.78	2,256,006
23 Jul 25	16.95000 +0.01	17.12	16.76	16.98	3,464,348
22 Jul 25	16.94000 +0.50	17.09	16.49	16.49	3,265,528
21 Jul 25	16.44000 +0.30	16.58	16.30	16.35	2,346,326
18 Jul 25	16.14000 -0.20	16.43	16.08	16.39	1,516,366
17 Jul 25	16.34000 +0.11	16.42	16.09	16.20	3,399,888
16 Jul 25	16.23000 +0.03	16.49	16.09	16.30	3,235,616
15 Jul 25	16.20000 -0.16	16.62	16.17	16.52	5,560,100
14 Jul 25	16.36000 -0.25	16.77	16.25	16.64	3,293,558
11 Jul 25	16.61000 +0.05	16.65	16.06	16.24	3,147,495
10 Jul 25	16.56000 +0.30	16.68	16.18	16.30	2,393,867
09 Jul 25	16.26000 -0.17	16.67	16.24	16.56	2,188,493
08 Jul 25	16.43000 +0.11	16.96	16.28	16.30	3,328,650
07 Jul 25	16.32000 -0.56	17.00	16.30	16.78	2,540,058
03 Jul 25	16.88000 -0.10	17.06	16.86	16.99	1,067,060
02 Jul 25	16.98000 +0.33	17.02	16.55	16.65	7,240,924
01 Jul 25	16.65000 +0.02	16.95	16.39	16.65	4,614,488
30 Jun 25	16.63000 -0.24	16.69	16.25	16.65	3,340,541
27 Jun 25	16.87000 +0.00	17.28	16.77	16.85	4,941,577
26 Jun 25	16.87000 +0.30	16.89	16.45	16.58	4,098,723
25 Jun 25	16.57000 -0.80	17.30	16.57	17.20	2,473,836
24 Jun 25	17.37000 +0.44	17.52	16.95	16.96	2,689,011
23 Jun 25	16.93000 +0.14	17.00	16.66	16.66	2,099,861
20 Jun 25	16.79000 -0.02	16.94	16.66	16.81	2,408,177
18 Jun 25	16.81000 +0.01	17.03	16.69	16.81	1,515,301
17 Jun 25	16.80000 +0.05	16.88	16.60	16.70	2,324,069
16 Jun 25	16.75000 -0.09	17.11	16.72	16.97	2,279,483
13 Jun 25	16.84000 -0.54	17.52	16.74	17.20	2,214,880
12 Jun 25	17.38000 -0.38	17.75	17.20	17.50	5,012,024
11 Jun 25	17.76000 +0.01	18.08	17.69	17.80	4,225,007
10 Jun 25	17.75000 +0.18	17.91	17.50	17.75	2,756,085
09 Jun 25	17.57000 +0.36	17.78	17.20	17.38	3,472,160
06 Jun 25	17.21000 +0.38	17.22	16.84	16.87	3,656,009
05 Jun 25	16.83000 +0.23	17.08	16.32	16.56	2,653,681
04 Jun 25	16.60000 +0.13	16.87	16.47	16.55	2,197,872
03 Jun 25	16.47000 +0.01	16.78	16.11	16.22	3,276,383
02 Jun 25	16.46000 -0.11	16.55	16.17	16.47	2,487,795
30 May 25	16.57000 -0.19	16.80	16.41	16.69	3,047,030
29 May 25	16.76000 +0.45	16.88	16.41	16.45	5,442,928
28 May 25	16.31000 -0.32	16.79	16.28	16.71	4,677,581
27 May 25	16.63000 -0.19	17.17	16.54	17.10	6,857,269
23 May 25	16.82000 -0.30	17.10	16.70	16.94	3,142,529
22 May 25	17.12000 +0.00	17.25	16.91	17.01	2,529,751
21 May 25	17.12000 -0.66	17.75	17.07	17.63	4,187,297
20 May 25	17.78000 -0.30	18.12	17.70	18.00	1,676,546
19 May 25	18.08000 -0.12	18.23	17.76	17.80	2,179,957
16 May 25	18.20000 +0.20	18.25	17.85	17.91	3,900,155
15 May 25	18.00000 +0.06	18.07	17.68	17.76	3,203,306
14 May 25	17.94000 +0.24	17.94	17.45	17.62	4,771,650
13 May 25	17.70000 -0.13	18.02	17.35	18.02	3,854,987
12 May 25	17.83000 +0.71	18.56	17.48	17.66	6,741,171
09 May 25	17.12000 -0.22	17.44	16.86	17.44	3,132,503
08 May 25	17.34000 -1.07	18.00	16.56	17.90	7,297,227
07 May 25	18.41000 +0.20	18.54	18.25	18.32	3,499,290
06 May 25	18.21000 -0.51	18.59	18.09	18.59	2,897,050
05 May 25	18.72000 -0.73	19.40	18.71	19.30	3,070,873
02 May 25	19.45000 +0.27	19.68	19.14	19.55	2,163,274
01 May 25	19.18000 -0.16	19.81	19.13	19.53	2,916,706
30 Apr 25	19.34000 -0.76	19.96	18.83	19.87	4,471,716
29 Apr 25	20.10000 -0.02	20.26	19.80	20.14	1,764,770
28 Apr 25	20.12000 +0.22	20.24	19.76	19.85	1,985,217
25 Apr 25	19.90000 -0.25	20.30	19.81	20.11	1,205,606
24 Apr 25	20.15000 -0.03	20.42	20.02	20.24	1,089,756
23 Apr 25	20.18000 +0.33	20.75	20.04	20.31	1,489,480
22 Apr 25	19.85000 +0.24	20.02	19.68	19.84	1,412,269
21 Apr 25	19.61000 -0.60	20.02	19.27	20.01	1,332,602
17 Apr 25	20.21000 +0.59	20.43	19.63	19.67	1,780,029
16 Apr 25	19.62000 +0.31	19.98	19.37	19.43	2,189,937
15 Apr 25	19.31000 -0.14	19.67	19.23	19.31	1,606,029
14 Apr 25	19.45000 +0.22	19.66	19.15	19.46	2,029,085
11 Apr 25	19.23000 +0.39	19.31	18.34	18.81	2,215,857
10 Apr 25	18.84000 -0.66	19.18	18.37	18.89	3,317,626
09 Apr 25	19.50000 +2.00	19.65	16.67	17.23	4,157,188
08 Apr 25	17.50000 -0.88	19.10	17.27	18.84	4,422,565
07 Apr 25	18.38000 -0.96	19.42	17.84	18.69	3,180,540
04 Apr 25	19.34000 -1.05	19.81	18.83	19.68	5,809,789
03 Apr 25	20.39000 -1.08	21.27	20.07	21.27	3,428,225
02 Apr 25	21.47000 +0.35	21.59	21.03	21.07	1,466,092
01 Apr 25	21.12000 -0.34	21.48	20.77	21.48	2,718,085
31 Mar 25	21.46000 -0.42	21.94	21.20	21.76	4,083,982
28 Mar 25	21.88000 +0.01	21.90	21.55	21.63	2,862,198
27 Mar 25	21.87000 +0.21	22.03	21.51	21.65	2,853,535
26 Mar 25	21.66000 +0.17	21.79	21.37	21.50	1,407,382
25 Mar 25	21.49000 -0.11	21.65	21.31	21.62	1,908,327
24 Mar 25	21.60000 +0.31	21.67	21.15	21.27	1,652,029
21 Mar 25	21.29000 -0.58	22.10	21.21	21.82	1,993,201
20 Mar 25	21.87000 -0.05	22.14	21.65	22.00	1,913,305
19 Mar 25	21.92000 -0.22	22.14	21.65	22.14	2,033,960
18 Mar 25	22.14000 +0.20	22.35	21.84	21.94	1,638,086
17 Mar 25	21.94000 +0.56	22.13	21.32	21.32	1,683,261
14 Mar 25	21.38000 +0.63	21.41	20.77	20.86	2,205,433
13 Mar 25	20.75000 -0.27	21.62	20.74	20.96	1,222,450
12 Mar 25	21.02000 -0.26	21.39	20.70	21.28	2,103,167
11 Mar 25	21.28000 -0.54	22.18	21.20	21.85	3,180,967
10 Mar 25	21.82000 -0.86	22.91	21.56	22.69	2,899,345
07 Mar 25	22.68000 +0.19	22.93	22.41	22.46	2,187,971
06 Mar 25	22.49000 -0.36	22.79	22.21	22.69	1,415,854
05 Mar 25	22.85000 +0.88	23.03	21.83	21.91	2,653,250
04 Mar 25	21.97000 -0.45	22.57	21.96	22.36	1,833,157
03 Mar 25	22.42000 -0.51	22.93	22.31	22.86	1,877,137
28 Feb 25	22.93000 -0.12	23.05	22.65	22.89	8,986,277
27 Feb 25	23.05000 +0.60	23.52	22.20	22.42	8,054,979
26 Feb 25	22.45000 +0.28	22.53	22.20	22.28	3,434,949
25 Feb 25	22.17000 -0.17	22.66	22.00	22.37	4,728,402
24 Feb 25	22.34000 +0.25	22.42	21.89	22.04	3,646,887
21 Feb 25	22.09000 -0.23	22.36	21.93	22.13	2,392,739
20 Feb 25	22.32000 +1.30	22.67	21.64	22.47	3,970,275
19 Feb 25	21.02000 +0.06	21.24	20.85	20.96	3,855,484
18 Feb 25	20.96000 -0.44	21.50	20.95	21.35	2,231,723
14 Feb 25	21.40000 -0.07	21.90	21.33	21.62	2,062,350
13 Feb 25	21.47000 +0.08	21.59	21.30	21.36	1,461,946
12 Feb 25	21.39000 -0.35	21.67	21.39	21.45	1,161,079
11 Feb 25	21.74000 +0.17	22.02	21.43	21.49	1,980,767
10 Feb 25	21.57000 -0.13	21.80	21.40	21.74	1,759,685
07 Feb 25	21.70000 -0.24	22.04	21.47	22.04	1,048,469
06 Feb 25	21.94000 +0.23	21.99	21.63	21.81	1,319,007
05 Feb 25	21.71000 +0.09	21.98	21.61	21.85	1,549,299
04 Feb 25	21.62000 +0.17	21.83	21.19	21.27	1,186,474
03 Feb 25	21.45000 -0.40	21.62	21.07	21.42	1,556,898
31 Jan 25	21.85000 -0.17	22.22	21.77	22.06	1,189,316
30 Jan 25	22.02000 +0.18	22.43	21.78	22.17	1,213,608
29 Jan 25	21.84000 -0.28	22.23	21.58	22.12	1,406,684
28 Jan 25	22.12000 -0.22	22.73	22.07	22.24	1,813,767
27 Jan 25	22.34000 +0.66	22.43	21.82	21.88	1,858,102
24 Jan 25	21.68000 -0.12	21.91	21.58	21.81	1,060,247
23 Jan 25	21.80000 +0.29	21.89	21.31	21.56	1,009,875
22 Jan 25	21.51000 -0.78	22.10	21.51	22.08	1,200,373
21 Jan 25	22.29000 +0.89	22.32	21.46	21.50	1,867,939
17 Jan 25	21.40000 +0.01	21.77	21.37	21.52	1,483,169
16 Jan 25	21.39000 +0.65	21.45	20.62	20.72	1,825,851
15 Jan 25	20.74000 -0.35	21.65	20.41	21.60	1,964,565
14 Jan 25	21.09000 +0.07	21.26	20.84	21.03	1,600,708
13 Jan 25	21.02000 +0.13	21.10	20.74	21.00	1,742,475
10 Jan 25	20.89000 -0.28	21.01	20.58	20.87	2,087,058
08 Jan 25	21.17000 -0.12	21.30	20.97	21.27	1,561,663
07 Jan 25	21.29000 -0.33	22.00	21.24	21.80	2,074,249
06 Jan 25	21.62000 +0.00	21.97	21.49	21.64	1,311,400
03 Jan 25	21.62000 +0.27	21.67	21.16	21.36	1,333,025
02 Jan 25	21.35000 -0.05	21.60	21.25	21.39	1,845,681
31 Dec 24	21.40000 +0.20	21.52	21.17	21.20	2,123,242
30 Dec 24	21.20000 -0.20	21.30	20.98	21.29	1,467,588
27 Dec 24	21.40000 -0.02	21.54	21.14	21.41	1,514,729
26 Dec 24	21.42000 -0.01	21.74	21.16	21.35	2,007,477
24 Dec 24	21.43000 +0.16	21.44	20.98	21.17	1,036,416
23 Dec 24	21.27000 -0.21	21.50	21.19	21.37	1,995,468
20 Dec 24	21.48000 +0.45	21.69	21.01	21.20	3,492,620
19 Dec 24	21.03000 -0.67	21.85	21.01	21.63	2,622,809
18 Dec 24	21.70000 -0.62	22.53	21.63	22.21	2,026,414
17 Dec 24	22.32000 -0.16	22.58	22.08	22.41	1,674,368
16 Dec 24	22.48000 -0.32	23.16	22.39	22.69	1,625,759
13 Dec 24	22.80000 +0.31	22.85	22.33	22.36	2,802,296
12 Dec 24	22.49000 -0.27	23.00	22.43	22.71	1,754,065
11 Dec 24	22.76000 +0.10	22.85	22.48	22.66	1,945,420
10 Dec 24	22.66000 -0.75	23.41	22.58	23.41	2,328,611
09 Dec 24	23.41000 +0.28	23.62	23.07	23.07	2,237,920
06 Dec 24	23.13000 +0.09	23.21	22.68	22.95	1,441,999
05 Dec 24	23.04000 +0.19	23.05	22.43	22.69	1,875,036
04 Dec 24	22.85000 -0.25	23.24	22.72	23.08	1,215,859
03 Dec 24	23.10000 -0.31	23.58	22.97	23.44	1,647,203
02 Dec 24	23.41000 -0.45	23.88	23.39	23.84	2,291,372
29 Nov 24	23.86000 -0.18	24.11	23.69	24.01	1,457,226
27 Nov 24	24.04000 +0.38	24.22	23.80	23.93	2,031,364
26 Nov 24	23.66000 -0.34	24.00	23.37	23.86	1,623,632
25 Nov 24	24.00000 +0.91	24.00	23.15	23.26	2,488,720
22 Nov 24	23.09000 +0.21	23.17	22.89	23.00	1,506,263
21 Nov 24	22.88000 +0.07	23.19	22.69	22.78	2,387,276
20 Nov 24	22.81000 +0.66	22.82	21.94	22.03	3,997,013
19 Nov 24	22.15000 +0.40	22.34	21.69	21.78	1,848,238
18 Nov 24	21.75000 -0.07	21.96	21.65	21.73	2,722,189
15 Nov 24	21.82000 +0.09	22.14	21.53	21.65	2,522,500
14 Nov 24	21.73000 -0.62	22.45	21.53	22.44	2,223,992
13 Nov 24	22.35000 -0.35	22.93	22.18	22.77	2,690,538
12 Nov 24	22.70000 -0.12	23.00	22.45	22.65	2,687,206
11 Nov 24	22.82000 +0.06	23.05	22.59	22.62	1,975,473
08 Nov 24	22.76000 -0.41	23.58	22.70	23.17	2,308,206
07 Nov 24	23.17000 -2.09	24.74	22.73	24.50	7,429,523
06 Nov 24	25.26000 -0.93	26.42	24.84	26.30	3,733,853
05 Nov 24	26.19000 +0.38	26.20	25.53	25.66	1,455,263
04 Nov 24	25.81000 +0.42	25.86	25.37	25.44	1,544,233
01 Nov 24	25.39000 -0.29	25.99	25.36	25.82	1,093,255
31 Oct 24	25.68000 -0.23	26.08	25.66	25.69	2,159,510
30 Oct 24	25.91000 +0.16	26.13	25.70	25.75	1,766,478
29 Oct 24	25.75000 -0.37	26.16	25.75	26.16	2,007,197
28 Oct 24	26.12000 +0.09	26.32	26.02	26.23	1,613,040
25 Oct 24	26.03000 -0.28	26.36	25.89	26.36	1,314,506
24 Oct 24	26.31000 -0.15	26.66	26.30	26.47	684,762
23 Oct 24	26.46000 +0.18	26.58	26.07	26.25	1,225,536
22 Oct 24	26.28000 +0.11	26.44	25.95	26.10	1,305,608
21 Oct 24	26.17000 -0.60	26.62	26.10	26.58	1,075,499
18 Oct 24	26.77000 -0.13	26.90	26.66	26.80	995,743
17 Oct 24	26.90000 -0.13	27.00	26.63	26.98	2,523,247
16 Oct 24	27.03000 +0.24	27.22	26.60	26.89	2,644,108
15 Oct 24	26.79000 +0.01	27.07	26.74	26.85	2,000,969
14 Oct 24	26.78000 -0.07	26.98	26.49	26.74	1,106,828
11 Oct 24	26.85000 +0.14	27.06	26.73	26.85	889,269
10 Oct 24	26.71000 -0.10	27.00	26.44	26.88	1,710,190
09 Oct 24	26.81000 -0.05	26.95	26.48	26.78	1,808,645
08 Oct 24	26.86000 -0.32	27.24	26.74	27.14	1,350,037
07 Oct 24	27.18000 -0.40	27.55	27.00	27.49	905,984
04 Oct 24	27.58000 +0.14	27.68	27.32	27.55	1,548,216
03 Oct 24	27.44000 +0.17	27.49	27.10	27.10	978,575
02 Oct 24	27.27000 -0.51	27.85	27.10	27.58	1,574,708
01 Oct 24	27.78000 -0.49	28.36	27.71	28.36	1,205,106
30 Sep 24	28.27000 -0.33	28.60	27.95	28.34	1,617,615
27 Sep 24	28.60000 -0.03	29.02	28.53	28.82	1,406,588
26 Sep 24	28.63000 -0.09	29.04	28.40	28.96	1,371,035
25 Sep 24	28.72000 -0.50	29.32	28.68	29.22	1,883,475
24 Sep 24	29.22000 +0.39	29.50	28.80	28.80	2,200,930
23 Sep 24	28.83000 +0.44	29.03	28.45	28.45	1,384,628
20 Sep 24	28.39000 -0.24	28.68	28.34	28.57	2,754,742
19 Sep 24	28.63000 +0.35	28.68	28.38	28.47	1,345,060
18 Sep 24	28.28000 -0.04	28.83	28.19	28.44	1,763,081
17 Sep 24	28.32000 -0.31	28.83	28.27	28.77	2,216,057
16 Sep 24	28.63000 -0.39	29.12	28.54	29.05	1,626,883
13 Sep 24	29.02000 +0.06	29.28	28.76	29.28	1,486,309
12 Sep 24	28.96000 -0.13	29.24	28.89	29.10	1,059,951
11 Sep 24	29.09000 +0.10	29.14	28.50	28.79	1,523,534
10 Sep 24	28.99000 -0.41	29.54	28.55	29.54	2,040,033
09 Sep 24	29.40000 +0.27	29.58	28.95	29.07	1,205,561
06 Sep 24	29.13000 -0.03	29.20	28.73	29.18	1,107,534
05 Sep 24	29.16000 +0.08	29.44	28.87	29.34	1,611,199
04 Sep 24	29.08000 -0.03	29.55	28.97	29.06	1,439,012
03 Sep 24	29.11000 +0.11	29.23	28.72	28.77	1,508,642
30 Aug 24	29.00000 +0.23	29.16	28.72	29.02	1,518,939
29 Aug 24	28.77000 -0.46	29.32	28.67	29.23	1,531,025
28 Aug 24	29.23000 -0.30	29.62	28.99	29.51	1,526,223
27 Aug 24	29.53000 +0.09	29.61	29.19	29.19	886,753
26 Aug 24	29.44000 -0.09	29.79	29.35	29.64	1,261,240
23 Aug 24	29.53000 +0.74	29.61	28.77	28.89	1,533,337
22 Aug 24	28.79000 +0.04	28.93	28.62	28.79	779,502
21 Aug 24	28.75000 +0.07	28.80	28.43	28.66	724,941
20 Aug 24	28.68000 -0.18	28.97	28.55	28.87	984,650
19 Aug 24	28.86000 +0.49	29.06	28.39	28.41	1,337,650
16 Aug 24	28.37000 +0.17	28.44	28.06	28.21	1,223,028
15 Aug 24	28.20000 -0.19	28.67	28.10	28.51	1,849,022
14 Aug 24	28.39000 -0.33	28.77	28.27	28.72	1,517,557
13 Aug 24	28.72000 +0.37	28.83	28.25	28.47	1,732,993
12 Aug 24	28.35000 -0.71	29.05	28.34	28.93	2,013,757
09 Aug 24	29.06000 -0.27	29.45	28.60	29.38	1,751,190
08 Aug 24	29.33000 +0.38	29.81	28.50	28.95	3,062,430
07 Aug 24	28.95000 -0.50	29.70	28.89	29.59	3,834,706
06 Aug 24	29.45000 +0.34	29.87	29.10	29.15	3,169,091
05 Aug 24	29.11000 -0.86	29.81	28.81	29.24	1,689,553
02 Aug 24	29.97000 -0.27	30.45	29.40	30.09	2,607,700
01 Aug 24	30.24000 +0.35	30.43	29.89	30.11	1,505,518
31 Jul 24	29.89000 -0.04	30.40	29.69	29.97	2,930,529
30 Jul 24	29.93000 +0.46	29.99	29.52	29.62	1,654,348
29 Jul 24	29.47000 +0.00	29.79	29.14	29.52	2,640,434
26 Jul 24	29.47000 +0.62	29.58	28.82	28.96	2,697,861
25 Jul 24	28.85000 -0.23	29.75	28.82	29.10	3,514,377
24 Jul 24	29.08000 -0.32	29.49	28.89	29.44	4,418,651
23 Jul 24	29.40000 +0.66	29.53	28.58	28.73	4,305,492
22 Jul 24	28.74000 +0.24	28.75	28.13	28.51	1,921,213
19 Jul 24	28.50000 +0.04	28.66	28.12	28.44	1,573,115
18 Jul 24	28.46000 +0.04	29.20	28.24	28.32	2,924,878
17 Jul 24	28.42000 +0.32	28.74	27.99	27.99	2,466,922
16 Jul 24	28.10000 +0.66	28.42	27.41	27.56	3,046,015
15 Jul 24	27.44000 +0.17	27.48	27.09	27.25	1,178,121
12 Jul 24	27.27000 +0.11	27.74	27.20	27.32	1,412,111
11 Jul 24	27.16000 +0.40	27.53	26.97	27.13	2,859,562
10 Jul 24	26.76000 +0.58	26.89	26.27	26.42	2,179,001
09 Jul 24	26.18000 +0.19	26.33	25.66	25.97	1,469,101
08 Jul 24	25.99000 +0.05	26.07	25.81	25.98	1,085,011
05 Jul 24	25.94000 -0.35	26.27	25.79	26.16	884,863
03 Jul 24	26.29000 +0.44	26.36	25.78	25.89	950,425
02 Jul 24	25.85000 +0.20	26.06	25.60	25.79	1,877,635
01 Jul 24	25.65000 +0.11	26.10	25.43	25.75	1,363,506
28 Jun 24	25.54000 +0.46	25.58	24.83	24.92	2,578,029
27 Jun 24	25.08000 -0.48	25.62	24.72	25.54	2,266,156
26 Jun 24	25.56000 -0.06	25.74	25.11	25.72	2,092,691
25 Jun 24	25.62000 -0.04	25.76	25.52	25.60	1,638,686
24 Jun 24	25.66000 +0.31	25.82	25.22	25.30	1,464,891
21 Jun 24	25.35000 -0.02	25.68	25.25	25.39	2,486,817
20 Jun 24	25.37000 -0.28	25.73	25.33	25.57	1,650,306
18 Jun 24	25.65000 -0.02	25.90	25.60	25.79	1,904,883
17 Jun 24	25.67000 +0.18	25.93	25.32	25.41	1,292,063
14 Jun 24	25.49000 -0.17	25.78	25.20	25.59	1,124,228
13 Jun 24	25.66000 +0.08	25.91	25.02	25.71	3,383,911
12 Jun 24	25.58000 -0.66	26.83	25.22	26.83	4,809,230
11 Jun 24	26.24000 -0.56	26.84	26.21	26.79	3,234,720
10 Jun 24	26.80000 +0.20	27.27	26.58	26.59	3,249,412
07 Jun 24	26.60000 -0.35	26.68	26.23	26.62	1,976,873
06 Jun 24	26.95000 -0.46	27.39	26.82	27.27	1,768,846
05 Jun 24	27.41000 +0.03	27.64	27.22	27.31	1,670,425
04 Jun 24	27.38000 +0.40	27.67	26.88	26.96	3,335,212
03 Jun 24	26.98000 +0.31	27.24	26.67	26.85	3,113,231
31 May 24	26.67000 +0.37	26.70	26.20	26.33	4,804,224
30 May 24	26.30000 +0.45	26.42	25.83	26.01	4,535,753
29 May 24	25.85000 -0.01	25.96	25.43	25.51	2,629,256
28 May 24	25.86000 +0.49	25.91	25.42	25.53	5,262,961
24 May 24	25.37000 +0.11	25.51	25.20	25.42	1,762,753
23 May 24	25.26000 -0.04	25.70	25.17	25.63	2,954,492
22 May 24	25.30000 -0.45	25.66	25.19	25.59	1,929,649
21 May 24	25.75000 +0.38	25.76	25.29	25.37	2,682,199
20 May 24	25.37000 -0.02	25.75	25.22	25.25	2,269,158
17 May 24	25.39000 +0.63	25.45	24.64	24.74	3,606,032
16 May 24	24.76000 +0.34	24.88	24.27	24.42	2,059,549
15 May 24	24.42000 +0.34	24.66	24.21	24.38	1,851,332
14 May 24	24.08000 +0.38	24.10	23.64	23.91	2,488,911
13 May 24	23.70000 -0.44	24.32	23.65	24.09	2,672,764
10 May 24	24.14000 +1.20	25.20	24.00	25.20	5,414,462
09 May 24	22.94000 +0.08	23.26	22.79	22.93	4,025,319
08 May 24	22.86000 +0.24	23.00	22.36	22.47	2,304,574
07 May 24	22.62000 +0.09	22.80	22.58	22.69	2,411,190
06 May 24	22.53000 -0.17	22.85	22.47	22.82	1,427,909
03 May 24	22.70000 +0.30	23.04	22.48	22.75	1,289,799
02 May 24	22.40000 +0.05	22.60	22.20	22.60	1,831,201
01 May 24	22.35000 +0.38	22.60	21.96	22.02	2,101,999
30 Apr 24	21.97000 -0.42	22.24	21.87	22.20	1,925,329
29 Apr 24	22.39000 +0.15	22.70	22.26	22.51	1,416,873
26 Apr 24	22.24000 -0.09	22.45	22.23	22.34	1,616,660
25 Apr 24	22.33000 -0.19	22.57	22.22	22.27	1,303,496
24 Apr 24	22.52000 -0.27	22.79	22.51	22.79	1,285,086
23 Apr 24	22.79000 -0.01	23.09	22.75	22.76	1,273,751
22 Apr 24	22.80000 -0.04	22.92	22.67	22.87	1,360,528
19 Apr 24	22.84000 +0.11	22.98	22.67	22.80	1,402,314
18 Apr 24	22.73000 -0.32	23.19	22.69	23.19	1,724,267
17 Apr 24	23.05000 -0.23	23.29	22.59	23.23	2,703,940
16 Apr 24	23.28000 -0.16	23.43	23.04	23.32	1,302,124
15 Apr 24	23.44000 -0.50	24.16	23.35	24.00	2,279,838
12 Apr 24	23.94000 -0.51	24.39	23.89	24.31	1,746,645
11 Apr 24	24.45000 +0.09	24.61	24.18	24.51	2,802,439
10 Apr 24	24.36000 -0.46	24.44	23.91	24.19	2,963,465
09 Apr 24	24.82000 +0.90	24.92	23.84	23.92	2,610,779
08 Apr 24	23.92000 +0.25	24.05	23.67	23.81	1,299,556
05 Apr 24	23.67000 -0.11	23.98	23.51	23.61	1,624,231
04 Apr 24	23.78000 +0.14	24.32	23.47	23.88	2,676,555
03 Apr 24	23.64000 -0.19	23.89	23.61	23.74	1,320,162
02 Apr 24	23.83000 -0.65	24.25	23.78	24.25	1,996,982
01 Apr 24	24.48000 -0.44	24.97	24.45	24.92	1,478,193
28 Mar 24	24.92000 +0.15	25.23	24.90	24.95	2,377,306
27 Mar 24	24.77000 +0.09	24.82	24.38	24.62	1,974,047
26 Mar 24	24.68000 -0.08	24.94	24.62	24.77	1,299,118
25 Mar 24	24.76000 -0.05	25.05	24.70	24.88	1,551,793
22 Mar 24	24.81000 -0.42	25.45	24.79	25.45	1,582,314
21 Mar 24	25.23000 +0.40	25.27	24.87	25.03	2,731,959
20 Mar 24	24.83000 +0.40	24.92	24.32	24.35	4,877,411
19 Mar 24	24.43000 -0.29	24.78	24.32	24.70	3,225,579
18 Mar 24	24.72000 -0.53	25.42	24.67	25.26	1,994,509
15 Mar 24	25.25000 -0.14	25.47	25.11	25.11	3,207,892
14 Mar 24	25.39000 -0.34	25.71	25.01	25.57	2,080,045
13 Mar 24	25.73000 -0.19	26.18	25.64	25.97	2,192,889
12 Mar 24	25.92000 -0.39	26.41	25.60	26.23	3,956,062
11 Mar 24	26.31000 +0.03	26.32	25.92	26.11	2,422,168
08 Mar 24	26.28000 +0.06	26.62	25.95	26.48	1,654,189
07 Mar 24	26.22000 +0.30	26.25	25.76	26.03	2,340,641
06 Mar 24	25.92000 -0.08	26.22	25.73	26.15	1,191,384
05 Mar 24	26.00000 -0.07	26.30	25.80	25.98	1,332,296
04 Mar 24	26.07000 -0.17	26.26	25.58	26.14	2,616,013
01 Mar 24	26.24000 +0.94	26.26	25.07	25.21	4,104,624
29 Feb 24	25.30000 +0.31	26.02	24.99	25.95	10,019,522
28 Feb 24	24.99000 +0.05	25.68	24.82	24.92	10,958,465
27 Feb 24	24.94000 -0.31	25.68	24.91	25.37	3,300,960
26 Feb 24	25.25000 -0.52	26.08	24.95	25.70	3,792,389
23 Feb 24	25.77000 -2.53	27.38	25.64	26.50	6,371,043
22 Feb 24	28.30000 +0.39	28.39	27.85	28.09	2,755,981
21 Feb 24	27.91000 +0.45	28.05	27.41	27.55	2,772,268
20 Feb 24	27.46000 +0.28	27.51	26.94	27.06	4,834,543
16 Feb 24	27.18000 -0.45	27.56	27.16	27.44	1,439,072
15 Feb 24	27.63000 +0.51	27.93	27.29	27.34	2,835,532
14 Feb 24	27.12000 -0.05	27.43	26.91	27.26	1,531,288
13 Feb 24	27.17000 -0.68	27.26	26.65	27.11	1,802,404
12 Feb 24	27.85000 -0.12	28.17	27.70	27.97	1,609,935
09 Feb 24	27.97000 -0.02	28.04	27.71	28.00	993,858
08 Feb 24	27.99000 +0.50	28.03	27.37	27.51	1,271,865
07 Feb 24	27.49000 -0.66	28.20	27.40	28.15	1,921,557
06 Feb 24	28.15000 +0.22	28.34	27.90	28.06	2,989,465
05 Feb 24	27.93000 -0.24	28.26	27.56	27.95	2,059,433
02 Feb 24	28.17000 -0.32	28.45	27.50	28.06	1,873,052
01 Feb 24	28.49000 +0.99	28.51	27.24	27.56	2,030,986
31 Jan 24	27.50000 -0.45	28.33	27.50	28.13	3,404,040
30 Jan 24	27.95000 -0.42	28.35	27.83	28.16	2,452,127
29 Jan 24	28.37000 +0.09	28.47	28.15	28.25	1,605,560
26 Jan 24	28.28000 -0.29	28.80	28.25	28.73	1,018,960
25 Jan 24	28.57000 +0.11	28.94	28.51	28.94	1,231,063
24 Jan 24	28.46000 -0.53	29.42	28.38	29.38	1,123,649
23 Jan 24	28.99000 -0.13	29.36	28.86	29.30	1,015,535
22 Jan 24	29.12000 -0.26	29.86	29.03	29.48	1,688,955
19 Jan 24	29.38000 +0.32	29.53	28.98	29.22	1,318,998
18 Jan 24	29.06000 -0.12	29.23	28.70	29.18	980,369
17 Jan 24	29.18000 -0.90	30.03	28.92	29.68	1,276,050
16 Jan 24	30.08000 +0.39	30.27	29.38	29.71	2,864,506
12 Jan 24	29.69000 -0.06	30.09	29.63	30.09	1,011,326
11 Jan 24	29.75000 -0.48	30.15	29.65	30.11	1,324,306
10 Jan 24	30.23000 +0.10	30.35	29.79	30.11	1,566,716
09 Jan 24	30.13000 -0.32	30.44	30.01	30.28	1,639,094
08 Jan 24	30.45000 +0.57	30.59	29.90	29.92	1,884,355
05 Jan 24	29.88000 +0.40	29.95	28.87	29.32	2,531,358
04 Jan 24	29.48000 -0.04	29.85	29.20	29.30	2,184,634
03 Jan 24	29.52000 -0.78	29.93	29.43	29.93	1,195,431
02 Jan 24	30.30000 +0.03	30.42	30.03	30.05	804,303
29 Dec 23	30.27000 -0.31	30.53	30.16	30.27	1,199,447
28 Dec 23	30.58000 +0.22	30.59	30.15	30.15	1,003,811
27 Dec 23	30.36000 +0.10	30.45	30.13	30.33	780,995
26 Dec 23	30.26000 +0.13	30.28	30.06	30.08	672,366
22 Dec 23	30.13000 +0.27	30.50	29.91	29.98	1,108,553
21 Dec 23	29.86000 +0.40	29.87	29.27	29.74	2,432,279
20 Dec 23	29.46000 -0.23	30.01	29.39	29.73	2,785,731
19 Dec 23	29.69000 +0.27	29.93	29.52	29.60	3,060,039
18 Dec 23	29.42000 -0.34	29.83	29.36	29.69	1,575,519
15 Dec 23	29.76000 -0.70	30.55	29.68	30.35	4,038,378
14 Dec 23	30.46000 +0.64	30.92	30.27	30.42	2,229,412
13 Dec 23	29.82000 +1.23	30.25	28.50	28.60	2,184,192
12 Dec 23	28.59000 -0.03	28.80	28.48	28.60	2,136,330
11 Dec 23	28.62000 +0.24	28.70	28.23	28.29	3,079,428
08 Dec 23	28.38000 +0.03	28.49	28.04	28.13	1,927,432
07 Dec 23	28.35000 -0.06	28.57	28.14	28.39	5,159,626
06 Dec 23	28.41000 -0.16	28.80	28.07	28.72	3,282,824
05 Dec 23	28.57000 -0.33	28.81	28.45	28.74	1,617,200
04 Dec 23	28.90000 +0.19	29.07	28.36	28.52	1,600,365
01 Dec 23	28.71000 +0.48	28.85	27.85	28.07	2,083,588
30 Nov 23	28.23000 +0.05	28.32	27.60	28.11	3,120,853
29 Nov 23	28.18000 +0.02	28.74	28.17	28.44	1,684,712
28 Nov 23	28.16000 -0.06	28.36	27.91	28.14	1,583,295
27 Nov 23	28.22000 +0.02	28.73	28.03	28.12	2,410,846
24 Nov 23	28.20000 +0.36	28.23	27.78	27.81	439,799
22 Nov 23	27.84000 -0.09	28.33	27.68	28.23	1,424,860
21 Nov 23	27.93000 -0.09	28.49	27.64	27.80	2,271,969
20 Nov 23	28.02000 +0.63	28.27	27.13	27.24	2,425,222
17 Nov 23	27.39000 +0.24	27.53	27.03	27.52	2,270,116
16 Nov 23	27.15000 +0.51	27.26	26.43	26.65	2,553,265
15 Nov 23	26.64000 +0.63	26.91	25.92	25.95	2,818,768
14 Nov 23	26.01000 +1.62	26.55	25.15	25.30	2,546,089
13 Nov 23	24.39000 -0.64	25.00	24.31	24.82	2,386,776
10 Nov 23	25.03000 -0.08	25.21	24.83	25.16	2,311,493
09 Nov 23	25.11000 -0.25	25.49	24.81	25.47	2,113,271
08 Nov 23	25.36000 +0.01	25.68	25.33	25.42	1,812,630
07 Nov 23	25.35000 -0.71	26.19	25.33	26.04	2,956,609
06 Nov 23	26.06000 -0.74	26.94	25.91	26.78	2,665,592
03 Nov 23	26.80000 -0.84	27.57	25.88	26.32	4,504,214
02 Nov 23	27.64000 +0.84	27.78	27.14	27.43	2,778,971
01 Nov 23	26.80000 +0.58	26.81	26.13	26.28	1,876,620
31 Oct 23	26.22000 +0.35	26.24	25.88	26.06	1,832,673
30 Oct 23	25.87000 +0.54	25.87	25.22	25.45	1,237,366
27 Oct 23	25.33000 -0.31	25.79	25.15	25.79	1,702,551
26 Oct 23	25.64000 +0.06	25.92	25.52	25.64	1,418,642
25 Oct 23	25.58000 -0.58	26.24	25.44	26.05	1,239,396
24 Oct 23	26.16000 +0.26	26.35	25.91	26.07	1,714,711
23 Oct 23	25.90000 -0.94	26.65	25.84	26.58	2,841,948
20 Oct 23	26.84000 -0.24	27.45	26.82	27.27	1,645,046
19 Oct 23	27.08000 -0.52	27.64	27.06	27.47	2,102,969
18 Oct 23	27.60000 -1.14	28.70	27.40	28.52	1,310,796
17 Oct 23	28.74000 +0.89	29.32	27.66	27.67	3,224,915
16 Oct 23	27.85000 +0.67	27.93	27.23	27.38	1,872,222
13 Oct 23	27.18000 -0.28	27.56	25.72	27.55	5,750,776
12 Oct 23	27.46000 -1.82	29.29	27.29	29.21	4,644,558
11 Oct 23	29.28000 -0.52	30.24	29.24	30.13	3,313,594
10 Oct 23	29.80000 +0.19	30.11	29.49	29.52	1,569,338
09 Oct 23	29.61000 +0.29	29.70	29.04	29.04	1,323,795
06 Oct 23	29.32000 -0.20	29.64	28.84	29.21	1,826,158
05 Oct 23	29.52000 +0.17	29.55	28.62	29.30	2,243,870
04 Oct 23	29.35000 +0.62	29.36	28.43	28.86	2,181,668
03 Oct 23	28.73000 -0.86	29.60	28.65	29.40	2,139,059
02 Oct 23	29.59000 -0.82	30.40	29.15	30.26	1,505,691
29 Sep 23	30.41000 -0.11	30.99	30.31	30.85	1,416,866
28 Sep 23	30.52000 +0.04	30.74	30.19	30.33	952,895
27 Sep 23	30.48000 -0.13	30.87	30.31	30.77	1,489,191
26 Sep 23	30.61000 -0.91	31.37	30.40	31.27	1,833,636
25 Sep 23	31.52000 -0.34	31.88	31.44	31.69	690,925
22 Sep 23	31.86000 +0.21	32.29	31.64	31.74	1,219,469
21 Sep 23	31.65000 -0.91	32.34	31.64	32.31	1,242,251
20 Sep 23	32.56000 -0.01	33.24	32.47	32.84	1,014,887
19 Sep 23	32.57000 -0.08	32.84	32.41	32.51	801,171
18 Sep 23	32.65000 -0.36	33.04	32.63	32.98	749,350
15 Sep 23	33.01000 +0.34	33.11	32.29	32.51	3,744,158
14 Sep 23	32.67000 +0.23	32.93	32.47	32.75	1,542,917
13 Sep 23	32.44000 -0.31	32.82	32.32	32.70	1,073,785
12 Sep 23	32.75000 -0.14	33.06	32.67	32.79	1,144,893
11 Sep 23	32.89000 +0.02	33.18	32.70	32.89	666,361
08 Sep 23	32.87000 -0.16	33.27	32.76	33.10	846,016
07 Sep 23	33.03000 +0.41	33.15	32.38	32.53	1,336,793
06 Sep 23	32.62000 -0.24	33.16	32.54	32.80	1,781,141
05 Sep 23	32.86000 -0.67	33.72	32.80	33.31	1,489,380
01 Sep 23	33.53000 -0.12	33.90	33.31	33.85	1,802,746
31 Aug 23	33.65000 -0.08	33.88	33.63	33.77	1,089,471
30 Aug 23	33.73000 +0.35	33.88	33.31	33.47	1,473,901
29 Aug 23	33.38000 +0.33	33.41	32.86	32.96	1,002,573
28 Aug 23	33.05000 +0.23	33.20	32.90	32.92	1,108,507
25 Aug 23	32.82000 +0.11	32.97	32.60	32.94	1,070,868
24 Aug 23	32.71000 -0.30	33.46	32.53	32.97	918,428
23 Aug 23	33.01000 +0.77	33.10	32.30	32.48	1,244,325
22 Aug 23	32.24000 +0.35	32.38	31.98	32.16	1,155,595
21 Aug 23	31.89000 -0.12	31.96	31.50	31.93	1,191,495
18 Aug 23	32.01000 +0.73	32.07	31.19	31.19	1,521,590
17 Aug 23	31.28000 -0.37	31.86	31.27	31.66	724,378
16 Aug 23	31.65000 +0.04	31.92	31.54	31.70	894,718
15 Aug 23	31.61000 -0.76	32.34	31.59	32.20	1,044,791
14 Aug 23	32.37000 +0.41	32.38	31.90	31.93	795,395
11 Aug 23	31.96000 -0.01	32.12	31.62	31.74	691,911
10 Aug 23	31.97000 -0.08	32.41	31.79	32.21	1,516,534
09 Aug 23	32.05000 +0.02	32.32	31.75	32.00	1,275,616
08 Aug 23	32.03000 -0.34	32.19	31.84	32.03	1,346,407
07 Aug 23	32.37000 +0.16	32.50	31.83	32.25	1,489,607
04 Aug 23	32.21000 +0.27	33.71	31.54	31.76	2,450,317
03 Aug 23	31.94000 -0.73	32.45	31.70	32.45	1,191,199
02 Aug 23	32.67000 +0.14	32.71	32.21	32.40	764,188
01 Aug 23	32.53000 +0.11	32.61	32.21	32.41	995,396
31 Jul 23	32.42000 +0.44	32.43	31.92	32.01	982,338
28 Jul 23	31.98000 +0.05	32.35	31.63	32.22	863,147
27 Jul 23	31.93000 -0.90	33.02	31.77	33.02	2,013,782
26 Jul 23	32.83000 -0.08	33.18	32.64	32.96	772,945
25 Jul 23	32.91000 -0.17	33.13	32.81	33.02	911,068
24 Jul 23	33.08000 -0.10	33.46	32.87	33.15	632,511
21 Jul 23	33.18000 +0.13	33.44	33.00	33.03	733,275
20 Jul 23	33.05000 +0.08	33.08	32.64	32.85	1,100,598
19 Jul 23	32.97000 +0.52	32.99	32.44	32.73	1,325,275
18 Jul 23	32.45000 -0.14	32.80	32.14	32.63	1,299,978
17 Jul 23	32.59000 +0.27	32.62	32.18	32.34	1,355,890
14 Jul 23	32.32000 -0.11	32.46	32.14	32.32	1,102,827
13 Jul 23	32.43000 +0.14	32.44	32.03	32.32	1,266,899
12 Jul 23	32.29000 -0.04	32.86	32.24	32.65	1,101,803
11 Jul 23	32.33000 +0.59	32.37	31.49	31.91	1,328,692
10 Jul 23	31.74000 +0.12	31.81	31.17	31.37	1,151,857
07 Jul 23	31.62000 -0.16	31.78	31.27	31.72	1,835,396
06 Jul 23	31.78000 -0.66	32.05	31.54	31.96	1,688,653
05 Jul 23	32.44000 +0.12	32.67	31.90	32.07	1,048,001
03 Jul 23	32.32000 +0.02	32.51	32.04	32.12	523,286
30 Jun 23	32.30000 +0.30	32.43	31.76	32.25	1,738,578
29 Jun 23	32.00000 +0.30	32.01	31.36	31.42	1,375,445
28 Jun 23	31.70000 -0.09	32.03	31.53	31.93	1,646,498
27 Jun 23	31.79000 +0.77	31.91	31.08	31.18	1,073,572
26 Jun 23	31.02000 +0.13	31.29	30.74	30.75	982,460
23 Jun 23	30.89000 -0.60	31.53	30.86	31.35	1,332,114
22 Jun 23	31.49000 -0.43	32.06	31.25	32.00	1,161,289
21 Jun 23	31.92000 +0.03	32.04	31.49	31.76	1,814,223
20 Jun 23	31.89000 -0.16	31.99	31.58	31.82	1,774,301
16 Jun 23	32.05000 +0.34	32.16	31.73	31.88	2,382,937
15 Jun 23	31.71000 -0.12	31.93	31.33	31.66	1,788,094
14 Jun 23	31.83000 +0.93	32.07	30.78	30.84	2,972,686
13 Jun 23	30.90000 +0.47	31.04	30.28	30.40	1,546,435
12 Jun 23	30.43000 +0.64	30.43	29.67	29.79	1,419,794
09 Jun 23	29.79000 +0.10	30.00	29.42	29.71	1,109,466
08 Jun 23	29.69000 -0.31	30.07	29.66	29.92	1,605,249
07 Jun 23	30.00000 +0.26	30.03	29.53	29.85	1,162,064
06 Jun 23	29.74000 +0.37	29.92	29.39	29.52	1,648,726
05 Jun 23	29.37000 -0.43	29.75	29.32	29.68	952,793
02 Jun 23	29.80000 +0.59	29.92	29.42	29.53	1,221,684
01 Jun 23	29.21000 -0.09	29.57	29.16	29.27	1,270,065
31 May 23	29.30000 +0.16	29.39	29.11	29.15	1,460,455
30 May 23	29.14000 +0.03	29.40	28.92	29.21	954,117
26 May 23	29.11000 +0.14	29.18	28.78	29.13	1,249,373
25 May 23	28.97000 -0.18	29.14	28.71	29.10	821,299
24 May 23	29.15000 -0.52	29.62	29.08	29.55	932,363
23 May 23	29.67000 -0.07	30.03	29.56	29.63	1,911,965
22 May 23	29.74000 +0.07	30.06	29.64	29.64	1,128,009
19 May 23	29.67000 +0.18	29.83	29.41	29.71	980,285
18 May 23	29.49000 +0.08	29.53	29.09	29.15	1,216,613
17 May 23	29.41000 +0.33	29.41	28.94	29.26	1,408,552
16 May 23	29.08000 -0.85	29.80	29.07	29.73	2,190,981
15 May 23	29.93000 -0.18	30.29	29.80	30.19	872,333
12 May 23	30.11000 -0.03	30.41	29.93	30.21	975,210
11 May 23	30.14000 -0.74	30.75	29.99	30.57	1,230,158
10 May 23	30.88000 +0.50	30.96	30.31	30.48	1,772,213
09 May 23	30.38000 -0.14	30.67	30.25	30.32	1,170,004
08 May 23	30.52000 -0.08	31.02	30.28	30.78	2,620,632
05 May 23	30.60000 +1.40	31.66	29.62	29.62	3,104,033
04 May 23	29.20000 +0.36	29.34	28.68	28.84	888,557
03 May 23	28.84000 +0.18	29.30	28.63	28.81	1,110,623
02 May 23	28.66000 -0.31	29.02	28.36	28.94	1,133,464
01 May 23	28.97000 -0.62	29.55	28.72	29.50	2,201,641
28 Apr 23	29.59000 +0.60	29.65	29.01	29.09	735,346
27 Apr 23	28.99000 +0.37	29.09	28.64	28.64	1,107,672
26 Apr 23	28.62000 -0.46	29.19	28.58	29.06	731,885
25 Apr 23	29.08000 -0.32	29.48	29.01	29.25	706,206
24 Apr 23	29.40000 -0.33	29.76	29.26	29.72	710,507
21 Apr 23	29.73000 +0.27	29.83	29.19	29.62	1,015,139
20 Apr 23	29.46000 +0.01	29.49	29.13	29.29	1,152,632
19 Apr 23	29.45000 +0.31	29.45	28.90	29.05	1,180,261
18 Apr 23	29.14000 +0.23	29.16	28.87	28.90	1,049,645
17 Apr 23	28.91000 +0.58	28.95	28.28	28.35	901,497
14 Apr 23	28.33000 -0.07	28.67	28.16	28.35	1,734,285
13 Apr 23	28.40000 +0.11	28.53	27.89	28.47	1,275,367
12 Apr 23	28.29000 +0.33	28.35	27.90	28.23	2,455,080
11 Apr 23	27.96000 -0.07	28.24	27.90	28.09	1,930,001
10 Apr 23	28.03000 -0.03	28.05	27.67	27.86	883,368
06 Apr 23	28.06000 +0.06	28.15	27.84	28.06	1,121,150
05 Apr 23	28.00000 -0.02	28.17	27.89	27.96	1,083,066
04 Apr 23	28.02000 -0.03	28.13	27.81	28.10	1,076,437
03 Apr 23	28.05000 -0.40	28.60	27.95	28.48	2,003,100
31 Mar 23	28.45000 +0.40	28.48	28.08	28.22	2,470,784
30 Mar 23	28.05000 +0.05	28.10	27.84	28.10	1,864,100
29 Mar 23	28.00000 +0.33	28.08	27.75	27.93	1,048,892
28 Mar 23	27.67000 -0.02	27.84	27.47	27.61	983,057
27 Mar 23	27.69000 +0.08	27.94	27.63	27.63	988,916
24 Mar 23	27.61000 +0.57	27.61	26.90	26.93	1,217,814
23 Mar 23	27.04000 +0.28	27.76	26.93	27.05	1,226,732
22 Mar 23	26.76000 -0.88	27.49	26.65	27.46	1,233,397
21 Mar 23	27.64000 -0.65	28.45	27.31	28.41	2,125,921
20 Mar 23	28.29000 +0.31	28.32	27.79	28.03	2,740,388
17 Mar 23	27.98000 -0.57	28.57	27.92	28.52	3,205,797
16 Mar 23	28.55000 -0.20	28.76	28.25	28.47	1,553,694
15 Mar 23	28.75000 -0.33	29.04	28.42	28.73	1,229,139
14 Mar 23	29.08000 +0.30	29.36	28.93	29.28	3,268,676
13 Mar 23	28.78000 +0.12	29.21	28.28	28.40	1,331,776
10 Mar 23	28.66000 -0.48	29.28	28.33	28.96	1,066,510
09 Mar 23	29.14000 -0.55	29.75	29.10	29.62	887,836
08 Mar 23	29.69000 +0.09	30.04	29.48	29.63	1,547,194
07 Mar 23	29.60000 -0.13	29.85	29.26	29.64	1,693,169
06 Mar 23	29.73000 -0.20	30.21	29.52	30.02	1,280,332
03 Mar 23	29.93000 +0.70	29.95	29.40	29.52	2,583,034
02 Mar 23	29.23000 +0.04	29.42	28.95	29.24	3,648,980
01 Mar 23	29.19000 -0.21	29.82	29.16	29.82	1,630,779
28 Feb 23	29.40000 -0.33	30.04	29.34	29.87	3,424,434
27 Feb 23	29.73000 -0.27	30.35	29.54	30.23	1,753,466
24 Feb 23	30.00000 -0.60	30.45	29.91	30.45	960,705
23 Feb 23	30.60000 +0.05	30.89	30.37	30.82	1,247,622
22 Feb 23	30.55000 -0.45	31.31	30.55	31.18	1,011,450
21 Feb 23	31.00000 -0.84	31.71	30.74	31.65	1,307,444
17 Feb 23	31.84000 +1.48	32.07	30.04	30.39	3,395,659
16 Feb 23	30.36000 -0.32	30.63	30.06	30.27	1,629,149
15 Feb 23	30.68000 +0.02	30.74	30.30	30.46	702,634
14 Feb 23	30.66000 -0.21	30.83	30.48	30.79	958,508
13 Feb 23	30.87000 +0.11	31.15	30.77	30.84	822,458
10 Feb 23	30.76000 +0.30	30.87	30.24	30.38	513,868
09 Feb 23	30.46000 -0.37	31.23	30.46	31.07	754,964
08 Feb 23	30.83000 -0.44	31.21	30.61	31.17	1,033,749
07 Feb 23	31.27000 -0.35	31.42	30.91	31.42	933,009
06 Feb 23	31.62000 -0.22	31.74	31.18	31.51	935,636
03 Feb 23	31.84000 -0.27	31.92	31.22	31.47	1,473,890
02 Feb 23	32.11000 +0.42	32.39	31.93	31.97	1,008,483
01 Feb 23	31.69000 +0.28	32.02	31.26	31.41	1,295,907
31 Jan 23	31.41000 +0.38	31.49	31.01	31.06	2,006,982
30 Jan 23	31.03000 -0.80	31.75	30.99	31.49	1,623,876
27 Jan 23	31.83000 +0.13	32.01	31.58	31.62	790,559
26 Jan 23	31.70000 +0.70	31.71	31.00	31.00	1,095,052
25 Jan 23	31.00000 +0.05	31.16	30.69	30.82	1,351,163
24 Jan 23	30.95000 +0.34	31.00	30.28	30.28	640,335
23 Jan 23	30.61000 +0.01	31.01	30.46	30.61	711,023
20 Jan 23	30.60000 +0.18	30.60	30.12	30.32	470,366
19 Jan 23	30.42000 -0.07	30.86	30.33	30.33	630,523
18 Jan 23	30.49000 -0.27	31.15	30.39	30.96	890,133
17 Jan 23	30.76000 -0.42	31.15	30.37	30.74	1,329,635
13 Jan 23	31.18000 -0.21	31.35	30.77	31.06	1,041,285
12 Jan 23	31.39000 +0.61	31.62	30.73	31.00	1,900,065
11 Jan 23	30.78000 +1.33	30.81	29.56	29.66	1,471,695
10 Jan 23	29.45000 +0.56	29.46	28.80	28.87	989,956
09 Jan 23	28.89000 +0.09	29.12	28.68	28.85	643,943
06 Jan 23	28.80000 +0.55	28.80	28.29	28.29	620,642
05 Jan 23	28.25000 -0.93	28.83	28.06	28.83	658,820
04 Jan 23	29.18000 +0.68	29.41	28.74	28.76	1,069,450
03 Jan 23	28.50000 +0.19	28.88	28.07	28.66	922,270
30 Dec 22	28.31000 -0.23	28.67	28.04	28.39	728,836
29 Dec 22	28.54000 +0.45	28.65	28.04	28.21	891,543
28 Dec 22	28.09000 -0.44	28.68	28.01	28.58	815,020
27 Dec 22	28.53000 +0.04	28.74	28.36	28.51	698,558
23 Dec 22	28.49000 +0.27	28.63	27.94	28.22	876,434
22 Dec 22	28.22000 -0.11	28.53	27.61	28.13	734,307
21 Dec 22	28.33000 +0.32	28.78	28.12	28.22	1,027,424
20 Dec 22	28.01000 -0.12	28.42	27.89	27.96	1,169,895
19 Dec 22	28.13000 -0.08	28.46	27.88	28.11	1,087,139
16 Dec 22	28.21000 -0.53	28.59	27.86	28.36	1,902,857
15 Dec 22	28.74000 -0.49	29.15	28.22	29.01	1,933,551
14 Dec 22	29.23000 +0.21	29.58	28.92	29.23	998,713
13 Dec 22	29.02000 +0.26	29.73	28.35	29.61	1,946,978
12 Dec 22	28.76000 -0.39	29.13	28.26	29.13	731,546
09 Dec 22	29.15000 +0.02	29.30	28.78	29.01	1,082,079
08 Dec 22	29.13000 +0.17	29.46	29.03	29.16	1,489,672
07 Dec 22	28.96000 +0.00	29.18	28.52	28.67	588,687
06 Dec 22	28.96000 -0.39	29.49	28.81	29.41	1,177,608
05 Dec 22	29.35000 -0.64	29.70	29.32	29.54	871,999
02 Dec 22	29.99000 +0.06	30.21	29.31	29.56	721,516
01 Dec 22	29.93000 +0.08	30.43	29.84	29.96	1,110,710
30 Nov 22	29.85000 +0.34	29.85	29.17	29.43	1,690,990
29 Nov 22	29.51000 +0.69	29.65	28.83	28.95	873,806
28 Nov 22	28.82000 -0.87	29.76	28.82	29.64	1,081,210
25 Nov 22	29.69000 +0.21	29.69	29.48	29.53	408,780
23 Nov 22	29.48000 +0.37	29.51	29.06	29.07	878,894
22 Nov 22	29.11000 +0.24	29.11	28.76	28.89	696,079
21 Nov 22	28.87000 -0.10	29.22	28.79	28.95	631,891
18 Nov 22	28.97000 +0.42	29.04	28.43	28.96	939,385
17 Nov 22	28.55000 -0.40	28.65	28.22	28.54	1,078,793
16 Nov 22	28.95000 -0.14	29.22	28.86	28.98	1,690,504
15 Nov 22	29.09000 +0.43	29.27	28.52	28.92	1,902,976
14 Nov 22	28.66000 -0.14	29.47	28.65	28.97	1,857,108
11 Nov 22	28.80000 -0.79	29.65	28.60	29.32	1,389,365
10 Nov 22	29.59000 +1.46	30.07	29.12	29.18	2,521,960
09 Nov 22	28.13000 -0.91	29.26	28.00	28.90	1,745,693
08 Nov 22	29.04000 +0.59	29.23	28.38	28.57	1,855,906
07 Nov 22	28.45000 +5.83	28.59	27.74	28.07	2,835,676
14 Oct 22	22.62000 -0.79	23.71	22.48	23.60	2,361,847
13 Oct 22	23.41000 +0.08	23.48	22.35	22.90	2,933,751
12 Oct 22	23.33000 -0.61	23.91	23.33	23.85	1,667,461
11 Oct 22	23.94000 +0.15	24.07	23.53	23.80	1,291,279
10 Oct 22	23.79000 -0.40	24.30	23.78	24.22	1,428,554
07 Oct 22	24.19000 -0.75	24.75	24.06	24.67	1,639,739
06 Oct 22	24.94000 -0.59	25.64	24.78	25.60	1,222,447
05 Oct 22	25.53000 -0.38	25.78	24.80	25.60	2,455,094
04 Oct 22	25.91000 +0.45	26.13	25.58	25.58	1,663,454
03 Oct 22	25.46000 +0.86	25.80	24.67	25.04	2,462,661
30 Sep 22	24.60000 +0.10	25.01	24.51	24.70	2,248,486
29 Sep 22	24.50000 -1.09	25.19	24.33	25.12	1,736,331
28 Sep 22	25.59000 +0.34	25.96	24.89	25.25	1,029,666
27 Sep 22	25.25000 -0.22	25.75	25.14	25.63	1,310,627
26 Sep 22	25.47000 -1.39	26.67	25.29	26.67	1,564,134
23 Sep 22	26.86000 -0.36	27.41	26.68	26.93	2,923,308
22 Sep 22	27.22000 +0.17	27.24	26.74	27.07	2,154,526
21 Sep 22	27.05000 +0.02	27.95	27.03	27.24	1,492,160
20 Sep 22	27.03000 -1.17	27.95	26.85	27.95	2,257,852
19 Sep 22	28.20000 -0.17	28.22	27.42	28.10	2,127,164
16 Sep 22	28.37000 +0.08	28.41	27.77	28.35	2,463,444
15 Sep 22	28.29000 -0.70	28.98	28.25	28.81	1,206,249
14 Sep 22	28.99000 -0.29	29.26	28.78	29.17	1,289,400
13 Sep 22	29.28000 -1.40	30.22	29.22	30.11	1,404,281
12 Sep 22	30.68000 +0.51	30.80	30.30	30.34	993,422
09 Sep 22	30.17000 +0.48	30.46	29.65	29.75	1,033,485
08 Sep 22	29.69000 -0.05	29.86	29.46	29.58	689,539
07 Sep 22	29.74000 +0.51	29.84	29.23	29.26	1,754,680
06 Sep 22	29.23000 +0.24	29.40	28.83	29.00	860,332
02 Sep 22	28.99000 -0.30	29.90	28.96	29.50	1,380,525
01 Sep 22	29.29000 -0.13	29.35	29.05	29.30	1,008,054
31 Aug 22	29.42000 -0.09	29.87	29.38	29.79	1,402,221
30 Aug 22	29.51000 -0.49	30.22	29.41	30.22	822,634
29 Aug 22	30.00000 -0.03	30.49	29.71	29.93	1,111,705
26 Aug 22	30.03000 -0.70	30.79	29.97	30.79	828,449
25 Aug 22	30.73000 +0.17	30.73	30.33	30.70	1,320,071
24 Aug 22	30.56000 -0.21	30.93	30.55	30.88	787,557
23 Aug 22	30.77000 -0.15	30.92	30.48	30.86	1,376,240
22 Aug 22	30.92000 -0.09	31.09	30.74	30.94	1,051,979
19 Aug 22	31.01000 -0.18	31.11	30.40	31.01	1,366,932
18 Aug 22	31.19000 -0.49	31.69	31.04	31.69	1,137,791
17 Aug 22	31.68000 -0.61	32.10	31.31	32.02	1,797,336
16 Aug 22	32.29000 -0.23	32.63	32.20	32.46	1,061,185
15 Aug 22	32.52000 +0.07	32.63	32.31	32.48	694,178
12 Aug 22	32.45000 +0.31	32.51	32.07	32.29	702,175
11 Aug 22	32.14000 -0.06	32.46	31.97	32.43	1,443,280
10 Aug 22	32.20000 +0.54	32.33	31.68	31.93	1,948,689
09 Aug 22	31.66000 +0.48	31.73	31.18	31.25	1,934,772
08 Aug 22	31.18000 +0.13	31.56	30.75	31.04	2,124,086
05 Aug 22	31.05000 -1.44	32.84	30.58	32.05	3,729,740
04 Aug 22	32.49000 +0.14	32.49	31.98	32.43	1,108,589
03 Aug 22	32.35000 -0.19	32.98	32.17	32.79	1,622,240
02 Aug 22	32.54000 -0.13	32.94	32.44	32.67	1,114,711
01 Aug 22	32.67000 -0.08	32.93	32.46	32.75	772,622
29 Jul 22	32.75000 -0.02	32.99	32.47	32.64	951,808
28 Jul 22	32.77000 +1.30	32.81	31.52	31.53	1,285,177
27 Jul 22	31.47000 -0.28	31.76	31.24	31.76	611,427
26 Jul 22	31.75000 +0.51	31.82	31.23	31.25	890,079
25 Jul 22	31.24000 -0.12	31.75	31.06	31.19	1,510,718
22 Jul 22	31.36000 +0.09	31.48	30.96	31.20	1,589,627
21 Jul 22	31.27000 +0.13	31.41	30.91	31.22	1,441,758
20 Jul 22	31.14000 -0.55	31.79	31.13	31.73	1,869,920
19 Jul 22	31.69000 +0.76	31.71	30.99	31.23	828,400
18 Jul 22	30.93000 -0.22	31.53	30.57	31.24	1,435,047
15 Jul 22	31.15000 +0.07	31.49	30.62	31.46	1,383,139
14 Jul 22	31.08000 -0.05	31.40	30.69	30.69	1,390,383
13 Jul 22	31.13000 +0.29	31.37	30.36	30.46	1,621,511
12 Jul 22	30.84000 -0.50	31.47	30.76	31.21	1,909,048
11 Jul 22	31.34000 -0.05	31.72	31.20	31.25	786,969
08 Jul 22	31.39000 -0.41	31.94	31.31	31.70	1,408,995
07 Jul 22	31.80000 +0.80	31.92	31.20	31.20	1,809,169
06 Jul 22	31.00000 -0.56	31.89	30.91	31.56	3,233,854
05 Jul 22	31.56000 +0.67	31.67	30.47	30.74	3,068,056
01 Jul 22	30.89000 +0.85	31.00	30.00	30.03	2,527,926
30 Jun 22	30.04000 +0.11	30.42	29.68	29.86	1,649,253
29 Jun 22	29.93000 -0.13	29.94	29.45	29.67	1,287,369
28 Jun 22	30.06000 -0.23	30.46	29.88	30.37	2,706,450
27 Jun 22	30.29000 +0.56	30.67	29.56	29.74	2,455,446
24 Jun 22	29.73000 +0.71	29.90	29.04	29.18	2,660,074
23 Jun 22	29.02000 +0.43	29.10	28.39	28.68	3,458,987
22 Jun 22	28.59000 +0.33	28.96	28.02	28.02	2,142,081
21 Jun 22	28.26000 +0.31	28.77	27.94	27.94	2,646,861
17 Jun 22	27.95000 -0.44	28.73	27.76	28.62	2,960,487
16 Jun 22	28.39000 -0.63	28.62	28.05	28.45	2,013,229
15 Jun 22	29.02000 +0.08	29.75	28.92	29.21	3,267,229
14 Jun 22	28.94000 -0.44	30.03	28.85	29.51	2,984,970
13 Jun 22	29.38000 -0.82	29.95	29.09	29.62	2,964,097
10 Jun 22	30.20000 -0.04	30.56	29.77	30.21	3,133,519
09 Jun 22	30.24000 +0.30	30.77	29.86	29.95	3,536,320
08 Jun 22	29.94000 -0.12	30.28	29.77	30.04	2,153,536
07 Jun 22	30.06000 +1.25	30.08	28.39	28.51	2,174,122
06 Jun 22	28.81000 -0.11	29.24	28.70	29.06	1,809,464
03 Jun 22	28.92000 +0.10	29.15	28.46	28.62	2,434,485
02 Jun 22	28.82000 +1.22	28.89	27.61	28.00	2,222,278
01 Jun 22	27.60000 -0.09	27.89	27.40	27.89	1,836,591
31 May 22	27.69000 -0.03	27.86	27.22	27.31	1,721,610
27 May 22	27.72000 +0.69	28.02	27.10	27.21	2,595,193
26 May 22	27.03000 +0.58	27.15	26.27	26.33	3,057,156
25 May 22	26.45000 -0.15	26.64	26.16	26.58	1,908,666
24 May 22	26.60000 +1.53	26.82	24.95	24.95	5,266,903
23 May 22	25.07000 +0.10	25.29	24.56	25.17	1,949,282
20 May 22	24.97000 -0.18	25.37	24.47	25.37	1,653,092
19 May 22	25.15000 -0.18	25.50	25.05	25.13	1,245,747
18 May 22	25.33000 -0.66	26.02	25.22	25.89	1,255,969
17 May 22	25.99000 +0.30	25.99	25.40	25.86	737,410
16 May 22	25.69000 -0.55	26.26	25.68	26.15	864,014
13 May 22	26.24000 +1.02	26.28	24.99	25.24	2,150,041
12 May 22	25.22000 +0.06	25.28	24.73	25.00	2,316,612
11 May 22	25.16000 +0.26	25.88	24.76	24.79	2,243,653
10 May 22	24.90000 -0.25	25.76	23.96	25.46	3,792,551
09 May 22	25.15000 -1.08	26.28	25.10	26.07	2,266,000
06 May 22	26.23000 +0.05	26.61	25.13	26.05	1,683,877
05 May 22	26.18000 -0.56	26.72	25.75	26.50	1,726,957
04 May 22	26.74000 +0.24	26.85	25.91	26.40	927,444
03 May 22	26.50000 +0.73	26.75	25.76	25.92	1,359,566
02 May 22	25.77000 -0.61	26.54	25.21	26.48	1,933,408
29 Apr 22	26.38000 -1.51	27.99	26.36	27.85	2,788,766
28 Apr 22	27.89000 +0.22	28.02	27.34	27.67	1,784,047
27 Apr 22	27.67000 -0.25	28.01	27.56	27.91	2,062,129
26 Apr 22	27.92000 -0.27	28.31	27.76	28.03	1,232,382
25 Apr 22	28.19000 +0.02	28.27	27.56	28.12	2,194,936
22 Apr 22	28.17000 -0.22	28.58	28.16	28.53	1,308,784
21 Apr 22	28.39000 +0.23	28.53	27.98	28.32	3,416,757
20 Apr 22	28.16000 -0.30	28.60	28.13	28.59	1,591,211
19 Apr 22	28.46000 +0.44	28.49	28.05	28.06	930,039
18 Apr 22	28.02000 -0.05	28.26	27.94	28.00	1,296,198
14 Apr 22	28.07000 -0.28	28.57	28.05	28.44	833,185
13 Apr 22	28.35000 +0.50	28.36	27.80	27.91	1,402,026
12 Apr 22	27.85000 +0.05	28.23	27.66	27.79	1,136,772
11 Apr 22	27.80000 -0.51	28.24	27.65	28.19	1,070,968
08 Apr 22	28.31000 -0.22	28.70	28.23	28.57	1,481,139
07 Apr 22	28.53000 -0.72	29.26	28.30	29.24	2,556,653
06 Apr 22	29.25000 +0.81	29.26	28.15	28.36	2,438,684
05 Apr 22	28.44000 -0.42	29.17	28.30	28.86	2,233,124
04 Apr 22	28.86000 +0.21	28.86	28.27	28.69	1,770,317
01 Apr 22	28.65000 +0.77	28.70	27.78	27.78	3,062,218
31 Mar 22	27.88000 -0.03	28.21	27.76	27.91	2,967,951
30 Mar 22	27.91000 -0.39	28.23	27.63	27.76	1,554,178
29 Mar 22	28.30000 +0.75	28.49	27.61	27.75	2,516,345
28 Mar 22	27.55000 +0.21	27.70	27.23	27.46	2,240,488
25 Mar 22	27.34000 +0.55	27.44	26.72	26.85	1,596,781
24 Mar 22	26.79000 +0.36	27.05	26.42	26.53	1,289,862
23 Mar 22	26.43000 +0.15	26.48	26.01	26.27	1,630,352
22 Mar 22	26.28000 +0.05	26.57	26.10	26.41	1,216,056
21 Mar 22	26.23000 -0.35	26.70	26.04	26.61	1,036,996
18 Mar 22	26.58000 -0.25	26.73	25.78	25.89	2,800,644
17 Mar 22	26.83000 +0.37	27.03	26.12	26.27	1,493,624
16 Mar 22	26.46000 +0.96	26.54	25.61	25.74	2,277,475
15 Mar 22	25.50000 +0.38	26.07	25.20	25.23	1,434,761
14 Mar 22	25.12000 -0.92	26.27	25.09	26.20	2,284,501
11 Mar 22	26.04000 -1.01	27.27	26.04	27.07	1,627,256
10 Mar 22	27.05000 -0.36	27.20	26.70	27.03	1,166,707
09 Mar 22	27.41000 +0.39	27.69	27.33	27.37	1,026,281
08 Mar 22	27.02000 -0.21	27.50	26.81	27.12	1,968,091
07 Mar 22	27.23000 -0.74	27.98	27.19	27.71	2,007,871
04 Mar 22	27.97000 +0.10	28.00	27.55	27.76	1,714,142
03 Mar 22	27.87000 +0.06	28.13	27.44	28.03	1,615,782
02 Mar 22	27.81000 +0.36	27.82	27.19	27.55	1,943,450
01 Mar 22	27.45000 +0.73	27.52	26.62	26.78	1,942,773
28 Feb 22	26.72000 -0.16	27.37	26.43	26.53	2,423,213
25 Feb 22	26.88000 -0.23	27.36	25.27	25.27	3,539,294
24 Feb 22	27.11000 +0.16	27.15	26.06	26.45	3,591,936
23 Feb 22	26.95000 -1.03	28.34	26.84	28.05	1,963,108
22 Feb 22	27.98000 +0.02	28.13	27.77	27.81	1,792,863
18 Feb 22	27.96000 -0.24	28.47	27.92	28.35	1,343,468
17 Feb 22	28.20000 -0.22	28.50	28.08	28.34	1,067,369
16 Feb 22	28.42000 +0.16	28.54	28.04	28.35	903,966
15 Feb 22	28.26000 +0.43	28.51	27.98	28.01	2,329,945
14 Feb 22	27.83000 -0.29	28.35	27.83	28.17	1,311,187
11 Feb 22	28.12000 +0.10	28.51	27.86	28.16	1,804,226
10 Feb 22	28.02000 -0.48	28.63	27.93	28.15	2,650,943
09 Feb 22	28.50000 +0.49	28.57	28.25	28.35	1,842,958
08 Feb 22	28.01000 +0.03	28.39	27.80	28.00	2,274,862
07 Feb 22	27.98000 +0.14	28.08	27.76	27.85	1,821,471
04 Feb 22	27.84000 -0.11	28.07	27.58	27.79	1,720,407
03 Feb 22	27.95000 -0.25	28.21	27.78	28.02	1,242,991
02 Feb 22	28.20000 +0.13	28.49	27.75	27.95	1,906,640
01 Feb 22	28.07000 -0.38	28.54	27.77	28.54	1,463,101
31 Jan 22	28.45000 +0.78	28.45	27.41	27.62	2,066,515
28 Jan 22	27.67000 +0.62	27.67	26.52	27.23	3,130,973
27 Jan 22	27.05000 -0.80	28.14	26.99	28.01	2,378,163
26 Jan 22	27.85000 -0.48	28.75	27.62	28.64	2,750,283
25 Jan 22	28.33000 +0.24	28.79	27.75	27.80	3,875,100
24 Jan 22	28.09000 -0.16	28.17	27.23	27.85	2,578,999
21 Jan 22	28.25000 -0.12	28.56	28.09	28.34	1,434,994
20 Jan 22	28.37000 -0.34	29.39	28.35	29.18	2,171,156
19 Jan 22	28.71000 -0.79	29.32	28.60	29.00	2,716,511
18 Jan 22	29.50000 -0.50	30.00	29.05	29.81	2,871,919
14 Jan 22	30.00000 -0.33	30.24	29.89	30.19	1,754,767
13 Jan 22	30.33000 +0.06	30.59	30.11	30.40	1,246,345
12 Jan 22	30.27000 +0.33	30.41	29.96	30.19	1,680,177
11 Jan 22	29.94000 -0.39	30.31	29.86	30.15	2,252,213
10 Jan 22	30.33000 -0.67	30.97	29.95	30.87	2,333,220
07 Jan 22	31.00000 -0.42	31.49	30.79	31.02	3,184,751
06 Jan 22	31.42000 -0.41	32.15	31.37	31.81	2,398,595
05 Jan 22	31.83000 -0.47	32.47	31.79	32.05	1,604,045
04 Jan 22	32.30000 -0.27	32.70	32.20	32.27	1,842,138
03 Jan 22	32.57000 -0.22	32.94	32.24	32.94	2,097,852
31 Dec 21	32.79000 -0.10	33.05	32.73	32.94	1,220,511
30 Dec 21	32.89000 +0.19	33.08	32.48	32.55	1,010,044
29 Dec 21	32.70000 -0.11	32.89	32.31	32.87	1,089,563
28 Dec 21	32.81000 +0.31	32.82	32.31	32.48	1,337,253
27 Dec 21	32.50000 +0.54	32.52	31.80	31.92	772,842
23 Dec 21	31.96000 +0.04	32.12	31.76	32.07	871,764
22 Dec 21	31.92000 -0.33	32.45	31.74	32.34	1,138,724
21 Dec 21	32.25000 +1.05	32.44	31.17	31.46	1,891,632
20 Dec 21	31.20000 -1.12	32.32	31.01	32.00	1,881,177
17 Dec 21	32.32000 +0.50	32.35	31.70	31.80	3,750,970
16 Dec 21	31.82000 -0.25	32.37	31.70	32.00	2,055,300
15 Dec 21	32.07000 +0.33	32.11	31.49	31.71	2,249,310
14 Dec 21	31.74000 -1.56	33.28	31.67	33.20	3,247,349
13 Dec 21	33.30000 +0.94	33.46	32.29	32.30	2,269,866
10 Dec 21	32.36000 -0.05	32.91	32.26	32.45	1,205,112
09 Dec 21	32.41000 -0.90	33.34	32.35	33.12	2,408,208
08 Dec 21	33.31000 +0.32	33.50	32.92	33.06	1,967,749
07 Dec 21	32.99000 -0.01	33.51	32.84	32.98	1,249,842
06 Dec 21	33.00000 +0.87	33.35	32.26	32.35	1,805,630
03 Dec 21	32.13000 +0.34	32.19	31.62	31.84	1,742,069
02 Dec 21	31.79000 +0.38	32.04	31.41	31.50	1,798,522
01 Dec 21	31.41000 -1.23	32.86	31.41	32.85	2,616,003
30 Nov 21	32.64000 +0.24	32.81	31.75	32.20	3,547,028
29 Nov 21	32.40000 +0.80	32.44	31.53	31.74	1,810,405
26 Nov 21	31.60000 -0.81	32.36	31.46	32.04	1,262,327
24 Nov 21	32.41000 +0.29	32.49	32.03	32.09	1,124,370
23 Nov 21	32.12000 -0.12	32.47	32.07	32.21	1,667,464
22 Nov 21	32.24000 +0.10	32.53	31.86	32.16	1,924,070
19 Nov 21	32.14000 +0.13	32.31	31.84	32.01	1,921,963
18 Nov 21	32.01000 +0.02	32.34	31.66	32.16	2,632,484
17 Nov 21	31.99000 +0.41	32.01	30.75	31.47	2,203,153
16 Nov 21	31.58000 +0.42	31.76	31.03	31.24	3,645,609
15 Nov 21	31.16000 +1.36	31.19	29.88	29.88	3,822,611
12 Nov 21	29.80000 -0.45	30.33	29.65	30.21	1,920,572
11 Nov 21	30.25000 +0.59	30.27	29.46	29.63	1,709,424
10 Nov 21	29.66000 +0.40	29.95	29.33	29.33	2,487,452
09 Nov 21	29.26000 +0.05	29.40	29.13	29.19	1,663,450
08 Nov 21	29.21000 -0.21	29.59	29.08	29.33	1,283,924
05 Nov 21	29.42000 -0.28	30.28	29.36	29.85	3,475,079
04 Nov 21	29.70000 -0.59	31.18	29.64	30.50	4,681,470
03 Nov 21	30.29000 +0.42	30.39	29.98	29.98	1,573,409
02 Nov 21	29.87000 -0.02	29.96	29.33	29.92	1,775,922
01 Nov 21	29.89000 +0.42	29.90	29.19	29.48	1,702,202
29 Oct 21	29.47000 -0.41	29.93	29.33	29.82	2,174,605
28 Oct 21	29.88000 +0.41	29.88	29.45	29.57	2,222,674
27 Oct 21	29.47000 -0.37	30.01	29.14	29.98	1,996,335
26 Oct 21	29.84000 +0.00	30.08	29.73	29.97	1,085,936
25 Oct 21	29.84000 -0.13	30.17	29.75	29.97	1,820,460
22 Oct 21	29.97000 -0.36	30.56	29.89	30.31	2,974,050
21 Oct 21	30.33000 -0.19	30.77	30.18	30.56	3,803,524
20 Oct 21	30.52000 +0.69	30.52	29.66	29.93	2,006,340
19 Oct 21	29.83000 +0.15	30.00	29.45	29.88	2,193,794
18 Oct 21	29.68000 -0.68	30.35	29.57	30.35	1,943,046
15 Oct 21	30.36000 +0.35	30.44	30.08	30.17	1,863,132
14 Oct 21	30.01000 +0.27	30.13	29.68	29.77	2,242,916
13 Oct 21	29.74000 +0.67	29.97	28.90	29.06	4,404,578
12 Oct 21	29.07000 +0.94	29.07	28.05	28.11	3,373,380
11 Oct 21	28.13000 +0.00	28.32	28.00	28.13	1,515,559
08 Oct 21	28.13000 -0.34	28.57	28.13	28.47	1,714,989
07 Oct 21	28.47000 +0.19	29.10	28.32	28.36	3,163,971
06 Oct 21	28.28000 -0.02	28.45	27.88	28.17	3,436,233
05 Oct 21	28.30000 -0.58	28.83	28.11	28.80	3,007,166
04 Oct 21	28.88000 -0.26	29.28	28.67	29.03	1,627,107
01 Oct 21	29.14000 +0.09	29.33	28.72	29.19	1,984,528
30 Sep 21	29.05000 -0.18	29.49	28.82	29.44	3,137,732
29 Sep 21	29.23000 -0.39	29.61	28.84	29.35	4,218,961
28 Sep 21	29.62000 -0.13	30.26	29.25	29.51	2,449,210
27 Sep 21	29.75000 -0.95	30.88	29.74	30.60	3,653,901
24 Sep 21	30.70000 -0.25	31.13	30.69	31.03	3,896,025
23 Sep 21	30.95000 -0.10	31.31	30.64	30.99	4,736,535
22 Sep 21	31.05000 -0.57	31.71	30.50	31.41	8,648,529
21 Sep 21	31.62000 -2.86	33.90	31.62	33.83	4,840,433
20 Sep 21	34.48000 -0.16	34.87	34.11	34.58	1,549,920
17 Sep 21	34.64000 -0.52	35.14	34.63	35.07	3,063,903
16 Sep 21	35.16000 -0.15	35.52	35.01	35.32	1,669,287
15 Sep 21	35.31000 +0.00	35.48	35.04	35.12	1,317,088
14 Sep 21	35.31000 +0.20	35.63	35.12	35.31	1,479,316
13 Sep 21	35.11000 -0.19	35.61	35.08	35.53	1,278,158
10 Sep 21	35.30000 -0.82	36.12	35.26	36.05	1,882,446
09 Sep 21	36.12000 -0.97	37.08	36.11	36.91	1,357,540
08 Sep 21	37.09000 -0.07	37.37	36.87	37.00	1,345,777
07 Sep 21	37.16000 -0.52	37.78	37.09	37.69	1,607,909
03 Sep 21	37.68000 +0.16	37.70	37.17	37.64	1,373,635
02 Sep 21	37.52000 +0.12	37.56	37.05	37.37	1,645,907
01 Sep 21	37.40000 +0.66	37.49	36.64	36.66	1,762,029
31 Aug 21	36.74000 +0.07	36.96	36.49	36.64	2,224,771
30 Aug 21	36.67000 -0.03	36.77	36.49	36.74	1,753,181
27 Aug 21	36.70000 -0.07	36.89	36.53	36.87	1,512,671
26 Aug 21	36.77000 +0.67	36.92	36.00	36.09	1,604,321
25 Aug 21	36.10000 -0.28	36.38	35.95	36.20	1,859,765
24 Aug 21	36.38000 +0.22	36.62	35.97	36.26	1,534,880
23 Aug 21	36.16000 -1.09	37.28	36.15	37.20	2,765,843
20 Aug 21	37.25000 -0.04	37.37	37.00	37.28	2,054,244
19 Aug 21	37.29000 -0.04	37.63	37.03	37.26	1,468,953
18 Aug 21	37.33000 +0.49	37.49	36.83	36.87	3,644,222
17 Aug 21	36.84000 +0.06	37.05	36.39	36.54	1,220,483
16 Aug 21	36.78000 -0.25	37.12	36.71	37.00	1,075,161
13 Aug 21	37.03000 +0.03	37.27	36.85	37.00	1,172,392
12 Aug 21	37.00000 +0.18	37.40	36.83	36.95	2,626,089
11 Aug 21	36.82000 +0.69	36.83	36.14	36.25	2,906,581
10 Aug 21	36.13000 -0.25	36.51	35.93	36.34	4,444,776
09 Aug 21	36.38000 -0.83	37.17	36.31	36.98	5,391,584
06 Aug 21	37.21000 -1.52	37.40	34.84	35.25	10,450,336
05 Aug 21	38.73000 +0.31	38.89	38.16	38.63	1,853,064
04 Aug 21	38.42000 +0.01	38.76	38.39	38.51	1,653,279
03 Aug 21	38.41000 -0.29	38.78	38.37	38.70	1,749,933
02 Aug 21	38.70000 -0.15	39.08	38.67	39.00	2,599,339
30 Jul 21	38.85000 +0.02	39.31	38.75	38.75	1,930,897
29 Jul 21	38.83000 +0.01	39.42	38.74	38.99	1,607,116
28 Jul 21	38.82000 +0.32	38.92	38.05	38.49	2,517,484
27 Jul 21	38.50000 -0.15	39.04	38.34	38.55	2,477,548
26 Jul 21	38.65000 -0.65	39.40	38.50	39.28	1,935,508
23 Jul 21	39.30000 +0.52	39.34	38.56	38.69	3,196,628
22 Jul 21	38.78000 -0.95	39.03	38.24	38.88	5,916,941
21 Jul 21	39.73000 -0.65	40.85	39.64	40.37	2,547,404
20 Jul 21	40.38000 +0.80	40.73	39.58	39.62	2,859,423
19 Jul 21	39.58000 -0.21	39.93	39.01	39.75	1,367,816
16 Jul 21	39.79000 +0.43	40.02	39.37	39.54	1,106,054
15 Jul 21	39.36000 +0.21	39.42	38.96	39.16	887,447
14 Jul 21	39.15000 +0.22	39.22	38.72	38.83	1,000,088
13 Jul 21	38.93000 -0.45	39.53	38.86	39.38	1,232,266
12 Jul 21	39.38000 +0.24	39.48	38.99	39.30	1,317,514
09 Jul 21	39.14000 +0.60	39.16	38.32	38.50	1,302,579
08 Jul 21	38.54000 -0.16	38.81	38.15	38.52	1,220,485
07 Jul 21	38.70000 +0.06	38.95	38.46	38.71	1,611,863
06 Jul 21	38.64000 +0.42	38.70	37.99	38.22	1,666,805
02 Jul 21	38.22000 +0.47	38.45	37.77	37.77	1,799,984
01 Jul 21	37.75000 -0.10	38.21	37.64	37.83	2,463,700
30 Jun 21	37.85000 -0.96	39.10	37.76	38.83	2,402,709
29 Jun 21	38.81000 -0.22	39.26	38.66	38.73	1,555,426
28 Jun 21	39.03000 -0.07	39.20	38.78	39.20	1,748,916
25 Jun 21	39.10000 +1.17	39.15	37.97	38.06	4,141,745
24 Jun 21	37.93000 -0.13	38.37	37.77	38.17	1,469,241
23 Jun 21	38.06000 +0.16	38.32	37.60	37.80	1,886,313
22 Jun 21	37.90000 -0.06	38.05	37.37	37.81	1,488,656
21 Jun 21	37.96000 +0.34	38.22	37.61	37.78	1,013,606
18 Jun 21	37.62000 -0.71	38.29	37.61	38.15	1,671,961
17 Jun 21	38.33000 -0.11	38.50	38.18	38.43	1,485,299
16 Jun 21	38.44000 -0.17	38.94	38.43	38.63	1,020,803
15 Jun 21	38.61000 -0.66	39.37	38.60	39.14	1,184,486
14 Jun 21	39.27000 +0.05	39.39	38.86	39.19	1,260,902
11 Jun 21	39.22000 -0.25	39.61	38.92	39.40	1,418,487
10 Jun 21	39.47000 +0.21	39.63	39.12	39.27	1,888,711
09 Jun 21	39.26000 -0.52	40.03	39.16	39.97	1,610,609
08 Jun 21	39.78000 +0.30	39.90	39.51	39.51	1,547,665
07 Jun 21	39.48000 +0.79	40.33	38.71	38.89	1,986,031
04 Jun 21	38.69000 -0.08	39.14	38.27	38.91	1,603,847
03 Jun 21	38.77000 +0.02	39.03	38.50	38.70	1,742,014
02 Jun 21	38.75000 +0.55	38.82	38.07	38.34	1,954,013
01 Jun 21	38.20000 +0.18	38.25	37.68	38.03	2,115,344
28 May 21	38.02000 +0.33	38.15	37.70	37.73	1,649,621
27 May 21	37.69000 -0.79	38.63	37.47	38.36	4,945,219
26 May 21	38.48000 +0.07	39.01	38.42	38.50	1,527,964
25 May 21	38.41000 +0.42	38.53	37.62	38.01	2,355,432
24 May 21	37.99000 -0.01	38.28	37.82	38.13	1,325,056
21 May 21	38.00000 +0.21	38.33	37.72	37.81	1,772,729
20 May 21	37.79000 -0.08	38.36	37.68	37.80	1,721,692
19 May 21	37.87000 +0.15	37.98	37.28	37.50	1,137,271
18 May 21	37.72000 -0.22	38.28	37.67	37.90	1,536,877
17 May 21	37.94000 -0.42	38.43	37.82	38.38	2,129,107
14 May 21	38.36000 +1.01	38.45	37.47	37.64	1,319,841
13 May 21	37.35000 +0.06	37.59	36.93	37.26	2,888,179
12 May 21	37.29000 -0.68	37.91	37.15	37.66	1,804,372
11 May 21	37.97000 -0.62	38.39	37.74	38.31	1,253,697
10 May 21	38.59000 +0.22	39.49	38.16	38.26	2,048,069
07 May 21	38.37000 +0.54	38.76	36.86	37.67	4,890,559
06 May 21	37.83000 -0.77	39.08	37.77	38.74	2,147,960
05 May 21	38.60000 -0.75	39.37	38.32	39.36	1,999,700
04 May 21	39.35000 -0.66	40.24	39.26	39.95	1,844,484
03 May 21	40.01000 -0.38	40.79	39.74	40.55	1,643,513
30 Apr 21	40.39000 +0.64	40.55	39.48	39.65	1,655,889
29 Apr 21	39.75000 +0.90	39.80	38.90	39.02	1,780,130
28 Apr 21	38.85000 -0.15	39.30	38.76	39.02	1,449,798
27 Apr 21	39.00000 -0.66	39.70	38.89	39.63	988,105
26 Apr 21	39.66000 +0.40	39.74	39.09	39.33	1,769,041
23 Apr 21	39.26000 +0.56	39.26	38.52	38.68	1,861,051
22 Apr 21	38.70000 -0.46	39.43	38.54	39.17	1,044,486
21 Apr 21	39.16000 +0.05	39.42	39.00	39.11	3,849,910
20 Apr 21	39.11000 +0.41	39.24	38.38	38.69	6,576,589
19 Apr 21	38.70000 -0.54	39.32	38.59	39.23	1,812,018
16 Apr 21	39.24000 -0.44	39.94	39.22	39.86	939,147
15 Apr 21	39.68000 +0.90	39.68	38.94	38.94	1,577,687
14 Apr 21	38.78000 -1.07	39.85	38.72	39.85	1,089,734
13 Apr 21	39.85000 +0.28	39.90	39.37	39.86	1,630,645
12 Apr 21	39.57000 +0.14	39.60	38.82	39.27	1,031,656
09 Apr 21	39.43000 +0.14	39.51	39.08	39.26	736,353
08 Apr 21	39.29000 -0.27	39.92	39.19	39.55	1,102,733
07 Apr 21	39.56000 -0.02	39.76	39.37	39.68	1,235,705
06 Apr 21	39.58000 +0.59	39.60	38.60	39.09	1,924,497
05 Apr 21	38.99000 +0.25	38.99	38.55	38.84	1,766,677
01 Apr 21	38.74000 +0.27	38.79	38.33	38.79	1,725,911
31 Mar 21	38.47000 -0.12	39.03	38.20	38.59	1,881,522
30 Mar 21	38.59000 -0.53	38.89	38.18	38.75	1,253,929
29 Mar 21	39.12000 +0.18	39.28	38.20	38.79	1,775,709
26 Mar 21	38.94000 +0.76	38.94	38.02	38.24	1,405,273
25 Mar 21	38.18000 +0.56	38.19	37.15	37.60	1,090,483
24 Mar 21	37.62000 +0.20	37.98	37.04	37.41	1,081,842
23 Mar 21	37.42000 +0.21	37.88	37.02	37.10	2,087,398
22 Mar 21	37.21000 -0.16	37.47	36.79	37.01	2,129,169
19 Mar 21	37.37000 -0.58	38.24	37.12	38.19	10,003,426
18 Mar 21	37.95000 +0.52	38.11	36.89	37.24	2,751,289
17 Mar 21	37.43000 -0.43	37.89	37.11	37.80	2,481,476
16 Mar 21	37.86000 +0.73	38.07	37.07	37.27	3,439,782
15 Mar 21	37.13000 +1.46	37.39	35.61	35.74	5,618,061
12 Mar 21	35.67000 +1.07	35.78	34.49	34.53	2,055,040
11 Mar 21	34.60000 +0.00	35.16	34.49	34.75	2,080,119
10 Mar 21	34.60000 +0.10	34.94	34.37	34.60	1,152,197
09 Mar 21	34.50000 +0.60	35.00	33.96	34.19	1,417,684
08 Mar 21	33.90000 -0.36	34.81	33.82	34.23	1,893,262
05 Mar 21	34.26000 +0.21	34.34	32.94	34.18	1,743,658
04 Mar 21	34.05000 -0.21	34.46	33.76	34.33	2,347,663
03 Mar 21	34.26000 -0.24	34.67	34.07	34.16	1,418,099
02 Mar 21	34.50000 -0.76	35.38	34.25	35.24	1,703,382
01 Mar 21	35.26000 +0.22	35.87	34.96	35.52	1,743,462
26 Feb 21	35.04000 -1.17	36.57	35.04	36.31	1,385,364
25 Feb 21	36.21000 -1.04	37.71	35.87	37.15	1,763,979
24 Feb 21	37.25000 -0.20	37.74	37.17	37.38	911,568
23 Feb 21	37.45000 +0.20	37.50	36.59	36.91	2,118,843
22 Feb 21	37.25000 +0.47	37.42	36.07	36.64	3,047,307
19 Feb 21	36.78000 +1.41	37.14	35.69	35.79	2,748,370
18 Feb 21	35.37000 -0.28	36.11	35.34	35.56	1,487,104
17 Feb 21	35.65000 +0.13	35.82	35.20	35.55	1,801,146
16 Feb 21	35.52000 -0.12	35.77	34.87	35.76	1,163,466
12 Feb 21	35.64000 -0.80	36.39	35.36	36.39	1,863,056
11 Feb 21	36.44000 +0.04	36.65	36.23	36.56	1,562,394
10 Feb 21	36.40000 -0.09	37.14	36.08	36.76	1,936,778
09 Feb 21	36.49000 +0.30	36.60	35.92	36.18	1,583,836
08 Feb 21	36.19000 -0.33	36.69	36.10	36.60	1,019,885
05 Feb 21	36.52000 +0.54	36.66	35.61	36.01	1,004,854
04 Feb 21	35.98000 -0.09	36.36	35.73	36.09	1,015,765
03 Feb 21	36.07000 -0.45	36.57	35.69	36.31	786,112
02 Feb 21	36.52000 +0.49	36.76	35.80	36.09	1,606,729
01 Feb 21	36.03000 +1.12	36.10	34.69	35.05	1,500,433
29 Jan 21	34.91000 +0.15	35.24	34.21	34.53	1,581,033
28 Jan 21	34.76000 -0.12	35.33	34.27	34.88	1,720,310
27 Jan 21	34.88000 -1.28	36.28	34.86	36.07	1,184,079
26 Jan 21	36.16000 +0.27	36.37	35.58	36.00	722,095
25 Jan 21	35.89000 +0.49	36.06	35.11	35.30	1,152,922
22 Jan 21	35.40000 +0.06	35.90	35.22	35.33	1,009,072
21 Jan 21	35.34000 +0.13	35.58	34.65	35.23	1,086,339
20 Jan 21	35.21000 +1.04	35.46	34.06	34.26	2,776,530
19 Jan 21	34.17000 +0.01	34.75	34.00	34.39	1,238,734
15 Jan 21	34.16000 -0.02	34.36	33.50	34.11	2,135,347
14 Jan 21	34.18000 -0.69	35.06	33.92	34.95	2,011,079
13 Jan 21	34.87000 +0.14	35.20	34.71	34.71	705,243
12 Jan 21	34.73000 -0.12	34.92	34.22	34.67	1,180,189
11 Jan 21	34.85000 -0.37	35.59	34.79	35.34	1,078,201
08 Jan 21	35.22000 +0.93	35.26	34.41	34.48	1,100,379
07 Jan 21	34.29000 -0.09	34.72	33.96	34.26	1,526,696
06 Jan 21	34.38000 -0.99	35.44	34.26	35.38	1,720,916
05 Jan 21	35.37000 -0.33	36.12	35.14	35.68	1,682,906
04 Jan 21	35.70000 -1.63	37.44	35.64	37.30	2,185,143
31 Dec 20	37.33000 +0.66	37.44	36.47	36.76	1,212,087
30 Dec 20	36.67000 +0.52	36.71	35.94	35.94	1,164,606
29 Dec 20	36.15000 +0.03	36.82	36.08	36.35	825,593
28 Dec 20	36.12000 -0.28	36.75	35.89	36.71	934,951
24 Dec 20	36.40000 +0.27	36.41	35.93	36.08	598,339
23 Dec 20	36.13000 -0.62	37.13	36.07	36.91	1,285,077
22 Dec 20	36.75000 +0.62	36.80	35.92	36.03	2,030,168
21 Dec 20	36.13000 +0.20	36.15	35.50	35.50	2,405,594
18 Dec 20	35.93000 -0.01	36.22	35.63	36.05	3,631,514
17 Dec 20	35.94000 +0.43	36.10	35.54	35.55	1,867,702
16 Dec 20	35.51000 +0.67	35.53	34.99	35.00	2,034,270
15 Dec 20	34.84000 +0.96	34.84	33.74	33.83	1,261,112
14 Dec 20	33.88000 -0.07	34.45	33.72	34.07	1,646,661
11 Dec 20	33.95000 +0.32	34.22	33.50	33.88	1,382,702
10 Dec 20	33.63000 +0.03	33.98	33.56	33.64	1,247,753
09 Dec 20	33.60000 -0.12	33.82	33.18	33.75	1,534,296
08 Dec 20	33.72000 -0.59	34.41	33.68	34.17	1,832,976
07 Dec 20	34.31000 +0.19	34.55	33.73	34.19	1,555,225
04 Dec 20	34.12000 +0.28	34.35	33.71	34.06	1,275,100
03 Dec 20	33.84000 +0.00	34.17	33.67	33.69	1,908,636
02 Dec 20	33.84000 -0.49	34.62	33.76	34.25	1,428,573
01 Dec 20	34.33000 +0.20	34.54	33.85	34.25	1,396,546
30 Nov 20	34.13000 +0.13	34.54	33.55	34.17	2,619,299
27 Nov 20	34.00000 +0.21	34.10	33.63	33.90	830,257
25 Nov 20	33.79000 +0.46	34.07	33.09	33.35	2,661,619
24 Nov 20	33.33000 -0.82	34.20	33.19	34.20	3,960,951
23 Nov 20	34.15000 -0.25	34.57	33.96	34.37	4,114,722
20 Nov 20	34.40000 -0.62	35.20	34.13	35.17	3,749,607
19 Nov 20	35.02000 -0.18	35.67	34.99	35.30	2,172,554
18 Nov 20	35.20000 -0.84	36.39	35.13	36.00	1,974,884
17 Nov 20	36.04000 -0.89	36.73	36.00	36.70	1,714,826
16 Nov 20	36.93000 +0.09	37.31	35.76	37.06	1,484,744
13 Nov 20	36.84000 +0.49	36.93	36.07	36.50	1,744,488
12 Nov 20	36.35000 +0.56	36.46	35.69	35.83	2,664,663
11 Nov 20	35.79000 +1.27	36.16	34.73	34.73	2,129,676
10 Nov 20	34.52000 -0.47	35.38	34.45	34.86	5,180,300
09 Nov 20	34.99000 -2.34	38.54	34.88	38.50	5,764,804
06 Nov 20	37.33000 +0.16	37.98	37.01	37.75	2,142,866
05 Nov 20	37.17000 +0.24	37.47	36.91	37.23	1,671,244
04 Nov 20	36.93000 +0.14	37.56	36.87	36.95	1,429,976
03 Nov 20	36.79000 +0.55	36.87	36.10	36.43	1,147,477
02 Nov 20	36.24000 +0.01	36.60	35.72	36.51	1,389,216
30 Oct 20	36.23000 +0.09	36.45	35.79	36.17	1,396,304
29 Oct 20	36.14000 +0.12	36.35	35.54	36.01	1,711,580
28 Oct 20	36.02000 -0.90	36.83	35.97	36.63	2,463,045
27 Oct 20	36.92000 -0.08	37.24	36.83	36.97	1,646,404
26 Oct 20	37.00000 -0.19	37.04	36.70	36.85	1,906,035
23 Oct 20	37.19000 +0.07	37.41	36.82	37.21	1,433,236
22 Oct 20	37.12000 +0.27	37.33	36.63	36.83	4,535,155
21 Oct 20	36.85000 -0.04	37.34	36.67	36.90	3,512,324
20 Oct 20	36.89000 +0.56	37.19	36.37	36.61	3,927,649
19 Oct 20	36.33000 -0.96	37.60	36.26	37.54	2,452,617
16 Oct 20	37.29000 -0.23	37.59	37.27	37.56	4,415,023
15 Oct 20	37.52000 -0.25	37.88	37.27	37.27	3,644,886
14 Oct 20	37.77000 -0.77	38.64	37.72	38.48	14,231,566
13 Oct 20	38.54000 -0.59	38.66	37.78	38.25	2,709,086
12 Oct 20	39.13000 +0.24	39.35	38.41	38.86	566,194
09 Oct 20	38.89000 +0.91	39.07	38.06	38.29	1,493,259
08 Oct 20	37.98000 +0.70	38.01	37.36	37.49	1,319,204
07 Oct 20	37.28000 -0.25	37.83	37.02	37.67	1,536,378
06 Oct 20	37.53000 +0.14	37.84	37.09	37.58	1,155,617
05 Oct 20	37.39000 +0.95	37.53	35.91	36.61	1,284,102
02 Oct 20	36.44000 -0.01	36.82	35.81	36.01	1,781,085
01 Oct 20	36.45000 +0.70	36.45	35.19	35.85	1,672,719
30 Sep 20	35.75000 +0.24	35.99	35.31	35.82	1,697,329
29 Sep 20	35.51000 -0.59	35.95	35.19	35.75	1,281,552
28 Sep 20	36.10000 +0.30	36.34	35.80	36.17	905,787
25 Sep 20	35.80000 +0.13	35.96	35.30	35.49	841,098
24 Sep 20	35.67000 +0.48	35.96	35.23	35.25	988,602
23 Sep 20	35.19000 -0.07	35.63	34.92	35.32	1,389,268
22 Sep 20	35.26000 +0.14	35.81	35.08	35.12	1,849,894
21 Sep 20	35.12000 -0.25	35.44	34.80	35.13	1,915,862
18 Sep 20	35.37000 -0.55	35.86	35.19	35.68	2,520,962
17 Sep 20	35.92000 -0.74	36.49	35.65	36.45	1,926,383
16 Sep 20	36.66000 -0.34	37.41	36.62	37.25	1,908,473
15 Sep 20	37.00000 +0.06	37.21	36.78	37.04	1,074,412
14 Sep 20	36.94000 +0.46	37.15	36.61	36.79	981,657
11 Sep 20	36.48000 -0.55	37.13	36.23	37.03	929,927
10 Sep 20	37.03000 -0.78	37.96	37.03	37.74	1,271,120
09 Sep 20	37.81000 +0.08	38.49	37.68	38.00	1,091,101
08 Sep 20	37.73000 -0.21	37.96	37.22	37.71	1,211,849
04 Sep 20	37.94000 +0.00	38.48	37.43	37.96	832,199
03 Sep 20	37.94000 -0.81	38.98	37.82	38.76	982,331
02 Sep 20	38.75000 +0.16	38.79	38.21	38.64	1,100,403
01 Sep 20	38.59000 +0.24	38.78	37.90	38.29	567,226
31 Aug 20	38.35000 -0.15	38.62	38.13	38.47	1,031,738
28 Aug 20	38.50000 +0.00	38.69	38.08	38.68	412,753
27 Aug 20	38.50000 +0.33	38.78	38.16	38.28	720,477
26 Aug 20	38.17000 -0.51	38.81	37.95	38.55	1,162,418
25 Aug 20	38.68000 +0.46	38.70	38.15	38.22	571,910
24 Aug 20	38.22000 -0.50	38.93	37.86	38.88	981,385
21 Aug 20	38.72000 +0.03	39.10	38.35	38.81	496,203
20 Aug 20	38.69000 +0.18	39.00	38.38	38.48	608,890
19 Aug 20	38.51000 -0.57	39.25	38.07	39.11	897,874
18 Aug 20	39.08000 +0.29	39.30	38.41	38.91	1,195,566
17 Aug 20	38.79000 +0.73	38.98	37.87	38.00	881,579
14 Aug 20	38.06000 -0.66	38.95	37.99	38.70	515,975
13 Aug 20	38.72000 -0.04	39.62	38.37	39.46	1,117,776
12 Aug 20	38.76000 +0.09	39.19	38.51	38.90	942,586
11 Aug 20	38.67000 -0.52	39.46	38.06	39.46	1,222,710
10 Aug 20	39.19000 -0.33	40.37	39.06	39.59	1,129,470
07 Aug 20	39.52000 -1.53	41.02	38.51	41.02	2,348,480
06 Aug 20	41.05000 +0.09	41.29	40.61	40.90	829,466
05 Aug 20	40.96000 +0.00	41.16	40.43	41.01	1,050,436
04 Aug 20	40.96000 +0.73	41.16	40.11	40.11	1,524,096
03 Aug 20	40.23000 -0.12	40.60	40.09	40.51	960,884
31 Jul 20	40.35000 +0.00	40.45	39.70	40.45	1,447,716
30 Jul 20	40.35000 -0.10	40.79	40.09	40.25	1,129,391
29 Jul 20	40.45000 +0.94	40.47	39.67	39.67	589,538
28 Jul 20	39.51000 +0.15	39.79	39.09	39.25	673,816
27 Jul 20	39.36000 +1.03	39.39	38.09	38.16	798,221
24 Jul 20	38.33000 -0.23	38.49	37.79	38.49	1,249,164
23 Jul 20	38.56000 -0.42	39.61	38.55	39.00	1,805,493
22 Jul 20	38.98000 +1.12	38.99	37.82	37.88	909,388
21 Jul 20	37.86000 +0.31	38.12	37.35	37.48	2,113,537
20 Jul 20	37.55000 +0.00	37.93	37.50	37.73	1,950,072
17 Jul 20	37.55000 +1.40	37.70	36.19	36.21	1,321,059
16 Jul 20	36.15000 +0.00	36.22	35.76	35.86	1,462,739
15 Jul 20	36.15000 +0.78	36.23	35.64	35.92	1,796,983
14 Jul 20	35.37000 -0.34	36.23	35.02	35.71	1,155,531
13 Jul 20	35.71000 -1.04	36.85	35.67	36.67	1,016,718
10 Jul 20	36.75000 -0.27	37.11	36.22	36.95	867,152
09 Jul 20	37.02000 +0.46	37.16	36.45	36.45	1,011,870
08 Jul 20	36.56000 -0.57	37.87	36.41	37.76	1,697,508
07 Jul 20	37.13000 -0.31	37.53	36.76	37.02	1,453,915
06 Jul 20	37.44000 +0.73	37.63	36.84	37.22	1,149,842
02 Jul 20	36.71000 +0.09	37.23	36.65	36.97	848,515
01 Jul 20	36.62000 +0.32	36.93	36.18	36.51	1,732,304
30 Jun 20	36.30000 +0.12	36.66	36.09	36.19	1,479,413
29 Jun 20	36.18000 -0.08	36.69	35.93	36.64	1,407,112
26 Jun 20	36.26000 -0.24	36.63	35.87	36.25	4,892,650
25 Jun 20	36.50000 -0.01	36.64	35.64	36.40	1,284,606
24 Jun 20	36.51000 +0.31	36.57	35.78	36.08	2,091,901
23 Jun 20	36.20000 -0.66	37.14	36.16	37.14	1,321,356
22 Jun 20	36.86000 +0.80	36.93	35.47	36.00	2,410,360
19 Jun 20	36.06000 +0.00	36.48	35.87	36.29	3,872,282
18 Jun 20	36.06000 -0.13	36.17	35.68	35.83	7,113,739
17 Jun 20	36.19000 -0.09	36.44	35.88	36.44	1,366,021
16 Jun 20	36.28000 +0.81	36.43	35.57	36.32	1,434,243
15 Jun 20	35.47000 +0.66	35.70	33.83	34.06	2,015,765
12 Jun 20	34.81000 +0.81	34.84	34.01	34.73	1,379,778
11 Jun 20	34.00000 -1.13	35.11	33.90	34.13	2,082,854
10 Jun 20	35.13000 -0.12	35.44	34.77	35.25	1,734,669
09 Jun 20	35.25000 -0.43	35.45	34.72	35.10	1,244,392
08 Jun 20	35.68000 -0.22	36.22	35.45	35.95	2,221,841
05 Jun 20	35.90000 +0.65	36.20	35.12	35.77	3,591,391
04 Jun 20	35.25000 -0.74	35.85	34.94	35.62	1,682,308
03 Jun 20	35.99000 +0.48	36.35	35.41	35.70	1,943,636
02 Jun 20	35.51000 -0.25	36.05	35.32	36.05	1,652,840
01 Jun 20	35.76000 +0.05	36.05	35.25	35.71	1,268,112
29 May 20	35.71000 +0.33	35.88	35.11	35.19	4,083,480
28 May 20	35.38000 +0.15	35.50	34.71	35.25	1,372,996
27 May 20	35.23000 +0.41	35.31	34.48	35.18	980,580
26 May 20	34.82000 +0.13	35.66	34.56	35.23	1,572,131
22 May 20	34.69000 +0.08	34.80	34.38	34.61	1,039,757
21 May 20	34.61000 +0.01	34.80	34.40	34.40	2,199,516
20 May 20	34.60000 +0.59	35.11	34.21	34.40	1,513,570
19 May 20	34.01000 -0.77	35.05	34.00	34.77	1,894,105
18 May 20	34.78000 +0.84	35.26	33.84	35.14	1,882,662
15 May 20	33.94000 +0.52	34.21	32.41	33.08	2,024,284
14 May 20	33.42000 +0.43	33.66	32.38	32.59	2,462,201
13 May 20	32.99000 -0.33	33.53	32.67	33.21	2,342,272
12 May 20	33.32000 -2.03	35.81	33.31	35.42	2,186,976
11 May 20	35.35000 +0.14	35.89	34.92	35.25	2,273,173
08 May 20	35.21000 +4.04	35.28	32.55	32.55	3,189,754
07 May 20	31.17000 +1.04	31.68	30.41	30.95	2,013,341
06 May 20	30.13000 +0.73	30.32	29.50	29.64	1,993,380
05 May 20	29.40000 +0.39	29.67	28.56	29.11	2,429,111
04 May 20	29.01000 -0.28	29.15	27.77	28.99	2,775,141
01 May 20	29.29000 -1.30	30.31	29.21	29.92	1,329,832
30 Apr 20	30.59000 -0.58	30.90	29.63	30.73	2,618,361
29 Apr 20	31.17000 -1.12	33.21	30.93	32.91	2,255,764
28 Apr 20	32.29000 +0.26	32.94	32.19	32.67	2,795,410
27 Apr 20	32.03000 +0.69	32.34	31.50	31.67	1,368,317
24 Apr 20	31.34000 -0.47	32.09	31.27	31.95	2,622,085
23 Apr 20	31.81000 -1.57	33.78	31.73	33.58	992,186
22 Apr 20	33.38000 +0.54	33.77	33.09	33.20	1,386,965
21 Apr 20	32.84000 -1.15	34.01	32.64	33.49	899,224
20 Apr 20	33.99000 -0.28	34.40	33.04	34.09	1,256,548
17 Apr 20	34.27000 +1.13	34.51	33.31	33.66	1,449,090
16 Apr 20	33.14000 +0.06	33.49	32.63	33.40	1,486,034
15 Apr 20	33.08000 -1.69	34.00	32.58	33.89	1,525,659
14 Apr 20	34.77000 +0.65	35.27	34.46	34.88	1,189,376
13 Apr 20	34.12000 -1.83	35.76	33.57	35.68	2,372,370
09 Apr 20	35.95000 +1.47	36.27	34.58	34.96	3,181,639
08 Apr 20	34.48000 +0.32	34.77	33.41	34.44	1,938,817
07 Apr 20	34.16000 -0.05	36.12	33.64	34.74	1,566,626
06 Apr 20	34.21000 +0.74	35.88	33.64	34.50	1,563,225
03 Apr 20	33.47000 +0.05	34.00	32.46	33.09	2,167,425
02 Apr 20	33.42000 +0.39	33.60	32.07	32.58	2,760,960
01 Apr 20	33.03000 -1.01	33.98	31.70	32.54	2,619,443
31 Mar 20	34.04000 -0.92	34.94	33.19	34.64	3,008,516
30 Mar 20	34.96000 +1.07	35.14	33.27	34.22	2,388,490
27 Mar 20	33.89000 +0.93	34.26	32.20	32.29	3,049,841
26 Mar 20	32.96000 +1.15	33.11	30.71	31.89	2,308,913
25 Mar 20	31.81000 +0.95	33.72	29.96	30.45	3,565,361
24 Mar 20	30.86000 +2.54	31.08	28.01	28.67	2,738,751
23 Mar 20	28.32000 -1.75	30.39	27.59	29.99	2,909,919
20 Mar 20	30.07000 -0.08	31.15	28.83	30.58	4,807,548
19 Mar 20	30.15000 +1.51	31.76	28.64	28.64	3,514,864
18 Mar 20	28.64000 +0.24	30.10	25.82	26.42	3,562,937
17 Mar 20	28.40000 +4.37	29.08	23.30	24.69	3,841,848
16 Mar 20	24.03000 -5.69	26.89	23.75	26.35	2,703,119
13 Mar 20	29.72000 +2.29	29.95	27.40	28.70	2,978,520
12 Mar 20	27.43000 -2.51	29.25	26.28	27.65	2,563,056
11 Mar 20	29.94000 -1.26	30.52	29.35	30.52	2,723,072
10 Mar 20	31.20000 +1.50	31.28	29.32	30.12	2,017,697
09 Mar 20	29.70000 -1.78	30.33	27.66	29.67	2,882,730
06 Mar 20	31.48000 -0.25	31.62	30.15	30.71	3,376,269
05 Mar 20	31.73000 -1.63	32.78	31.48	32.78	2,919,905
04 Mar 20	33.36000 +0.97	33.36	32.45	32.95	1,337,432
03 Mar 20	32.39000 -0.11	34.15	32.18	32.50	3,978,162
02 Mar 20	32.50000 +1.83	32.55	30.40	30.81	2,839,535
28 Feb 20	30.67000 -0.43	31.14	29.10	30.39	3,635,229
27 Feb 20	31.10000 -1.24	32.52	31.10	32.05	2,651,436
26 Feb 20	32.34000 -0.89	33.42	31.89	33.26	1,992,298
25 Feb 20	33.23000 -0.60	34.05	32.85	33.91	2,261,581
24 Feb 20	33.83000 -0.98	34.57	33.57	34.00	2,638,634
21 Feb 20	34.81000 -2.54	35.34	33.96	34.99	5,070,800
20 Feb 20	37.35000 +0.63	37.51	36.65	36.77	1,745,917
19 Feb 20	36.72000 -1.57	38.43	36.68	38.27	2,169,211
18 Feb 20	38.29000 +0.23	38.63	37.98	38.22	2,887,299
14 Feb 20	38.06000 +0.76	38.12	37.26	37.43	1,715,988
13 Feb 20	37.30000 +0.74	37.57	36.43	36.52	1,424,921
12 Feb 20	36.56000 +0.90	36.57	35.62	35.63	1,600,573
11 Feb 20	35.66000 +0.33	35.76	35.36	35.36	1,119,763
10 Feb 20	35.33000 +0.23	35.50	35.03	35.21	1,322,956
07 Feb 20	35.10000 +0.20	35.35	34.93	35.04	981,820
06 Feb 20	34.90000 +0.35	35.33	34.50	34.59	816,209
05 Feb 20	34.55000 +0.04	34.69	34.43	34.53	832,528
04 Feb 20	34.51000 +0.16	34.88	34.41	34.41	1,125,984
03 Feb 20	34.35000 -0.12	34.93	34.25	34.55	1,094,018
31 Jan 20	34.47000 -0.67	35.22	34.43	35.14	1,535,060
30 Jan 20	35.14000 +0.09	35.48	35.00	35.00	1,515,724
29 Jan 20	35.05000 -0.04	35.49	35.00	35.32	1,155,459
28 Jan 20	35.09000 +0.05	35.40	34.79	35.14	1,902,876
27 Jan 20	35.04000 -0.21	35.32	34.84	35.02	1,844,947
24 Jan 20	35.25000 -0.48	35.90	35.21	35.81	867,771
23 Jan 20	35.73000 +0.53	35.96	35.04	35.18	2,043,741
22 Jan 20	35.20000 -0.75	36.43	34.97	35.96	1,870,518
21 Jan 20	35.95000 +0.53	36.13	35.41	35.47	1,561,486
17 Jan 20	35.42000 -0.07	35.62	35.36	35.50	1,328,342
16 Jan 20	35.49000 +0.12	35.78	35.31	35.38	973,635
15 Jan 20	35.37000 +0.34	35.76	34.98	35.07	1,122,073
14 Jan 20	35.03000 +0.04	35.17	34.80	35.00	1,839,831
13 Jan 20	34.99000 +0.41	35.18	34.58	34.60	1,023,121
10 Jan 20	34.58000 +0.70	34.67	33.91	34.01	1,382,592
09 Jan 20	33.88000 -0.38	34.39	33.85	34.31	1,413,414
08 Jan 20	34.26000 +0.10	34.46	33.81	34.11	1,389,241
07 Jan 20	34.16000 -0.73	34.92	34.01	34.61	1,324,719
06 Jan 20	34.89000 +0.14	35.20	34.50	34.61	2,086,363
03 Jan 20	34.75000 +0.41	34.79	34.10	34.20	1,208,156
02 Jan 20	34.34000 -0.72	35.45	33.97	35.31	1,678,048
31 Dec 19	35.06000 +0.48	35.15	34.75	34.81	1,698,369
30 Dec 19	34.58000 -0.14	34.74	34.32	34.52	1,495,555
27 Dec 19	34.72000 +0.20	35.01	34.48	34.69	1,112,750
26 Dec 19	34.52000 +0.27	34.70	34.16	34.27	876,014
24 Dec 19	34.25000 -0.03	34.41	34.02	34.13	240,018
23 Dec 19	34.28000 -0.03	34.73	34.23	34.36	1,484,808
20 Dec 19	34.31000 +0.24	34.57	34.02	34.13	1,942,415
19 Dec 19	34.07000 +0.45	34.13	33.25	33.57	2,547,818
18 Dec 19	33.62000 +0.47	34.41	33.56	33.72	3,000,487
17 Dec 19	33.15000 +0.20	33.45	32.41	33.13	4,552,618
16 Dec 19	32.95000 -0.11	33.15	32.24	33.11	3,895,020
13 Dec 19	33.06000 -0.78	34.00	32.32	33.99	4,823,298
12 Dec 19	33.84000 -1.19	35.16	33.39	34.91	3,168,943
11 Dec 19	35.03000 -0.64	35.93	34.81	35.62	1,818,132
10 Dec 19	35.67000 -0.50	36.55	35.35	36.25	2,617,480
09 Dec 19	36.17000 -0.92	36.78	36.06	36.71	2,483,428
06 Dec 19	37.09000 -0.34	37.74	36.96	37.45	1,303,655
05 Dec 19	37.43000 -0.07	37.82	37.32	37.48	845,658
04 Dec 19	37.50000 +0.19	37.76	37.29	37.46	717,880
03 Dec 19	37.31000 +0.02	37.61	37.06	37.08	778,547
02 Dec 19	37.29000 -0.33	37.74	37.09	37.50	876,565
29 Nov 19	37.62000 -0.24	38.03	37.52	37.92	538,560
27 Nov 19	37.86000 +0.18	38.09	37.50	37.69	960,268
26 Nov 19	37.68000 +0.59	37.85	37.17	37.18	1,531,293
25 Nov 19	37.09000 +0.63	37.22	36.31	36.50	1,607,980
22 Nov 19	36.46000 -0.51	37.16	36.05	37.08	1,453,533
21 Nov 19	36.97000 -0.76	37.99	36.87	37.64	1,413,573
20 Nov 19	37.73000 -0.03	38.15	37.70	37.70	1,709,909
19 Nov 19	37.76000 +0.00	38.15	37.47	37.79	1,168,187
18 Nov 19	37.76000 +1.31	37.78	36.48	36.48	3,155,821
15 Nov 19	36.45000 +0.35	36.55	36.00	36.14	1,361,720
14 Nov 19	36.10000 +0.89	36.16	35.25	35.29	2,267,352
13 Nov 19	35.21000 -0.01	35.65	35.18	35.18	1,518,112
12 Nov 19	35.22000 +0.07	35.52	34.88	35.21	1,688,664
11 Nov 19	35.15000 -0.20	35.70	34.91	35.44	1,880,804
08 Nov 19	35.35000 -2.09	36.61	34.85	36.41	5,221,707
07 Nov 19	37.44000 -0.62	38.20	37.28	37.95	1,387,016
06 Nov 19	38.06000 +0.39	38.21	37.69	37.71	1,200,837
05 Nov 19	37.67000 -0.91	38.51	37.51	38.45	1,973,928
04 Nov 19	38.58000 -0.91	39.41	38.38	39.41	1,670,699
01 Nov 19	39.49000 -0.60	40.42	39.33	40.24	1,731,823
31 Oct 19	40.09000 -0.03	40.27	39.95	40.17	1,478,488
30 Oct 19	40.12000 +0.43	40.23	39.53	39.81	1,153,710
29 Oct 19	39.69000 +0.49	39.85	39.09	39.18	1,683,157
28 Oct 19	39.20000 +0.15	39.28	38.74	39.05	1,481,662
25 Oct 19	39.05000 +0.06	39.12	38.63	38.80	833,564
24 Oct 19	38.99000 +0.32	39.26	38.52	38.72	1,670,741
23 Oct 19	38.67000 +0.40	38.68	38.14	38.30	1,547,327
22 Oct 19	38.27000 -0.04	38.55	38.11	38.40	1,332,538
21 Oct 19	38.31000 +0.19	38.40	37.98	38.07	903,527
18 Oct 19	38.12000 +0.22	38.13	37.81	37.99	860,953
17 Oct 19	37.90000 +0.20	37.95	37.60	37.66	1,307,895
16 Oct 19	37.70000 +0.20	37.76	37.06	37.45	1,144,915
15 Oct 19	37.50000 +0.12	37.57	37.06	37.40	1,444,905
14 Oct 19	37.38000 +0.08	37.42	37.07	37.40	1,118,783
11 Oct 19	37.30000 -0.09	37.70	37.20	37.70	1,179,569
10 Oct 19	37.39000 -0.08	37.63	37.23	37.47	1,660,383
09 Oct 19	37.47000 -0.01	37.72	37.43	37.65	1,645,445
08 Oct 19	37.48000 -0.28	37.76	37.22	37.61	1,706,335
07 Oct 19	37.76000 +0.12	37.81	37.23	37.46	956,215
04 Oct 19	37.64000 +0.08	37.88	37.50	37.60	1,384,833
03 Oct 19	37.56000 +0.82	37.58	36.74	36.79	1,962,359
02 Oct 19	36.74000 -0.26	37.01	36.63	36.93	1,898,005
01 Oct 19	37.00000 -0.07	37.25	36.72	37.13	2,411,947
30 Sep 19	37.07000 +0.27	37.36	36.80	36.80	1,745,766
27 Sep 19	36.80000 -0.20	36.84	36.20	36.81	2,772,001
26 Sep 19	37.00000 +0.09	37.24	36.92	37.08	948,059
25 Sep 19	36.91000 +0.61	36.95	36.22	36.22	1,492,664
24 Sep 19	36.30000 -0.28	36.86	36.22	36.86	893,330
23 Sep 19	36.58000 -0.28	36.96	36.54	36.85	2,349,411
20 Sep 19	36.86000 +0.21	37.06	36.60	36.74	10,442,712
19 Sep 19	36.65000 +0.82	36.90	35.90	35.90	2,306,681
18 Sep 19	35.83000 -0.63	36.47	35.40	36.25	2,148,350
17 Sep 19	36.46000 +0.31	36.67	36.12	36.18	1,490,314
16 Sep 19	36.15000 +0.89	36.36	35.21	35.26	2,494,362
13 Sep 19	35.26000 -0.39	35.87	35.21	35.66	1,504,097
12 Sep 19	35.65000 +0.45	35.91	35.31	35.52	1,852,482
11 Sep 19	35.20000 -0.33	35.60	34.96	35.45	1,853,432
10 Sep 19	35.53000 -0.99	36.34	35.26	36.34	2,505,545
09 Sep 19	36.52000 -0.32	36.94	36.25	36.91	1,655,524
06 Sep 19	36.84000 -0.31	37.28	36.70	37.20	1,116,371
05 Sep 19	37.15000 -0.18	37.39	36.78	37.26	833,068
04 Sep 19	37.33000 +0.35	37.34	36.97	37.16	1,043,858
03 Sep 19	36.98000 +0.56	37.24	36.20	36.32	1,697,664
30 Aug 19	36.42000 +0.25	36.49	36.05	36.37	837,406
29 Aug 19	36.17000 +0.01	36.45	36.12	36.36	777,797
28 Aug 19	36.16000 +0.02	36.42	35.91	36.12	987,402
27 Aug 19	36.14000 -0.33	36.75	36.01	36.62	1,433,702
26 Aug 19	36.47000 +0.07	36.70	36.16	36.66	930,734
23 Aug 19	36.40000 -0.27	36.83	36.31	36.61	1,286,963
22 Aug 19	36.67000 +0.40	36.73	36.08	36.34	818,619
21 Aug 19	36.27000 +0.23	36.55	35.86	35.94	989,684
20 Aug 19	36.04000 -0.26	36.46	35.97	36.44	789,939
19 Aug 19	36.30000 +0.37	36.48	35.77	36.07	999,418
16 Aug 19	35.93000 +0.53	36.01	35.38	35.78	1,450,253
15 Aug 19	35.40000 +0.41	35.60	35.11	35.18	1,558,384
14 Aug 19	34.99000 -0.44	35.40	34.85	35.07	1,674,644
13 Aug 19	35.43000 -0.02	35.61	35.10	35.47	966,309
12 Aug 19	35.45000 +0.08	35.90	35.10	35.32	3,020,961
09 Aug 19	35.37000 +0.87	35.51	34.35	34.75	2,091,439
08 Aug 19	34.50000 +0.62	34.76	33.52	33.88	3,063,531
07 Aug 19	33.88000 +0.44	34.10	33.04	33.33	1,452,459
06 Aug 19	33.44000 +0.27	33.61	33.00	33.25	1,391,139
05 Aug 19	33.17000 -0.53	33.42	32.72	33.36	2,815,365
02 Aug 19	33.70000 +0.27	33.79	33.28	33.40	2,099,801
01 Aug 19	33.43000 -0.10	33.74	33.22	33.59	2,305,818
31 Jul 19	33.53000 -0.08	33.96	33.33	33.56	2,247,101
30 Jul 19	33.61000 -0.12	34.01	33.41	33.66	1,485,726
29 Jul 19	33.73000 +0.13	33.88	33.55	33.74	1,513,363
26 Jul 19	33.60000 +0.52	33.70	33.04	33.04	2,309,581
25 Jul 19	33.08000 -0.02	33.46	32.99	33.39	1,570,956
24 Jul 19	33.10000 -0.40	33.57	32.97	33.54	1,716,392
23 Jul 19	33.50000 +0.50	33.64	32.86	33.17	2,658,578
22 Jul 19	33.00000 -0.18	33.28	32.77	33.23	1,574,788
19 Jul 19	33.18000 -0.44	33.89	33.12	33.63	1,855,079
18 Jul 19	33.62000 -0.06	33.81	33.33	33.53	1,703,331
17 Jul 19	33.68000 -0.25	34.12	33.38	34.01	1,249,438
16 Jul 19	33.93000 -0.16	34.10	33.81	33.95	1,472,711
15 Jul 19	34.09000 -0.18	34.40	33.96	34.31	1,471,543
12 Jul 19	34.27000 -0.14	34.46	33.92	34.46	1,405,998
11 Jul 19	34.41000 -0.44	34.91	34.08	34.83	1,416,541
10 Jul 19	34.85000 +0.34	34.89	34.38	34.68	1,549,508
09 Jul 19	34.51000 +0.21	34.58	34.17	34.28	1,633,087
08 Jul 19	34.30000 -0.18	34.69	34.21	34.53	1,470,345
05 Jul 19	34.48000 +0.08	34.49	33.75	34.20	1,210,029
03 Jul 19	34.40000 +0.26	34.46	34.08	34.20	1,108,148
02 Jul 19	34.14000 +0.78	34.14	33.33	33.33	1,657,838
01 Jul 19	33.36000 +0.94	33.54	32.42	32.92	4,578,692
28 Jun 19	32.42000 +0.00	32.80	32.27	32.57	16,249,454
27 Jun 19	32.42000 +0.00	32.66	32.19	32.33	1,678,735
26 Jun 19	32.42000 -0.88	33.30	32.32	33.28	2,687,348
25 Jun 19	33.30000 -0.49	34.04	33.22	33.89	2,418,700
24 Jun 19	33.79000 -0.19	34.24	33.69	34.07	2,223,264
21 Jun 19	33.98000 -0.15	34.10	33.67	34.05	3,430,241
20 Jun 19	34.13000 +0.66	34.17	33.55	34.04	3,393,587
19 Jun 19	33.47000 +0.06	33.64	33.23	33.32	1,743,603
18 Jun 19	33.41000 -0.09	33.78	33.34	33.65	1,394,574
17 Jun 19	33.50000 +0.45	33.55	33.05	33.13	1,887,316
14 Jun 19	33.05000 -0.12	33.38	32.98	33.20	1,252,590
13 Jun 19	33.17000 +0.51	33.17	32.67	32.76	2,830,504
12 Jun 19	32.66000 +0.43	32.86	32.22	32.22	2,530,176
11 Jun 19	32.23000 +0.30	32.24	31.78	31.98	1,909,214
10 Jun 19	31.93000 +0.21	32.03	31.46	31.78	1,715,329
07 Jun 19	31.72000 +0.05	32.08	31.69	31.74	1,461,192
06 Jun 19	31.67000 +0.17	31.69	31.19	31.61	1,838,771
05 Jun 19	31.50000 +0.71	31.56	31.04	31.12	3,461,993
04 Jun 19	30.79000 -0.46	31.44	30.52	31.35	2,703,823
03 Jun 19	31.25000 -0.05	31.49	30.98	31.39	1,267,484
31 May 19	31.30000 -0.09	31.48	31.03	31.13	2,367,307
30 May 19	31.39000 +0.07	31.60	31.05	31.30	1,260,250
29 May 19	31.32000 -0.69	31.89	31.16	31.82	1,962,317
28 May 19	32.01000 +0.17	32.21	31.89	31.96	2,233,706
24 May 19	31.84000 +0.34	32.13	31.63	31.63	2,353,848
23 May 19	31.50000 -0.05	31.81	31.33	31.36	2,154,028
22 May 19	31.55000 +0.20	31.64	31.22	31.33	1,456,790
21 May 19	31.35000 +0.58	31.45	30.87	30.95	1,697,376
20 May 19	30.77000 -0.36	31.10	30.66	31.02	1,981,064
17 May 19	31.13000 -0.04	31.14	30.83	30.99	2,479,383
16 May 19	31.17000 +0.14	31.33	31.04	31.06	1,719,047
15 May 19	31.03000 +0.08	31.18	30.68	30.92	2,550,695
14 May 19	30.95000 +0.51	31.06	30.35	30.48	3,574,772
13 May 19	30.44000 -0.43	30.82	30.25	30.57	2,730,598
10 May 19	30.87000 +0.13	31.02	30.50	30.74	2,481,848
09 May 19	30.74000 -0.09	30.85	30.25	30.72	3,293,320
08 May 19	30.83000 -0.95	31.50	30.67	31.50	3,840,062
07 May 19	31.78000 -0.57	32.30	31.57	32.19	2,559,289
06 May 19	32.35000 -0.07	32.50	32.08	32.20	1,217,571
03 May 19	32.42000 +0.30	32.47	31.98	32.19	1,987,813
02 May 19	32.12000 -0.03	32.56	31.88	32.17	1,733,684
01 May 19	32.15000 +0.14	32.39	31.96	32.07	2,350,180
30 Apr 19	32.01000 +0.20	32.16	31.54	31.83	1,604,482
29 Apr 19	31.81000 -0.50	32.40	31.60	32.35	1,846,882
26 Apr 19	32.31000 +0.31	32.35	32.02	32.08	3,916,757
25 Apr 19	32.00000 +0.07	32.00	31.66	31.86	2,210,528
24 Apr 19	31.93000 +0.21	31.96	31.56	31.70	2,767,315
23 Apr 19	31.72000 +0.36	31.72	31.29	31.59	4,059,909
22 Apr 19	31.36000 +0.43	31.36	30.66	30.90	10,962,995
18 Apr 19	30.93000 +0.51	31.00	30.36	30.48	7,359,186
17 Apr 19	30.42000 +0.42	30.71	29.70	30.15	23,627,242
16 Apr 19	30.00000 -0.70	31.46	29.69	30.62	4,123,159
15 Apr 19	30.70000 -0.36	31.10	30.55	31.04	668,982
12 Apr 19	31.06000 -0.04	31.16	30.73	31.09	704,835
11 Apr 19	31.10000 +0.02	31.17	30.93	31.10	1,095,962
10 Apr 19	31.08000 +0.70	31.14	30.42	30.49	1,236,517
09 Apr 19	30.38000 -0.09	30.47	30.20	30.43	774,930
08 Apr 19	30.47000 -0.30	30.77	30.42	30.69	459,779
05 Apr 19	30.77000 +0.29	30.78	30.47	30.47	738,072
04 Apr 19	30.48000 -0.33	30.85	30.25	30.78	538,226
03 Apr 19	30.81000 +0.09	30.99	30.58	30.81	654,124
02 Apr 19	30.72000 +0.24	30.80	30.36	30.58	1,952,443
01 Apr 19	30.48000 -0.03	30.80	30.07	30.62	1,124,278
29 Mar 19	30.51000 -0.22	30.85	30.45	30.78	1,426,845
28 Mar 19	30.73000 +0.35	30.75	30.15	30.20	1,228,558
27 Mar 19	30.38000 -0.30	30.67	30.14	30.64	1,171,235
26 Mar 19	30.68000 +0.15	30.76	30.47	30.73	926,000
25 Mar 19	30.53000 +0.28	30.60	30.24	30.28	1,358,065
22 Mar 19	30.25000 -0.06	30.51	30.04	30.30	1,610,451
21 Mar 19	30.31000 +0.45	30.41	29.78	29.78	1,431,784
20 Mar 19	29.86000 -0.24	30.13	29.66	30.03	1,160,608
19 Mar 19	30.10000 -0.40	30.81	30.01	30.59	1,207,807
18 Mar 19	30.50000 -0.03	30.54	30.16	30.46	1,540,198
15 Mar 19	30.53000 +0.24	30.53	30.07	30.34	7,569,162
14 Mar 19	30.29000 +0.16	30.57	30.14	30.26	2,013,753
13 Mar 19	30.13000 +0.22	30.37	30.00	30.03	1,867,749
12 Mar 19	29.91000 -0.46	30.40	29.83	30.40	1,934,196
11 Mar 19	30.37000 +0.77	30.38	29.63	29.63	3,361,479
08 Mar 19	29.60000 +0.21	29.61	29.33	29.33	1,352,825
07 Mar 19	29.39000 -0.53	30.06	29.21	29.92	2,546,197
06 Mar 19	29.92000 +0.04	30.15	29.44	30.15	2,654,605
05 Mar 19	29.88000 +0.69	29.88	29.05	29.19	13,262,290
04 Mar 19	29.19000 +0.42	29.51	28.81	28.89	5,923,279
01 Mar 19	28.77000 +0.02	28.94	28.34	28.70	20,210,496
28 Feb 19	28.75000 +0.69	28.98	27.96	28.08	3,503,448
27 Feb 19	28.06000 -0.41	28.66	27.97	28.39	1,439,583
26 Feb 19	28.47000 -0.10	28.71	28.06	28.65	1,260,216
25 Feb 19	28.57000 -0.87	29.67	28.25	29.61	1,738,687
22 Feb 19	29.44000 +0.90	29.68	28.64	28.79	2,382,117
21 Feb 19	28.54000 -0.05	28.76	28.32	28.46	1,173,457
20 Feb 19	28.59000 -0.34	29.09	28.55	28.92	1,020,849
19 Feb 19	28.93000 +0.18	29.23	28.70	28.78	1,180,514
15 Feb 19	28.75000 -0.02	28.90	28.67	28.89	456,909
14 Feb 19	28.77000 +0.14	28.83	28.25	28.63	542,333
13 Feb 19	28.63000 -0.03	28.71	28.33	28.64	813,283
12 Feb 19	28.66000 -0.14	28.93	28.44	28.93	926,405
11 Feb 19	28.80000 -0.24	29.23	28.74	29.04	972,081
08 Feb 19	29.04000 -0.08	29.21	28.84	29.01	942,527
07 Feb 19	29.12000 +0.20	29.25	28.62	28.81	879,644
06 Feb 19	28.92000 -0.52	29.59	28.90	29.38	664,655
05 Feb 19	29.44000 +0.38	29.51	28.78	29.12	639,925
04 Feb 19	29.06000 -0.09	29.21	28.81	29.12	453,612
01 Feb 19	29.15000 -0.17	29.57	28.63	29.41	1,287,414
31 Jan 19	29.32000 +0.64	29.50	28.53	28.71	1,607,049
30 Jan 19	28.68000 +0.40	29.01	28.25	28.36	1,739,569
29 Jan 19	28.28000 +0.08	28.47	28.08	28.23	1,303,519
28 Jan 19	28.20000 +0.27	28.41	27.75	27.80	1,225,163
25 Jan 19	27.93000 +0.16	28.18	27.74	27.76	993,110
24 Jan 19	27.77000 -0.51	28.36	27.73	28.28	546,688
23 Jan 19	28.28000 -0.03	28.85	28.16	28.37	1,102,921
22 Jan 19	28.31000 +0.05	28.42	27.95	28.15	1,055,948
18 Jan 19	28.26000 +0.18	28.31	28.00	28.18	633,554
17 Jan 19	28.08000 +0.32	28.08	27.68	27.68	842,044
16 Jan 19	27.76000 +0.01	28.01	27.56	27.89	1,522,627
15 Jan 19	27.75000 +0.29	27.83	27.40	27.54	1,250,196
14 Jan 19	27.46000 +0.01	27.61	27.19	27.43	1,467,941
11 Jan 19	27.45000 +0.33	27.51	27.01	27.17	771,490
10 Jan 19	27.12000 +0.75	27.14	26.27	26.42	800,232
09 Jan 19	26.37000 -0.06	26.49	26.03	26.49	705,563
08 Jan 19	26.43000 +0.76	26.55	25.64	25.92	846,070
07 Jan 19	25.67000 +0.22	26.05	25.44	25.54	939,130
04 Jan 19	25.45000 +0.37	25.81	25.22	25.30	1,312,296
03 Jan 19	25.08000 +0.16	25.32	24.57	24.89	718,080
02 Jan 19	24.92000 -0.62	25.28	24.52	25.28	1,080,298
31 Dec 18	25.54000 +0.38	25.58	24.86	25.25	815,482
28 Dec 18	25.16000 -0.04	25.32	24.84	25.18	584,006
27 Dec 18	25.20000 -0.04	25.21	24.37	25.16	1,255,980
26 Dec 18	25.24000 +0.97	25.27	24.29	24.29	1,450,744
24 Dec 18	24.27000 -1.18	25.42	24.27	25.39	372,985
21 Dec 18	25.45000 -0.75	26.96	25.43	26.15	1,570,587
20 Dec 18	26.20000 -0.03	26.24	25.70	26.19	883,410
19 Dec 18	26.23000 -0.43	26.77	26.11	26.70	804,686
18 Dec 18	26.66000 +0.31	26.75	26.38	26.55	918,637
17 Dec 18	26.35000 -0.75	27.45	26.34	27.25	1,188,258
14 Dec 18	27.10000 -0.50	27.75	27.00	27.49	1,287,823
13 Dec 18	27.60000 +0.35	27.66	27.20	27.25	14,099,022
12 Dec 18	27.25000 -0.33	27.80	27.20	27.74	482,337
11 Dec 18	27.58000 -0.20	28.04	27.33	27.92	593,394
10 Dec 18	27.78000 -0.08	27.92	27.45	27.60	899,985
07 Dec 18	27.86000 +0.16	28.01	27.51	27.73	948,894
06 Dec 18	27.70000 +0.74	27.73	26.75	26.82	1,225,345
04 Dec 18	26.96000 +0.03	27.28	26.90	26.95	1,407,039
03 Dec 18	26.93000 +0.13	26.97	26.57	26.94	808,955
30 Nov 18	26.80000 -0.16	27.15	26.63	26.82	6,432,064
29 Nov 18	26.96000 +0.22	27.00	26.63	26.63	1,510,570
28 Nov 18	26.74000 +0.24	26.97	26.50	26.53	2,348,366
27 Nov 18	26.50000 +0.19	26.75	26.25	26.28	1,894,624
26 Nov 18	26.31000 -0.64	27.03	26.26	27.03	893,996
23 Nov 18	26.95000 +0.24	27.21	26.49	26.73	715,053
21 Nov 18	26.71000 +0.59	26.82	26.23	26.30	1,306,048
20 Nov 18	26.12000 -0.28	26.36	25.88	26.30	849,066
19 Nov 18	26.40000 -0.28	26.91	26.27	26.74	701,348
16 Nov 18	26.68000 +0.38	26.68	26.09	26.26	1,241,406
15 Nov 18	26.30000 -0.23	26.47	25.69	26.40	1,030,504
14 Nov 18	26.53000 +0.56	26.97	25.98	26.00	2,191,245
13 Nov 18	25.97000 -0.19	26.43	25.70	26.30	1,491,895
12 Nov 18	26.16000 -0.20	26.79	26.11	26.35	1,121,979
09 Nov 18	26.36000 +1.46	26.46	24.45	24.88	1,930,620
08 Nov 18	24.90000 -0.04	25.07	24.62	24.90	696,171
07 Nov 18	24.94000 +0.19	25.21	24.70	24.74	1,246,161
06 Nov 18	24.75000 -0.09	24.98	24.70	24.81	467,719
05 Nov 18	24.84000 +0.40	24.97	24.47	24.48	499,542
02 Nov 18	24.44000 -0.33	24.97	24.37	24.85	1,036,697
01 Nov 18	24.77000 +0.02	24.97	24.67	24.79	616,982
31 Oct 18	24.75000 -0.03	24.98	24.50	24.88	712,674
30 Oct 18	24.78000 -0.04	25.43	24.62	24.88	1,185,972
29 Oct 18	24.82000 +0.11	25.13	24.69	24.74	462,211
26 Oct 18	24.71000 -0.04	24.86	24.29	24.74	583,877
25 Oct 18	24.75000 +0.26	25.03	24.52	24.57	570,818
24 Oct 18	24.49000 +0.13	24.85	24.38	24.41	777,533
23 Oct 18	24.36000 -0.14	24.50	24.07	24.43	652,807
22 Oct 18	24.50000 +0.07	24.82	24.45	24.51	480,947
19 Oct 18	24.43000 +0.24	24.66	24.19	24.19	696,796
18 Oct 18	24.19000 -0.36	24.52	24.19	24.46	532,211
17 Oct 18	24.55000 +0.01	24.66	24.39	24.52	903,215
16 Oct 18	24.54000 +0.28	24.62	24.24	24.30	688,327
15 Oct 18	24.26000 +0.13	24.38	23.28	23.67	428,336
12 Oct 18	24.13000 -0.17	24.57	23.60	24.05	717,291
11 Oct 18	24.30000 -0.47	24.94	24.15	24.76	676,597
10 Oct 18	24.77000 -0.45	25.54	24.44	24.44	837,553
09 Oct 18	25.22000 +0.10	25.41	24.58	24.65	578,597
08 Oct 18	25.12000 +0.24	25.17	24.84	24.88	524,933
05 Oct 18	24.88000 +0.26	24.95	24.47	24.66	538,711
04 Oct 18	24.62000 -0.40	25.19	24.61	24.80	968,028
03 Oct 18	25.02000 +0.00	25.27	24.52	24.52	963,962
02 Oct 18	25.02000 +0.09	25.26	24.83	24.92	643,522
01 Oct 18	24.93000 -0.09	25.20	24.88	25.11	615,190
28 Sep 18	25.02000 +0.18	25.02	24.75	24.84	1,041,664
27 Sep 18	24.84000 -0.14	25.09	24.62	24.90	688,486
26 Sep 18	24.98000 -0.21	25.40	24.90	25.17	946,325
25 Sep 18	25.19000 -0.06	25.49	25.04	25.30	1,144,337
24 Sep 18	25.25000 -0.13	25.48	25.18	25.40	1,151,856
21 Sep 18	25.38000 +0.11	25.44	25.11	25.32	5,927,467
20 Sep 18	25.27000 +0.00	25.46	25.11	25.25	1,081,280
19 Sep 18	25.27000 -0.32	26.08	25.27	25.69	1,807,305
18 Sep 18	25.59000 -0.10	25.93	25.27	25.84	3,111,100
17 Sep 18	25.69000 +0.78	25.94	24.78	24.78	3,490,730
14 Sep 18	24.91000 -0.27	25.20	24.87	25.00	13,019,358
13 Sep 18	25.18000 +0.54	25.38	24.73	24.78	1,459,069
12 Sep 18	24.64000 -0.18	24.70	23.87	23.97	1,462,553
11 Sep 18	24.82000 +0.06	24.93	24.70	24.74	506,662
10 Sep 18	24.76000 +0.08	24.91	24.61	24.81	604,306
07 Sep 18	24.68000 -0.05	24.94	24.54	24.70	468,690
06 Sep 18	24.73000 -0.15	24.93	24.65	24.88	327,053
05 Sep 18	24.88000 +0.00	25.01	24.67	24.83	369,770
04 Sep 18	24.88000 -0.02	25.15	24.75	24.85	787,246
31 Aug 18	24.90000 +0.38	24.95	24.23	24.46	541,280
30 Aug 18	24.52000 -0.12	24.90	24.37	24.61	514,169
29 Aug 18	24.64000 +0.27	24.69	24.34	24.45	425,389
28 Aug 18	24.37000 +0.17	24.43	24.03	24.23	546,328
27 Aug 18	24.20000 +0.15	24.32	23.94	24.18	453,127
24 Aug 18	24.05000 +0.20	24.06	23.81	23.90	432,541
23 Aug 18	23.85000 +0.08	23.87	23.57	23.77	369,043
22 Aug 18	23.77000 -0.33	24.29	23.67	24.10	325,159
21 Aug 18	24.10000 +0.11	24.39	23.78	24.07	499,664
20 Aug 18	23.99000 +0.12	24.12	23.79	24.04	369,959
17 Aug 18	23.87000 +0.34	24.16	23.40	23.61	522,104
16 Aug 18	23.53000 +0.41	23.60	22.92	23.20	551,446
15 Aug 18	23.12000 +0.00	23.31	22.89	23.14	414,891
14 Aug 18	23.12000 +0.14	23.51	22.71	22.90	822,492
13 Aug 18	22.98000 -0.16	23.50	22.76	23.29	623,713
10 Aug 18	23.14000 +1.64	23.32	21.45	23.04	1,753,600
09 Aug 18	21.50000 +0.13	21.55	21.25	21.39	403,739
08 Aug 18	21.37000 -0.12	21.50	21.30	21.47	753,788
07 Aug 18	21.49000 -0.18	21.65	21.27	21.60	410,509
06 Aug 18	21.67000 -0.01	21.84	21.55	21.74	296,881
03 Aug 18	21.68000 +0.14	21.69	21.50	21.61	401,082
02 Aug 18	21.54000 +0.13	21.59	21.25	21.37	426,422
01 Aug 18	21.41000 -0.10	21.55	21.28	21.48	403,839
31 Jul 18	21.51000 +0.19	21.72	21.27	21.40	896,228
30 Jul 18	21.32000 +0.08	21.55	21.12	21.34	632,136
27 Jul 18	21.24000 -0.35	21.61	21.17	21.59	517,014
26 Jul 18	21.59000 -0.03	21.83	21.56	21.66	566,431
25 Jul 18	21.62000 +0.12	21.66	21.30	21.39	1,112,891
24 Jul 18	21.50000 +0.21	21.64	21.16	21.29	468,531
23 Jul 18	21.29000 -0.07	21.42	21.06	21.42	777,705
20 Jul 18	21.36000 -0.08	21.47	21.17	21.34	481,120
19 Jul 18	21.44000 +0.19	21.46	21.15	21.25	959,258
18 Jul 18	21.25000 -0.04	21.56	21.11	21.26	694,089
17 Jul 18	21.29000 -0.35	21.72	21.25	21.59	760,669
16 Jul 18	21.64000 -0.08	21.90	21.50	21.79	400,236
13 Jul 18	21.72000 +0.18	21.78	21.50	21.50	399,232
12 Jul 18	21.54000 +0.10	21.71	21.38	21.61	437,004
11 Jul 18	21.44000 -0.18	21.67	21.44	21.53	410,643
10 Jul 18	21.62000 +0.12	21.92	21.43	21.52	876,300
09 Jul 18	21.50000 -0.80	22.43	21.39	22.30	1,816,789
06 Jul 18	22.30000 +0.09	22.43	22.18	22.23	578,457
05 Jul 18	22.21000 +0.17	22.35	21.92	22.11	714,003
03 Jul 18	22.04000 +0.17	22.06	21.84	21.90	287,396
02 Jul 18	21.87000 -0.15	22.03	21.75	21.92	285,176
29 Jun 18	22.02000 -0.23	22.44	21.87	22.44	564,636
28 Jun 18	22.25000 +0.13	22.32	21.86	22.00	264,797
27 Jun 18	22.12000 -0.54	22.64	22.01	22.64	430,388
26 Jun 18	22.66000 +0.12	22.78	22.38	22.59	399,504
25 Jun 18	22.54000 +0.28	22.56	22.10	22.26	339,012
22 Jun 18	22.26000 +0.01	22.45	22.06	22.24	1,436,055
21 Jun 18	22.25000 +0.13	22.32	21.90	22.12	604,468
20 Jun 18	22.12000 +0.37	22.16	21.82	21.95	875,071
19 Jun 18	21.75000 +0.03	22.05	21.45	21.65	1,260,120
18 Jun 18	21.72000 +0.22	21.83	21.39	21.39	961,934
15 Jun 18	21.50000 -0.17	21.71	21.24	21.65	2,579,872
14 Jun 18	21.67000 -0.03	21.94	21.67	21.83	701,156
13 Jun 18	21.70000 +0.00	21.91	21.58	21.87	1,448,451
12 Jun 18	21.70000 +0.08	21.94	21.56	21.63	1,035,444
11 Jun 18	21.62000 -0.08	21.75	21.39	21.75	408,978
08 Jun 18	21.70000 -0.04	21.86	21.61	21.76	817,642
07 Jun 18	21.74000 +0.04	21.86	21.66	21.72	1,104,208
06 Jun 18	21.70000 +0.18	21.80	21.24	21.53	756,480
05 Jun 18	21.52000 -0.48	22.03	21.34	21.94	1,049,013
04 Jun 18	22.00000 +0.65	22.14	21.26	21.30	1,872,188
01 Jun 18	21.35000 +0.75	21.62	20.77	21.00	1,360,813
31 May 18	20.60000 -1.16	21.78	20.45	21.78	3,858,791
30 May 18	21.76000 +0.33	21.82	21.45	21.51	434,882
29 May 18	21.43000 -0.18	21.67	21.35	21.50	771,908
25 May 18	21.61000 -0.07	21.83	21.42	21.75	283,740
24 May 18	21.68000 +0.04	21.80	21.45	21.71	312,716
23 May 18	21.64000 +0.22	21.99	21.28	21.52	876,712
22 May 18	21.42000 -0.47	22.01	21.25	21.75	739,658
21 May 18	21.89000 +0.04	22.10	21.77	21.85	467,782
18 May 18	21.85000 +0.00	22.03	21.70	21.95	525,998
17 May 18	21.85000 +0.44	22.07	21.11	21.44	1,641,975
16 May 18	21.41000 +0.38	21.49	20.90	21.07	933,761
15 May 18	21.03000 -0.39	21.74	20.75	21.39	1,317,492
14 May 18	21.42000 -0.88	22.39	21.23	22.30	622,583
11 May 18	22.30000 +0.87	23.54	21.72	23.19	2,001,702
10 May 18	21.43000 -0.06	22.06	21.35	21.72	805,443
09 May 18	21.49000 +0.35	21.53	21.04	21.20	351,721
08 May 18	21.14000 +0.15	21.16	20.69	20.92	381,306
07 May 18	20.99000 +0.25	21.04	20.64	20.87	197,307
04 May 18	20.74000 +0.02	20.92	20.64	20.72	317,955
03 May 18	20.72000 +0.21	20.79	20.32	20.51	222,080
02 May 18	20.51000 -0.10	20.92	20.50	20.55	732,444
01 May 18	20.61000 +0.00	20.64	20.30	20.60	706,957
30 Apr 18	20.61000 -0.21	21.13	20.53	20.82	580,232
27 Apr 18	20.82000 +0.49	21.05	20.34	20.34	350,431
26 Apr 18	20.33000 +0.13	20.50	20.23	20.35	256,204
25 Apr 18	20.20000 +0.12	20.26	19.97	20.17	191,022
24 Apr 18	20.08000 +0.10	20.11	19.94	20.05	575,206
23 Apr 18	19.98000 +0.13	20.11	19.85	19.86	566,613
20 Apr 18	19.85000 +0.13	20.07	19.72	19.73	469,149
19 Apr 18	19.72000 +0.00	19.77	19.50	19.61	441,224
18 Apr 18	19.72000 +0.24	19.83	19.24	19.53	266,413
17 Apr 18	19.48000 +0.12	19.66	19.36	19.37	298,379
16 Apr 18	19.36000 +0.34	19.37	18.91	19.06	252,197
13 Apr 18	19.02000 -0.27	19.40	19.02	19.40	301,580
12 Apr 18	19.29000 -0.17	19.63	19.29	19.54	578,660
11 Apr 18	19.46000 +0.36	19.56	19.00	19.06	716,295
10 Apr 18	19.10000 +0.04	19.21	19.01	19.19	529,176
09 Apr 18	19.06000 +0.23	19.26	18.71	18.97	651,013
06 Apr 18	18.83000 -0.01	18.94	18.69	18.76	195,523
05 Apr 18	18.84000 +0.02	18.88	18.65	18.80	555,232
04 Apr 18	18.82000 +0.17	18.97	18.44	18.50	552,874
03 Apr 18	18.65000 +0.07	18.79	18.53	18.79	569,797
02 Apr 18	18.58000 -0.50	19.22	18.57	19.00	529,173
29 Mar 18	19.08000 +0.45	19.28	18.55	18.55	725,967
28 Mar 18	18.63000 +0.16	18.70	18.30	18.38	759,339
27 Mar 18	18.47000 -0.18	18.80	18.45	18.75	259,217
26 Mar 18	18.65000 -0.01	18.90	18.52	18.84	885,881
23 Mar 18	18.66000 -0.19	18.95	18.57	18.83	563,716
22 Mar 18	18.85000 -0.03	18.95	18.73	18.76	368,302
21 Mar 18	18.88000 +0.16	19.13	18.55	18.60	970,646
20 Mar 18	18.72000 +0.02	18.78	18.46	18.78	451,220
19 Mar 18	18.70000 +0.03	18.79	18.48	18.67	740,787
16 Mar 18	18.67000 +0.34	18.67	18.11	18.32	7,694,484
15 Mar 18	18.33000 +0.39	18.42	17.98	17.98	493,288
14 Mar 18	17.94000 +0.03	18.06	17.77	17.90	456,339
13 Mar 18	17.91000 -0.22	18.21	17.75	18.05	256,095
12 Mar 18	18.13000 +0.16	18.34	17.93	18.33	364,896
09 Mar 18	17.97000 +0.11	18.05	17.81	17.95	471,518
08 Mar 18	17.86000 +0.12	18.00	17.78	17.88	249,637
07 Mar 18	17.74000 -0.03	17.93	17.72	17.78	257,738
06 Mar 18	17.77000 +0.01	18.15	17.75	17.80	266,683
05 Mar 18	17.76000 -0.14	17.95	17.70	17.91	377,443
02 Mar 18	17.90000 -0.01	18.10	17.18	17.82	563,570
01 Mar 18	17.91000 -0.09	18.26	17.86	18.00	733,110
28 Feb 18	18.00000 +0.00	18.06	17.90	18.00	720,195
27 Feb 18	18.00000 -0.09	18.25	17.92	18.17	718,560
26 Feb 18	18.09000 -0.13	18.37	18.08	18.27	330,938
23 Feb 18	18.22000 +0.37	18.25	17.80	17.81	747,653
22 Feb 18	17.85000 -0.05	17.95	17.66	17.85	564,371
21 Feb 18	17.90000 -0.07	18.02	17.78	18.00	641,436
20 Feb 18	17.97000 -0.01	18.03	17.90	18.00	390,905
16 Feb 18	17.98000 +0.06	18.07	17.83	17.93	341,835
15 Feb 18	17.92000 -0.06	18.08	17.89	18.00	393,871
14 Feb 18	17.98000 +0.02	18.01	17.70	17.94	391,907
13 Feb 18	17.96000 +0.43	18.09	17.61	17.65	334,453
12 Feb 18	17.53000 -0.26	17.93	17.35	17.57	559,501
09 Feb 18	17.79000 +0.11	17.95	16.13	17.71	1,018,721
08 Feb 18	17.68000 -0.34	18.02	17.66	17.94	484,646
07 Feb 18	18.02000 +0.22	18.10	17.65	17.74	510,485
06 Feb 18	17.80000 -0.14	17.99	17.25	17.84	1,929,547
05 Feb 18	17.94000 -0.24	18.29	17.80	18.12	613,399
02 Feb 18	18.18000 -0.09	18.29	17.85	18.23	1,226,100
01 Feb 18	18.27000 -0.01	18.41	18.12	18.27	974,290
31 Jan 18	18.28000 +0.37	18.35	17.83	17.91	1,161,053
30 Jan 18	17.91000 -0.04	17.97	17.59	17.92	925,572
29 Jan 18	17.95000 +0.20	17.99	17.58	17.61	947,282
26 Jan 18	17.75000 +0.00	17.89	17.65	17.81	562,137
25 Jan 18	17.75000 +0.12	18.05	17.31	17.60	3,198,721
24 Jan 18	17.63000 -0.01	17.83	17.54	17.83	1,419,912
23 Jan 18	17.64000 -0.15	17.95	17.41	17.95	2,391,222
22 Jan 18	17.79000 +0.02	18.00	17.56	17.89	2,261,607
19 Jan 18	17.77000 +0.00	18.00	17.05	17.50	18,176,864

AmeriCold Realty Trust (REIT)

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	14.10000 +0.38	14.20	13.69	13.69	2,983,582
19 Oct 26	13.72000 -0.10	13.97	13.57	13.85	2,115,904
16 Oct 26	13.82000 -0.10	14.08	13.72	14.03	3,437,837
15 Oct 26	13.92000 +0.11	14.39	13.89	14.02	3,967,234
14 Oct 26	13.81000 -0.14	13.90	13.46	13.87	2,621,085
13 Oct 26	13.95000 +0.01	14.13	13.80	14.03	3,168,519
12 Oct 26	13.94000 -0.05	14.02	13.68	13.78	1,975,798
09 Oct 26	13.99000 +0.18	14.05	13.69	13.83	1,803,856
08 Oct 26	13.81000 +0.16	13.89	13.33	13.65	3,936,888
07 Oct 26	13.65000 -0.21	13.99	13.63	13.88	2,771,922
06 Oct 26	13.86000 -0.19	14.30	13.80	14.30	2,980,146
05 Oct 26	14.05000 +0.08	14.45	13.84	13.93	4,089,997
02 Oct 26	13.97000 +0.16	14.22	13.83	14.12	3,716,140
01 Oct 26	13.81000 -0.17	13.99	13.54	13.97	3,182,758
30 Sep 26	13.98000 -0.56	14.36	13.86	14.36	4,150,200
29 Sep 26	14.54000 -0.02	14.75	14.38	14.41	3,089,735
28 Sep 26	14.56000 -0.18	14.88	14.40	14.65	3,704,290
25 Sep 26	14.74000 +0.38	14.95	14.20	14.32	3,080,320
24 Sep 26	14.36000 -0.01	14.57	14.27	14.36	2,564,504
23 Sep 26	14.37000 -0.18	14.52	14.14	14.50	2,474,355
22 Sep 26	14.55000 -0.18	14.86	14.54	14.83	2,050,182
21 Sep 26	14.73000 +0.32	14.77	14.38	14.55	2,088,787
18 Sep 26	14.41000 -0.45	14.90	14.37	14.76	7,315,578
17 Sep 26	14.86000 +0.34	15.03	14.49	14.73	5,181,763
16 Sep 26	14.52000 -0.46	15.00	14.35	14.90	2,960,730
15 Sep 26	14.98000 +0.01	15.12	14.77	14.87	3,848,136
14 Sep 26	14.97000 +0.35	15.01	14.46	14.64	4,091,248
11 Sep 26	14.62000 +0.50	14.74	14.16	14.30	5,831,137
10 Sep 26	14.12000 +0.45	14.16	13.50	13.66	4,827,009
09 Sep 26	13.67000 -0.31	14.60	13.66	14.03	2,948,562
08 Sep 26	13.98000 -0.24	14.24	13.81	14.20	2,882,049
04 Sep 26	14.22000 +0.11	14.49	14.05	14.05	2,155,239
03 Sep 26	14.11000 -0.48	14.76	14.00	14.75	3,769,850
02 Sep 26	14.59000 -0.15	14.77	14.51	14.76	2,996,079
01 Sep 26	14.74000 -0.21	15.05	14.69	14.91	4,141,946
31 Aug 26	14.95000 -0.06	15.01	14.73	14.92	5,518,694
28 Aug 26	15.01000 -0.02	15.23	14.95	15.07	2,208,412
27 Aug 26	15.03000 -0.24	15.34	15.03	15.17	2,202,726
26 Aug 26	15.27000 -0.22	15.61	15.26	15.38	2,971,420
25 Aug 26	15.49000 +0.38	15.53	15.09	15.20	3,843,736
24 Aug 26	15.11000 -0.14	15.59	15.09	15.33	4,857,052
21 Aug 26	15.25000 +0.23	15.35	15.04	15.23	2,094,554
20 Aug 26	15.02000 -0.06	15.23	14.85	15.06	2,199,105
19 Aug 26	15.08000 +0.22	15.27	14.95	15.24	3,841,199
18 Aug 26	14.86000 +0.36	15.03	14.52	14.52	4,640,577
17 Aug 26	14.50000 -0.38	14.79	14.35	14.76	2,508,539
14 Aug 26	14.88000 -0.24	15.28	14.83	15.07	1,818,065
13 Aug 26	15.12000 +0.52	15.28	14.56	14.69	3,137,279
12 Aug 26	14.60000 +0.12	14.69	14.42	14.53	2,866,260
11 Aug 26	14.48000 -0.11	14.83	14.36	14.45	2,597,636
10 Aug 26	14.59000 -0.37	15.00	14.51	14.74	2,838,855
07 Aug 26	14.96000 +0.54	15.06	14.39	14.45	4,183,237
06 Aug 26	14.42000 +0.39	15.53	14.31	15.32	7,489,672
05 Aug 26	14.03000 -0.14	14.27	13.90	14.19	4,315,685
04 Aug 26	14.17000 +0.06	14.26	13.87	14.09	2,917,967
03 Aug 26	14.11000 +0.02	14.25	13.84	14.11	3,170,459
31 Jul 26	14.09000 -0.37	14.44	14.00	14.44	2,528,355
30 Jul 26	14.46000 -0.31	14.86	14.24	14.84	3,362,536
29 Jul 26	14.77000 +0.17	14.97	14.64	14.65	2,921,451
28 Jul 26	14.60000 -0.03	14.88	14.48	14.67	4,618,564
27 Jul 26	14.63000 +0.31	14.70	14.32	14.33	3,311,168
24 Jul 26	14.32000 +0.22	14.44	13.87	13.88	3,803,858
23 Jul 26	14.10000 -1.20	14.91	13.77	14.71	10,381,609
22 Jul 26	15.30000 -0.04	15.48	15.15	15.42	2,274,179
21 Jul 26	15.34000 -0.12	15.63	15.31	15.47	2,579,323
20 Jul 26	15.46000 -0.47	15.99	15.37	15.91	4,713,734
17 Jul 26	15.93000 +0.02	16.14	15.76	15.76	2,923,108
16 Jul 26	15.91000 +0.13	16.16	15.77	15.83	3,399,824
15 Jul 26	15.78000 -0.12	16.02	15.63	15.99	5,540,233
14 Jul 26	15.90000 +0.21	15.92	15.63	15.75	4,533,706
13 Jul 26	15.69000 +0.18	15.79	15.56	15.57	3,552,530
10 Jul 26	15.51000 -0.21	15.84	15.43	15.81	2,372,683
09 Jul 26	15.72000 +0.00	15.91	15.62	15.71	2,212,730
08 Jul 26	15.72000 -0.53	16.14	15.64	16.10	5,344,759
07 Jul 26	16.25000 +0.13	16.88	16.21	16.35	5,424,929
06 Jul 26	16.12000 -0.12	16.22	15.88	16.00	5,715,996
02 Jul 26	16.24000 +0.22	16.42	15.95	16.21	4,118,838
01 Jul 26	16.02000 +0.30	16.21	15.73	15.77	5,089,609
30 Jun 26	15.72000 -0.39	16.05	15.69	15.70	5,508,851
29 Jun 26	16.11000 +0.14	16.11	15.58	15.97	5,489,105
26 Jun 26	15.97000 +1.04	16.00	15.31	15.48	7,419,555
25 Jun 26	14.93000 +0.79	14.97	14.04	14.26	7,018,680
24 Jun 26	14.14000 +0.04	14.56	14.12	14.23	3,894,880
23 Jun 26	14.10000 +0.13	14.17	13.90	13.97	3,098,486
22 Jun 26	13.97000 -0.10	14.26	13.90	14.26	2,883,029
18 Jun 26	14.07000 -0.08	14.43	14.01	14.29	4,126,152
17 Jun 26	14.15000 -0.47	14.66	14.07	14.59	3,111,375
16 Jun 26	14.62000 +0.07	14.73	14.52	14.55	3,270,269
15 Jun 26	14.55000 +0.09	14.87	14.32	14.71	3,048,419
12 Jun 26	14.46000 -0.21	14.97	14.44	14.83	2,267,869
11 Jun 26	14.67000 +0.31	14.77	14.31	14.48	5,047,088
10 Jun 26	14.36000 -0.53	14.88	14.27	14.84	5,529,673
09 Jun 26	14.89000 +0.40	15.23	14.65	14.81	8,698,216
08 Jun 26	14.49000 -0.22	14.96	14.36	14.66	3,706,212
05 Jun 26	14.71000 -0.26	14.99	14.70	14.75	3,352,091
04 Jun 26	14.97000 +0.36	15.09	14.68	14.75	6,802,814
03 Jun 26	14.61000 -0.37	14.97	14.59	14.83	4,837,032
02 Jun 26	14.98000 -0.36	15.49	14.91	15.39	2,950,733
01 Jun 26	15.34000 -0.35	15.69	15.28	15.46	7,003,772
29 May 26	15.69000 -0.12	16.02	15.56	15.82	9,526,646
28 May 26	15.81000 +0.48	15.88	15.09	15.27	7,200,624
27 May 26	15.33000 +0.47	15.34	14.86	14.86	4,926,373
26 May 26	14.86000 +0.05	14.98	14.66	14.87	4,079,124
22 May 26	14.81000 +0.37	14.93	14.48	14.53	3,709,239
21 May 26	14.44000 +0.03	14.57	14.10	14.19	2,226,201
20 May 26	14.41000 +0.40	14.45	13.84	14.04	2,645,171
19 May 26	14.01000 -0.48	14.52	14.00	14.43	2,160,104
18 May 26	14.49000 +0.23	14.52	14.25	14.35	2,432,588
15 May 26	14.26000 -0.33	14.41	14.11	14.33	3,571,448
14 May 26	14.59000 -0.32	15.02	14.56	14.93	3,651,080
13 May 26	14.91000 +0.11	14.97	14.63	14.70	4,093,745
12 May 26	14.80000 +0.24	14.81	14.21	14.55	4,761,783
11 May 26	14.56000 -0.28	15.15	14.24	15.09	6,185,938
08 May 26	14.84000 -0.13	15.20	14.73	15.00	7,549,280
07 May 26	14.97000 +2.27	15.00	13.10	13.10	14,486,638
06 May 26	12.70000 +0.71	12.73	12.13	12.13	5,065,531
05 May 26	11.99000 +0.08	12.10	11.78	11.93	3,984,140
04 May 26	11.91000 -0.37	12.51	11.90	12.21	4,135,944
01 May 26	12.28000 +0.05	12.44	12.20	12.35	4,608,733
30 Apr 26	12.23000 +0.23	12.29	12.06	12.09	3,661,941
29 Apr 26	12.00000 -0.47	12.52	11.94	12.36	3,627,388
28 Apr 26	12.47000 +0.21	12.51	12.09	12.35	2,862,982
27 Apr 26	12.26000 -0.57	12.71	12.23	12.60	4,443,725
24 Apr 26	12.83000 +0.56	12.86	12.12	12.24	3,977,381
23 Apr 26	12.27000 +0.03	12.43	12.11	12.25	1,876,116
22 Apr 26	12.24000 -0.32	12.73	12.19	12.70	3,051,112
21 Apr 26	12.56000 -0.37	12.90	12.49	12.90	1,898,849
20 Apr 26	12.93000 +0.13	12.95	12.70	12.72	2,576,892
17 Apr 26	12.80000 +0.40	12.98	12.47	12.63	4,479,954
16 Apr 26	12.40000 +0.29	12.47	12.12	12.16	3,891,681
15 Apr 26	12.11000 -0.24	12.48	12.03	12.36	3,293,492
14 Apr 26	12.35000 +0.07	12.48	12.24	12.33	3,549,601
13 Apr 26	12.28000 +0.27	12.34	11.89	11.97	4,460,597
10 Apr 26	12.01000 +0.00	12.22	11.94	12.08	1,968,165
09 Apr 26	12.01000 +0.03	12.24	11.84	11.87	3,635,950
08 Apr 26	11.98000 +0.56	11.98	11.56	11.67	3,262,342
07 Apr 26	11.42000 -0.10	11.60	11.38	11.48	3,633,062
06 Apr 26	11.52000 +0.04	11.63	11.37	11.51	3,786,721
02 Apr 26	11.48000 +0.25	11.48	10.98	11.16	3,394,444
01 Apr 26	11.23000 -0.23	11.55	11.22	11.46	3,125,631
31 Mar 26	11.46000 +0.00	11.66	11.28	11.46	7,471,853
30 Mar 26	11.46000 +0.52	11.49	10.90	11.09	7,881,858
27 Mar 26	10.94000 -0.23	11.28	10.70	11.09	10,327,918
26 Mar 26	11.17000 -0.14	11.47	11.16	11.29	2,577,595
25 Mar 26	11.31000 -0.02	11.56	11.17	11.47	2,685,851
24 Mar 26	11.33000 +0.06	11.48	11.08	11.15	3,185,649
23 Mar 26	11.27000 +0.02	11.63	11.24	11.50	3,699,842
20 Mar 26	11.25000 -0.26	11.58	11.07	11.52	5,281,582
19 Mar 26	11.51000 -0.45	11.90	11.47	11.89	3,695,360
18 Mar 26	11.96000 -0.02	12.24	11.86	11.97	3,355,294
17 Mar 26	11.98000 +0.59	12.16	11.54	11.64	5,233,380
16 Mar 26	11.39000 +0.26	11.53	11.24	11.28	4,958,420
13 Mar 26	11.13000 -0.15	11.60	11.06	11.41	3,313,708
12 Mar 26	11.28000 -0.56	11.87	11.27	11.77	4,963,759
11 Mar 26	11.84000 -0.26	12.17	11.64	12.17	3,664,311
10 Mar 26	12.10000 -0.15	12.27	12.01	12.18	3,577,688
09 Mar 26	12.25000 -0.26	12.33	11.85	12.33	4,932,028
06 Mar 26	12.51000 -0.19	12.77	12.36	12.77	2,127,881
05 Mar 26	12.70000 +0.14	12.76	12.34	12.36	2,473,913
04 Mar 26	12.56000 -0.12	12.73	12.39	12.67	4,473,507
03 Mar 26	12.68000 -0.37	12.85	12.42	12.75	3,974,744
02 Mar 26	13.05000 -0.34	13.35	12.98	13.25	3,679,496
27 Feb 26	13.39000 -0.19	13.66	13.27	13.37	5,836,577
26 Feb 26	13.58000 +0.45	13.66	13.12	13.22	7,885,587
25 Feb 26	13.13000 +0.05	13.20	12.74	13.00	5,533,376
24 Feb 26	13.08000 -0.22	13.33	13.04	13.30	6,305,236
23 Feb 26	13.30000 -0.11	13.53	13.07	13.42	3,261,228
20 Feb 26	13.41000 -0.48	13.89	13.17	13.83	6,366,092
19 Feb 26	13.89000 +1.89	14.05	12.39	12.39	17,148,556
18 Feb 26	12.00000 -0.32	12.39	11.95	12.38	5,970,310
17 Feb 26	12.32000 -0.04	12.50	12.11	12.49	5,524,708
13 Feb 26	12.36000 +0.02	12.55	12.22	12.42	4,111,530
12 Feb 26	12.34000 -0.21	12.77	12.02	12.52	6,446,224
11 Feb 26	12.55000 -0.32	12.96	12.49	12.84	2,450,666
10 Feb 26	12.87000 +0.12	12.98	12.79	12.85	5,510,643
09 Feb 26	12.75000 +0.09	12.90	12.51	12.65	4,571,855
06 Feb 26	12.66000 +0.15	12.77	12.55	12.67	4,420,471
05 Feb 26	12.51000 -0.51	12.87	12.31	12.42	5,388,888
04 Feb 26	13.02000 +0.37	13.20	12.66	12.70	3,485,605
03 Feb 26	12.65000 +0.09	12.69	12.36	12.53	3,455,431
02 Feb 26	12.56000 +0.15	12.64	12.30	12.38	3,975,675
30 Jan 26	12.41000 +0.03	12.68	12.21	12.40	7,467,588
29 Jan 26	12.38000 +0.09	12.59	12.21	12.36	5,597,912
28 Jan 26	12.29000 -0.49	12.87	12.24	12.83	6,052,690
27 Jan 26	12.78000 -0.18	12.90	12.55	12.67	3,974,298
26 Jan 26	12.96000 -0.28	13.44	12.89	13.26	3,682,256
23 Jan 26	13.24000 +0.27	13.26	12.90	12.95	4,221,116
22 Jan 26	12.97000 -0.21	13.34	12.82	13.22	3,969,584
21 Jan 26	13.18000 +0.11	13.37	12.98	13.32	4,291,759
20 Jan 26	13.07000 -0.49	13.53	13.01	13.45	4,050,762
16 Jan 26	13.56000 +0.14	13.65	13.29	13.33	2,965,259
15 Jan 26	13.42000 -0.11	13.61	13.24	13.54	3,558,572
14 Jan 26	13.53000 +0.24	13.63	13.26	13.26	4,336,225
13 Jan 26	13.29000 +0.04	13.37	13.07	13.26	3,113,692
12 Jan 26	13.25000 -0.03	13.41	13.11	13.25	4,029,532
09 Jan 26	13.28000 +0.13	13.45	12.98	13.37	4,874,907
08 Jan 26	13.15000 +0.28	13.39	12.74	12.78	5,095,806
07 Jan 26	12.87000 -0.34	13.47	12.87	13.33	5,295,025
06 Jan 26	13.21000 +0.13	13.42	12.99	13.05	7,573,957
05 Jan 26	13.08000 +0.14	13.24	12.60	12.89	7,233,160
02 Jan 26	12.94000 +0.08	13.32	12.70	12.94	6,565,294
31 Dec 25	12.86000 -0.50	13.25	12.80	13.10	5,896,798
30 Dec 25	13.36000 +0.61	13.54	12.73	12.76	8,064,202
29 Dec 25	12.75000 -0.06	12.84	12.60	12.74	5,966,576
26 Dec 25	12.81000 +0.24	12.83	12.40	12.50	4,524,034
24 Dec 25	12.57000 +0.37	12.58	12.23	12.32	2,338,781
23 Dec 25	12.20000 -0.17	12.33	12.09	12.32	3,776,139
22 Dec 25	12.37000 +0.16	12.50	12.13	12.19	5,931,532
19 Dec 25	12.21000 -0.18	12.49	12.19	12.39	6,923,938
18 Dec 25	12.39000 -0.24	12.54	12.16	12.50	4,593,043
17 Dec 25	12.63000 +0.03	12.98	12.58	12.68	4,979,560
16 Dec 25	12.60000 -0.19	13.06	12.60	12.79	7,102,950
15 Dec 25	12.79000 +0.06	12.91	12.63	12.73	6,980,651
12 Dec 25	12.73000 +0.24	12.83	12.40	12.65	7,770,460
11 Dec 25	12.49000 +0.06	12.65	12.27	12.41	8,855,849
10 Dec 25	12.43000 +1.17	12.55	11.40	11.40	14,224,443
09 Dec 25	11.26000 +0.67	11.29	10.65	10.66	7,226,122
08 Dec 25	10.59000 -0.16	11.06	10.51	10.80	7,765,506
05 Dec 25	10.75000 -0.37	11.15	10.69	11.07	6,353,067
04 Dec 25	11.12000 +0.04	11.20	10.85	11.11	6,111,296
03 Dec 25	11.08000 -0.04	11.31	10.98	11.15	5,744,403
02 Dec 25	11.12000 +0.13	11.33	10.95	11.02	8,851,054
01 Dec 25	10.99000 +0.16	10.99	10.62	10.70	6,169,927
28 Nov 25	10.83000 +0.04	10.93	10.73	10.79	2,033,028
26 Nov 25	10.79000 +0.23	11.05	10.49	10.54	5,602,357
25 Nov 25	10.56000 +0.09	10.71	10.52	10.52	5,585,914
24 Nov 25	10.47000 +0.09	10.57	10.28	10.43	8,919,867
21 Nov 25	10.38000 +0.26	10.64	10.10	10.12	14,008,753
20 Nov 25	10.12000 -0.28	10.64	10.12	10.41	6,297,177
19 Nov 25	10.40000 -0.41	10.96	10.26	10.76	9,995,045
18 Nov 25	10.81000 -0.07	11.15	10.75	10.90	5,697,132
17 Nov 25	10.88000 +0.09	11.00	10.73	10.76	6,279,979
14 Nov 25	10.79000 +0.07	10.79	10.50	10.72	9,000,420
13 Nov 25	10.72000 -0.33	11.05	10.61	11.00	12,084,132
12 Nov 25	11.05000 -0.30	11.49	11.04	11.28	6,518,028
11 Nov 25	11.35000 +0.06	11.56	11.21	11.38	6,865,309
10 Nov 25	11.29000 -0.46	11.81	11.25	11.77	7,164,627
07 Nov 25	11.75000 -0.11	11.82	11.46	11.64	7,573,930
06 Nov 25	11.86000 -0.91	12.53	11.49	12.41	12,964,588
05 Nov 25	12.77000 +0.38	12.80	12.40	12.57	4,920,279
04 Nov 25	12.39000 -0.49	12.79	12.35	12.74	4,144,189
03 Nov 25	12.88000 -0.01	12.90	12.48	12.62	3,480,154
31 Oct 25	12.89000 +0.20	12.93	12.41	12.56	4,341,860
30 Oct 25	12.69000 +0.15	12.83	12.35	12.44	8,029,608
29 Oct 25	12.54000 -0.84	13.35	12.45	13.32	8,464,278
28 Oct 25	13.38000 -0.70	14.00	13.38	14.00	3,463,161
27 Oct 25	14.08000 +0.37	14.10	13.66	13.81	4,178,233
24 Oct 25	13.71000 +0.07	13.85	13.60	13.68	3,666,966
23 Oct 25	13.64000 -0.02	13.90	13.46	13.69	5,555,751
22 Oct 25	13.66000 +0.10	13.94	13.54	13.56	5,821,457
21 Oct 25	13.56000 -0.09	13.94	13.55	13.65	5,965,511
20 Oct 25	13.65000 +0.01	13.85	13.57	13.75	5,468,438
17 Oct 25	13.64000 -0.04	13.70	13.47	13.61	4,617,967
16 Oct 25	13.68000 +0.09	13.87	13.58	13.66	4,751,747
15 Oct 25	13.59000 +0.19	13.80	13.34	13.40	6,249,910
14 Oct 25	13.40000 +0.09	13.61	13.00	13.17	6,397,254
13 Oct 25	13.31000 -0.14	13.59	13.02	13.49	5,000,020
10 Oct 25	13.45000 +0.05	13.68	13.30	13.57	4,871,286
09 Oct 25	13.40000 -0.12	13.58	13.34	13.57	4,754,693
08 Oct 25	13.52000 +0.18	13.55	13.15	13.34	5,618,799
07 Oct 25	13.34000 -0.10	13.60	13.16	13.58	6,547,940
06 Oct 25	13.44000 +0.45	13.73	13.31	13.43	14,072,386
03 Oct 25	12.99000 +0.58	13.20	12.33	12.41	8,600,257
02 Oct 25	12.41000 +0.10	12.41	12.05	12.20	7,207,908
01 Oct 25	12.31000 +0.07	12.55	12.25	12.29	4,786,762
30 Sep 25	12.24000 -0.25	12.34	11.90	12.25	6,853,138
29 Sep 25	12.49000 +0.35	12.51	11.97	12.22	7,538,108
26 Sep 25	12.14000 -0.03	12.47	12.10	12.26	6,025,840
25 Sep 25	12.17000 -0.28	12.44	12.14	12.40	5,003,096
24 Sep 25	12.45000 -0.19	12.70	12.27	12.65	5,141,444
23 Sep 25	12.64000 -0.18	12.80	12.44	12.68	11,796,327
22 Sep 25	12.82000 -0.01	12.93	12.56	12.75	4,317,752
19 Sep 25	12.83000 -0.16	13.06	12.83	13.01	8,121,139
18 Sep 25	12.99000 -0.26	13.35	12.95	13.31	6,775,060
17 Sep 25	13.25000 -0.50	13.98	13.23	13.87	4,528,646
16 Sep 25	13.75000 +0.10	13.78	13.55	13.72	4,455,263
15 Sep 25	13.65000 -0.14	13.95	13.56	13.87	5,561,195
12 Sep 25	13.79000 +0.18	13.85	13.33	13.61	4,993,966
11 Sep 25	13.61000 +0.41	13.63	13.18	13.18	8,706,950
10 Sep 25	13.20000 -0.28	13.55	13.10	13.51	7,744,213
09 Sep 25	13.48000 -0.05	13.70	13.38	13.55	9,988,006
08 Sep 25	13.53000 -0.44	13.91	13.41	13.75	4,773,484
05 Sep 25	13.97000 +0.04	14.27	13.87	14.01	5,685,698
04 Sep 25	13.93000 +0.05	14.03	13.73	13.94	7,546,083
03 Sep 25	13.88000 -0.21	14.27	13.82	14.05	6,506,303
02 Sep 25	14.09000 -0.35	14.44	14.09	14.41	5,468,410
29 Aug 25	14.44000 -0.11	14.65	14.39	14.50	6,248,181
28 Aug 25	14.55000 -0.35	15.09	14.41	14.97	4,498,934
27 Aug 25	14.90000 +0.10	15.09	14.78	14.88	3,886,391
26 Aug 25	14.80000 -0.68	15.56	14.75	15.25	7,695,563
25 Aug 25	15.48000 +0.52	15.48	14.92	14.98	5,001,279
22 Aug 25	14.96000 +0.54	15.04	14.54	14.56	5,076,926
21 Aug 25	14.42000 -0.14	14.55	14.32	14.48	3,468,052
20 Aug 25	14.56000 -0.16	14.90	14.55	14.79	2,949,173
19 Aug 25	14.72000 +0.44	14.95	14.45	14.45	2,440,078
18 Aug 25	14.28000 -0.57	14.90	14.28	14.83	2,282,051
15 Aug 25	14.85000 +0.07	14.95	14.73	14.85	1,940,891
14 Aug 25	14.78000 -0.20	14.90	14.59	14.70	2,649,685
13 Aug 25	14.98000 +0.29	15.01	14.61	14.62	3,151,631
12 Aug 25	14.69000 +0.35	14.77	14.30	14.45	4,105,359
11 Aug 25	14.34000 -0.19	14.68	14.23	14.49	5,545,745
08 Aug 25	14.53000 -0.15	15.10	14.53	14.77	5,139,085
07 Aug 25	14.68000 -1.52	16.17	14.63	16.17	11,022,529
06 Aug 25	16.20000 -0.24	16.36	16.01	16.29	4,427,903
05 Aug 25	16.44000 +0.69	16.46	15.69	15.75	6,341,397
04 Aug 25	15.75000 +0.04	15.92	15.64	15.91	6,057,591
01 Aug 25	15.71000 -0.37	16.16	15.45	16.10	4,915,592
31 Jul 25	16.08000 -0.08	16.39	15.99	16.02	3,595,505
30 Jul 25	16.16000 -0.46	16.66	16.00	16.66	2,192,133
29 Jul 25	16.62000 +0.39	16.67	16.21	16.29	2,021,611
28 Jul 25	16.23000 -0.39	16.68	16.22	16.57	2,131,522
25 Jul 25	16.62000 +0.08	16.69	16.38	16.59	2,605,781
24 Jul 25	16.54000 -0.41	16.92	16.48	16.78	2,256,006
23 Jul 25	16.95000 +0.01	17.12	16.76	16.98	3,464,348
22 Jul 25	16.94000 +0.50	17.09	16.49	16.49	3,265,528
21 Jul 25	16.44000 +0.30	16.58	16.30	16.35	2,346,326
18 Jul 25	16.14000 -0.20	16.43	16.08	16.39	1,516,366
17 Jul 25	16.34000 +0.11	16.42	16.09	16.20	3,399,888
16 Jul 25	16.23000 +0.03	16.49	16.09	16.30	3,235,616
15 Jul 25	16.20000 -0.16	16.62	16.17	16.52	5,560,100
14 Jul 25	16.36000 -0.25	16.77	16.25	16.64	3,293,558
11 Jul 25	16.61000 +0.05	16.65	16.06	16.24	3,147,495
10 Jul 25	16.56000 +0.30	16.68	16.18	16.30	2,393,867
09 Jul 25	16.26000 -0.17	16.67	16.24	16.56	2,188,493
08 Jul 25	16.43000 +0.11	16.96	16.28	16.30	3,328,650
07 Jul 25	16.32000 -0.56	17.00	16.30	16.78	2,540,058
03 Jul 25	16.88000 -0.10	17.06	16.86	16.99	1,067,060
02 Jul 25	16.98000 +0.33	17.02	16.55	16.65	7,240,924
01 Jul 25	16.65000 +0.02	16.95	16.39	16.65	4,614,488
30 Jun 25	16.63000 -0.24	16.69	16.25	16.65	3,340,541
27 Jun 25	16.87000 +0.00	17.28	16.77	16.85	4,941,577
26 Jun 25	16.87000 +0.30	16.89	16.45	16.58	4,098,723
25 Jun 25	16.57000 -0.80	17.30	16.57	17.20	2,473,836
24 Jun 25	17.37000 +0.44	17.52	16.95	16.96	2,689,011
23 Jun 25	16.93000 +0.14	17.00	16.66	16.66	2,099,861
20 Jun 25	16.79000 -0.02	16.94	16.66	16.81	2,408,177
18 Jun 25	16.81000 +0.01	17.03	16.69	16.81	1,515,301
17 Jun 25	16.80000 +0.05	16.88	16.60	16.70	2,324,069
16 Jun 25	16.75000 -0.09	17.11	16.72	16.97	2,279,483
13 Jun 25	16.84000 -0.54	17.52	16.74	17.20	2,214,880
12 Jun 25	17.38000 -0.38	17.75	17.20	17.50	5,012,024
11 Jun 25	17.76000 +0.01	18.08	17.69	17.80	4,225,007
10 Jun 25	17.75000 +0.18	17.91	17.50	17.75	2,756,085
09 Jun 25	17.57000 +0.36	17.78	17.20	17.38	3,472,160
06 Jun 25	17.21000 +0.38	17.22	16.84	16.87	3,656,009
05 Jun 25	16.83000 +0.23	17.08	16.32	16.56	2,653,681
04 Jun 25	16.60000 +0.13	16.87	16.47	16.55	2,197,872
03 Jun 25	16.47000 +0.01	16.78	16.11	16.22	3,276,383
02 Jun 25	16.46000 -0.11	16.55	16.17	16.47	2,487,795
30 May 25	16.57000 -0.19	16.80	16.41	16.69	3,047,030
29 May 25	16.76000 +0.45	16.88	16.41	16.45	5,442,928
28 May 25	16.31000 -0.32	16.79	16.28	16.71	4,677,581
27 May 25	16.63000 -0.19	17.17	16.54	17.10	6,857,269
23 May 25	16.82000 -0.30	17.10	16.70	16.94	3,142,529
22 May 25	17.12000 +0.00	17.25	16.91	17.01	2,529,751
21 May 25	17.12000 -0.66	17.75	17.07	17.63	4,187,297
20 May 25	17.78000 -0.30	18.12	17.70	18.00	1,676,546
19 May 25	18.08000 -0.12	18.23	17.76	17.80	2,179,957
16 May 25	18.20000 +0.20	18.25	17.85	17.91	3,900,155
15 May 25	18.00000 +0.06	18.07	17.68	17.76	3,203,306
14 May 25	17.94000 +0.24	17.94	17.45	17.62	4,771,650
13 May 25	17.70000 -0.13	18.02	17.35	18.02	3,854,987
12 May 25	17.83000 +0.71	18.56	17.48	17.66	6,741,171
09 May 25	17.12000 -0.22	17.44	16.86	17.44	3,132,503
08 May 25	17.34000 -1.07	18.00	16.56	17.90	7,297,227
07 May 25	18.41000 +0.20	18.54	18.25	18.32	3,499,290
06 May 25	18.21000 -0.51	18.59	18.09	18.59	2,897,050
05 May 25	18.72000 -0.73	19.40	18.71	19.30	3,070,873
02 May 25	19.45000 +0.27	19.68	19.14	19.55	2,163,274
01 May 25	19.18000 -0.16	19.81	19.13	19.53	2,916,706
30 Apr 25	19.34000 -0.76	19.96	18.83	19.87	4,471,716
29 Apr 25	20.10000 -0.02	20.26	19.80	20.14	1,764,770
28 Apr 25	20.12000 +0.22	20.24	19.76	19.85	1,985,217
25 Apr 25	19.90000 -0.25	20.30	19.81	20.11	1,205,606
24 Apr 25	20.15000 -0.03	20.42	20.02	20.24	1,089,756
23 Apr 25	20.18000 +0.33	20.75	20.04	20.31	1,489,480
22 Apr 25	19.85000 +0.24	20.02	19.68	19.84	1,412,269
21 Apr 25	19.61000 -0.60	20.02	19.27	20.01	1,332,602
17 Apr 25	20.21000 +0.59	20.43	19.63	19.67	1,780,029
16 Apr 25	19.62000 +0.31	19.98	19.37	19.43	2,189,937
15 Apr 25	19.31000 -0.14	19.67	19.23	19.31	1,606,029
14 Apr 25	19.45000 +0.22	19.66	19.15	19.46	2,029,085
11 Apr 25	19.23000 +0.39	19.31	18.34	18.81	2,215,857
10 Apr 25	18.84000 -0.66	19.18	18.37	18.89	3,317,626
09 Apr 25	19.50000 +2.00	19.65	16.67	17.23	4,157,188
08 Apr 25	17.50000 -0.88	19.10	17.27	18.84	4,422,565
07 Apr 25	18.38000 -0.96	19.42	17.84	18.69	3,180,540
04 Apr 25	19.34000 -1.05	19.81	18.83	19.68	5,809,789
03 Apr 25	20.39000 -1.08	21.27	20.07	21.27	3,428,225
02 Apr 25	21.47000 +0.35	21.59	21.03	21.07	1,466,092
01 Apr 25	21.12000 -0.34	21.48	20.77	21.48	2,718,085
31 Mar 25	21.46000 -0.42	21.94	21.20	21.76	4,083,982
28 Mar 25	21.88000 +0.01	21.90	21.55	21.63	2,862,198
27 Mar 25	21.87000 +0.21	22.03	21.51	21.65	2,853,535
26 Mar 25	21.66000 +0.17	21.79	21.37	21.50	1,407,382
25 Mar 25	21.49000 -0.11	21.65	21.31	21.62	1,908,327
24 Mar 25	21.60000 +0.31	21.67	21.15	21.27	1,652,029
21 Mar 25	21.29000 -0.58	22.10	21.21	21.82	1,993,201
20 Mar 25	21.87000 -0.05	22.14	21.65	22.00	1,913,305
19 Mar 25	21.92000 -0.22	22.14	21.65	22.14	2,033,960
18 Mar 25	22.14000 +0.20	22.35	21.84	21.94	1,638,086
17 Mar 25	21.94000 +0.56	22.13	21.32	21.32	1,683,261
14 Mar 25	21.38000 +0.63	21.41	20.77	20.86	2,205,433
13 Mar 25	20.75000 -0.27	21.62	20.74	20.96	1,222,450
12 Mar 25	21.02000 -0.26	21.39	20.70	21.28	2,103,167
11 Mar 25	21.28000 -0.54	22.18	21.20	21.85	3,180,967
10 Mar 25	21.82000 -0.86	22.91	21.56	22.69	2,899,345
07 Mar 25	22.68000 +0.19	22.93	22.41	22.46	2,187,971
06 Mar 25	22.49000 -0.36	22.79	22.21	22.69	1,415,854
05 Mar 25	22.85000 +0.88	23.03	21.83	21.91	2,653,250
04 Mar 25	21.97000 -0.45	22.57	21.96	22.36	1,833,157
03 Mar 25	22.42000 -0.51	22.93	22.31	22.86	1,877,137
28 Feb 25	22.93000 -0.12	23.05	22.65	22.89	8,986,277
27 Feb 25	23.05000 +0.60	23.52	22.20	22.42	8,054,979
26 Feb 25	22.45000 +0.28	22.53	22.20	22.28	3,434,949
25 Feb 25	22.17000 -0.17	22.66	22.00	22.37	4,728,402
24 Feb 25	22.34000 +0.25	22.42	21.89	22.04	3,646,887
21 Feb 25	22.09000 -0.23	22.36	21.93	22.13	2,392,739
20 Feb 25	22.32000 +1.30	22.67	21.64	22.47	3,970,275
19 Feb 25	21.02000 +0.06	21.24	20.85	20.96	3,855,484
18 Feb 25	20.96000 -0.44	21.50	20.95	21.35	2,231,723
14 Feb 25	21.40000 -0.07	21.90	21.33	21.62	2,062,350
13 Feb 25	21.47000 +0.08	21.59	21.30	21.36	1,461,946
12 Feb 25	21.39000 -0.35	21.67	21.39	21.45	1,161,079
11 Feb 25	21.74000 +0.17	22.02	21.43	21.49	1,980,767
10 Feb 25	21.57000 -0.13	21.80	21.40	21.74	1,759,685
07 Feb 25	21.70000 -0.24	22.04	21.47	22.04	1,048,469
06 Feb 25	21.94000 +0.23	21.99	21.63	21.81	1,319,007
05 Feb 25	21.71000 +0.09	21.98	21.61	21.85	1,549,299
04 Feb 25	21.62000 +0.17	21.83	21.19	21.27	1,186,474
03 Feb 25	21.45000 -0.40	21.62	21.07	21.42	1,556,898
31 Jan 25	21.85000 -0.17	22.22	21.77	22.06	1,189,316
30 Jan 25	22.02000 +0.18	22.43	21.78	22.17	1,213,608
29 Jan 25	21.84000 -0.28	22.23	21.58	22.12	1,406,684
28 Jan 25	22.12000 -0.22	22.73	22.07	22.24	1,813,767
27 Jan 25	22.34000 +0.66	22.43	21.82	21.88	1,858,102
24 Jan 25	21.68000 -0.12	21.91	21.58	21.81	1,060,247
23 Jan 25	21.80000 +0.29	21.89	21.31	21.56	1,009,875
22 Jan 25	21.51000 -0.78	22.10	21.51	22.08	1,200,373
21 Jan 25	22.29000 +0.89	22.32	21.46	21.50	1,867,939
17 Jan 25	21.40000 +0.01	21.77	21.37	21.52	1,483,169
16 Jan 25	21.39000 +0.65	21.45	20.62	20.72	1,825,851
15 Jan 25	20.74000 -0.35	21.65	20.41	21.60	1,964,565
14 Jan 25	21.09000 +0.07	21.26	20.84	21.03	1,600,708
13 Jan 25	21.02000 +0.13	21.10	20.74	21.00	1,742,475
10 Jan 25	20.89000 -0.28	21.01	20.58	20.87	2,087,058
08 Jan 25	21.17000 -0.12	21.30	20.97	21.27	1,561,663
07 Jan 25	21.29000 -0.33	22.00	21.24	21.80	2,074,249
06 Jan 25	21.62000 +0.00	21.97	21.49	21.64	1,311,400
03 Jan 25	21.62000 +0.27	21.67	21.16	21.36	1,333,025
02 Jan 25	21.35000 -0.05	21.60	21.25	21.39	1,845,681
31 Dec 24	21.40000 +0.20	21.52	21.17	21.20	2,123,242
30 Dec 24	21.20000 -0.20	21.30	20.98	21.29	1,467,588
27 Dec 24	21.40000 -0.02	21.54	21.14	21.41	1,514,729
26 Dec 24	21.42000 -0.01	21.74	21.16	21.35	2,007,477
24 Dec 24	21.43000 +0.16	21.44	20.98	21.17	1,036,416
23 Dec 24	21.27000 -0.21	21.50	21.19	21.37	1,995,468
20 Dec 24	21.48000 +0.45	21.69	21.01	21.20	3,492,620
19 Dec 24	21.03000 -0.67	21.85	21.01	21.63	2,622,809
18 Dec 24	21.70000 -0.62	22.53	21.63	22.21	2,026,414
17 Dec 24	22.32000 -0.16	22.58	22.08	22.41	1,674,368
16 Dec 24	22.48000 -0.32	23.16	22.39	22.69	1,625,759
13 Dec 24	22.80000 +0.31	22.85	22.33	22.36	2,802,296
12 Dec 24	22.49000 -0.27	23.00	22.43	22.71	1,754,065
11 Dec 24	22.76000 +0.10	22.85	22.48	22.66	1,945,420
10 Dec 24	22.66000 -0.75	23.41	22.58	23.41	2,328,611
09 Dec 24	23.41000 +0.28	23.62	23.07	23.07	2,237,920
06 Dec 24	23.13000 +0.09	23.21	22.68	22.95	1,441,999
05 Dec 24	23.04000 +0.19	23.05	22.43	22.69	1,875,036
04 Dec 24	22.85000 -0.25	23.24	22.72	23.08	1,215,859
03 Dec 24	23.10000 -0.31	23.58	22.97	23.44	1,647,203
02 Dec 24	23.41000 -0.45	23.88	23.39	23.84	2,291,372
29 Nov 24	23.86000 -0.18	24.11	23.69	24.01	1,457,226
27 Nov 24	24.04000 +0.38	24.22	23.80	23.93	2,031,364
26 Nov 24	23.66000 -0.34	24.00	23.37	23.86	1,623,632
25 Nov 24	24.00000 +0.91	24.00	23.15	23.26	2,488,720
22 Nov 24	23.09000 +0.21	23.17	22.89	23.00	1,506,263
21 Nov 24	22.88000 +0.07	23.19	22.69	22.78	2,387,276
20 Nov 24	22.81000 +0.66	22.82	21.94	22.03	3,997,013
19 Nov 24	22.15000 +0.40	22.34	21.69	21.78	1,848,238
18 Nov 24	21.75000 -0.07	21.96	21.65	21.73	2,722,189
15 Nov 24	21.82000 +0.09	22.14	21.53	21.65	2,522,500
14 Nov 24	21.73000 -0.62	22.45	21.53	22.44	2,223,992
13 Nov 24	22.35000 -0.35	22.93	22.18	22.77	2,690,538
12 Nov 24	22.70000 -0.12	23.00	22.45	22.65	2,687,206
11 Nov 24	22.82000 +0.06	23.05	22.59	22.62	1,975,473
08 Nov 24	22.76000 -0.41	23.58	22.70	23.17	2,308,206
07 Nov 24	23.17000 -2.09	24.74	22.73	24.50	7,429,523
06 Nov 24	25.26000 -0.93	26.42	24.84	26.30	3,733,853
05 Nov 24	26.19000 +0.38	26.20	25.53	25.66	1,455,263
04 Nov 24	25.81000 +0.42	25.86	25.37	25.44	1,544,233
01 Nov 24	25.39000 -0.29	25.99	25.36	25.82	1,093,255
31 Oct 24	25.68000 -0.23	26.08	25.66	25.69	2,159,510
30 Oct 24	25.91000 +0.16	26.13	25.70	25.75	1,766,478
29 Oct 24	25.75000 -0.37	26.16	25.75	26.16	2,007,197
28 Oct 24	26.12000 +0.09	26.32	26.02	26.23	1,613,040
25 Oct 24	26.03000 -0.28	26.36	25.89	26.36	1,314,506
24 Oct 24	26.31000 -0.15	26.66	26.30	26.47	684,762
23 Oct 24	26.46000 +0.18	26.58	26.07	26.25	1,225,536
22 Oct 24	26.28000 +0.11	26.44	25.95	26.10	1,305,608
21 Oct 24	26.17000 -0.60	26.62	26.10	26.58	1,075,499
18 Oct 24	26.77000 -0.13	26.90	26.66	26.80	995,743
17 Oct 24	26.90000 -0.13	27.00	26.63	26.98	2,523,247
16 Oct 24	27.03000 +0.24	27.22	26.60	26.89	2,644,108
15 Oct 24	26.79000 +0.01	27.07	26.74	26.85	2,000,969
14 Oct 24	26.78000 -0.07	26.98	26.49	26.74	1,106,828
11 Oct 24	26.85000 +0.14	27.06	26.73	26.85	889,269
10 Oct 24	26.71000 -0.10	27.00	26.44	26.88	1,710,190
09 Oct 24	26.81000 -0.05	26.95	26.48	26.78	1,808,645
08 Oct 24	26.86000 -0.32	27.24	26.74	27.14	1,350,037
07 Oct 24	27.18000 -0.40	27.55	27.00	27.49	905,984
04 Oct 24	27.58000 +0.14	27.68	27.32	27.55	1,548,216
03 Oct 24	27.44000 +0.17	27.49	27.10	27.10	978,575
02 Oct 24	27.27000 -0.51	27.85	27.10	27.58	1,574,708
01 Oct 24	27.78000 -0.49	28.36	27.71	28.36	1,205,106
30 Sep 24	28.27000 -0.33	28.60	27.95	28.34	1,617,615
27 Sep 24	28.60000 -0.03	29.02	28.53	28.82	1,406,588
26 Sep 24	28.63000 -0.09	29.04	28.40	28.96	1,371,035
25 Sep 24	28.72000 -0.50	29.32	28.68	29.22	1,883,475
24 Sep 24	29.22000 +0.39	29.50	28.80	28.80	2,200,930
23 Sep 24	28.83000 +0.44	29.03	28.45	28.45	1,384,628
20 Sep 24	28.39000 -0.24	28.68	28.34	28.57	2,754,742
19 Sep 24	28.63000 +0.35	28.68	28.38	28.47	1,345,060
18 Sep 24	28.28000 -0.04	28.83	28.19	28.44	1,763,081
17 Sep 24	28.32000 -0.31	28.83	28.27	28.77	2,216,057
16 Sep 24	28.63000 -0.39	29.12	28.54	29.05	1,626,883
13 Sep 24	29.02000 +0.06	29.28	28.76	29.28	1,486,309
12 Sep 24	28.96000 -0.13	29.24	28.89	29.10	1,059,951
11 Sep 24	29.09000 +0.10	29.14	28.50	28.79	1,523,534
10 Sep 24	28.99000 -0.41	29.54	28.55	29.54	2,040,033
09 Sep 24	29.40000 +0.27	29.58	28.95	29.07	1,205,561
06 Sep 24	29.13000 -0.03	29.20	28.73	29.18	1,107,534
05 Sep 24	29.16000 +0.08	29.44	28.87	29.34	1,611,199
04 Sep 24	29.08000 -0.03	29.55	28.97	29.06	1,439,012
03 Sep 24	29.11000 +0.11	29.23	28.72	28.77	1,508,642
30 Aug 24	29.00000 +0.23	29.16	28.72	29.02	1,518,939
29 Aug 24	28.77000 -0.46	29.32	28.67	29.23	1,531,025
28 Aug 24	29.23000 -0.30	29.62	28.99	29.51	1,526,223
27 Aug 24	29.53000 +0.09	29.61	29.19	29.19	886,753
26 Aug 24	29.44000 -0.09	29.79	29.35	29.64	1,261,240
23 Aug 24	29.53000 +0.74	29.61	28.77	28.89	1,533,337
22 Aug 24	28.79000 +0.04	28.93	28.62	28.79	779,502
21 Aug 24	28.75000 +0.07	28.80	28.43	28.66	724,941
20 Aug 24	28.68000 -0.18	28.97	28.55	28.87	984,650
19 Aug 24	28.86000 +0.49	29.06	28.39	28.41	1,337,650
16 Aug 24	28.37000 +0.17	28.44	28.06	28.21	1,223,028
15 Aug 24	28.20000 -0.19	28.67	28.10	28.51	1,849,022
14 Aug 24	28.39000 -0.33	28.77	28.27	28.72	1,517,557
13 Aug 24	28.72000 +0.37	28.83	28.25	28.47	1,732,993
12 Aug 24	28.35000 -0.71	29.05	28.34	28.93	2,013,757
09 Aug 24	29.06000 -0.27	29.45	28.60	29.38	1,751,190
08 Aug 24	29.33000 +0.38	29.81	28.50	28.95	3,062,430
07 Aug 24	28.95000 -0.50	29.70	28.89	29.59	3,834,706
06 Aug 24	29.45000 +0.34	29.87	29.10	29.15	3,169,091
05 Aug 24	29.11000 -0.86	29.81	28.81	29.24	1,689,553
02 Aug 24	29.97000 -0.27	30.45	29.40	30.09	2,607,700
01 Aug 24	30.24000 +0.35	30.43	29.89	30.11	1,505,518
31 Jul 24	29.89000 -0.04	30.40	29.69	29.97	2,930,529
30 Jul 24	29.93000 +0.46	29.99	29.52	29.62	1,654,348
29 Jul 24	29.47000 +0.00	29.79	29.14	29.52	2,640,434
26 Jul 24	29.47000 +0.62	29.58	28.82	28.96	2,697,861
25 Jul 24	28.85000 -0.23	29.75	28.82	29.10	3,514,377
24 Jul 24	29.08000 -0.32	29.49	28.89	29.44	4,418,651
23 Jul 24	29.40000 +0.66	29.53	28.58	28.73	4,305,492
22 Jul 24	28.74000 +0.24	28.75	28.13	28.51	1,921,213
19 Jul 24	28.50000 +0.04	28.66	28.12	28.44	1,573,115
18 Jul 24	28.46000 +0.04	29.20	28.24	28.32	2,924,878
17 Jul 24	28.42000 +0.32	28.74	27.99	27.99	2,466,922
16 Jul 24	28.10000 +0.66	28.42	27.41	27.56	3,046,015
15 Jul 24	27.44000 +0.17	27.48	27.09	27.25	1,178,121
12 Jul 24	27.27000 +0.11	27.74	27.20	27.32	1,412,111
11 Jul 24	27.16000 +0.40	27.53	26.97	27.13	2,859,562
10 Jul 24	26.76000 +0.58	26.89	26.27	26.42	2,179,001
09 Jul 24	26.18000 +0.19	26.33	25.66	25.97	1,469,101
08 Jul 24	25.99000 +0.05	26.07	25.81	25.98	1,085,011
05 Jul 24	25.94000 -0.35	26.27	25.79	26.16	884,863
03 Jul 24	26.29000 +0.44	26.36	25.78	25.89	950,425
02 Jul 24	25.85000 +0.20	26.06	25.60	25.79	1,877,635
01 Jul 24	25.65000 +0.11	26.10	25.43	25.75	1,363,506
28 Jun 24	25.54000 +0.46	25.58	24.83	24.92	2,578,029
27 Jun 24	25.08000 -0.48	25.62	24.72	25.54	2,266,156
26 Jun 24	25.56000 -0.06	25.74	25.11	25.72	2,092,691
25 Jun 24	25.62000 -0.04	25.76	25.52	25.60	1,638,686
24 Jun 24	25.66000 +0.31	25.82	25.22	25.30	1,464,891
21 Jun 24	25.35000 -0.02	25.68	25.25	25.39	2,486,817
20 Jun 24	25.37000 -0.28	25.73	25.33	25.57	1,650,306
18 Jun 24	25.65000 -0.02	25.90	25.60	25.79	1,904,883
17 Jun 24	25.67000 +0.18	25.93	25.32	25.41	1,292,063
14 Jun 24	25.49000 -0.17	25.78	25.20	25.59	1,124,228
13 Jun 24	25.66000 +0.08	25.91	25.02	25.71	3,383,911
12 Jun 24	25.58000 -0.66	26.83	25.22	26.83	4,809,230
11 Jun 24	26.24000 -0.56	26.84	26.21	26.79	3,234,720
10 Jun 24	26.80000 +0.20	27.27	26.58	26.59	3,249,412
07 Jun 24	26.60000 -0.35	26.68	26.23	26.62	1,976,873
06 Jun 24	26.95000 -0.46	27.39	26.82	27.27	1,768,846
05 Jun 24	27.41000 +0.03	27.64	27.22	27.31	1,670,425
04 Jun 24	27.38000 +0.40	27.67	26.88	26.96	3,335,212
03 Jun 24	26.98000 +0.31	27.24	26.67	26.85	3,113,231
31 May 24	26.67000 +0.37	26.70	26.20	26.33	4,804,224
30 May 24	26.30000 +0.45	26.42	25.83	26.01	4,535,753
29 May 24	25.85000 -0.01	25.96	25.43	25.51	2,629,256
28 May 24	25.86000 +0.49	25.91	25.42	25.53	5,262,961
24 May 24	25.37000 +0.11	25.51	25.20	25.42	1,762,753
23 May 24	25.26000 -0.04	25.70	25.17	25.63	2,954,492
22 May 24	25.30000 -0.45	25.66	25.19	25.59	1,929,649
21 May 24	25.75000 +0.38	25.76	25.29	25.37	2,682,199
20 May 24	25.37000 -0.02	25.75	25.22	25.25	2,269,158
17 May 24	25.39000 +0.63	25.45	24.64	24.74	3,606,032
16 May 24	24.76000 +0.34	24.88	24.27	24.42	2,059,549
15 May 24	24.42000 +0.34	24.66	24.21	24.38	1,851,332
14 May 24	24.08000 +0.38	24.10	23.64	23.91	2,488,911
13 May 24	23.70000 -0.44	24.32	23.65	24.09	2,672,764
10 May 24	24.14000 +1.20	25.20	24.00	25.20	5,414,462
09 May 24	22.94000 +0.08	23.26	22.79	22.93	4,025,319
08 May 24	22.86000 +0.24	23.00	22.36	22.47	2,304,574
07 May 24	22.62000 +0.09	22.80	22.58	22.69	2,411,190
06 May 24	22.53000 -0.17	22.85	22.47	22.82	1,427,909
03 May 24	22.70000 +0.30	23.04	22.48	22.75	1,289,799
02 May 24	22.40000 +0.05	22.60	22.20	22.60	1,831,201
01 May 24	22.35000 +0.38	22.60	21.96	22.02	2,101,999
30 Apr 24	21.97000 -0.42	22.24	21.87	22.20	1,925,329
29 Apr 24	22.39000 +0.15	22.70	22.26	22.51	1,416,873
26 Apr 24	22.24000 -0.09	22.45	22.23	22.34	1,616,660
25 Apr 24	22.33000 -0.19	22.57	22.22	22.27	1,303,496
24 Apr 24	22.52000 -0.27	22.79	22.51	22.79	1,285,086
23 Apr 24	22.79000 -0.01	23.09	22.75	22.76	1,273,751
22 Apr 24	22.80000 -0.04	22.92	22.67	22.87	1,360,528
19 Apr 24	22.84000 +0.11	22.98	22.67	22.80	1,402,314
18 Apr 24	22.73000 -0.32	23.19	22.69	23.19	1,724,267
17 Apr 24	23.05000 -0.23	23.29	22.59	23.23	2,703,940
16 Apr 24	23.28000 -0.16	23.43	23.04	23.32	1,302,124
15 Apr 24	23.44000 -0.50	24.16	23.35	24.00	2,279,838
12 Apr 24	23.94000 -0.51	24.39	23.89	24.31	1,746,645
11 Apr 24	24.45000 +0.09	24.61	24.18	24.51	2,802,439
10 Apr 24	24.36000 -0.46	24.44	23.91	24.19	2,963,465
09 Apr 24	24.82000 +0.90	24.92	23.84	23.92	2,610,779
08 Apr 24	23.92000 +0.25	24.05	23.67	23.81	1,299,556
05 Apr 24	23.67000 -0.11	23.98	23.51	23.61	1,624,231
04 Apr 24	23.78000 +0.14	24.32	23.47	23.88	2,676,555
03 Apr 24	23.64000 -0.19	23.89	23.61	23.74	1,320,162
02 Apr 24	23.83000 -0.65	24.25	23.78	24.25	1,996,982
01 Apr 24	24.48000 -0.44	24.97	24.45	24.92	1,478,193
28 Mar 24	24.92000 +0.15	25.23	24.90	24.95	2,377,306
27 Mar 24	24.77000 +0.09	24.82	24.38	24.62	1,974,047
26 Mar 24	24.68000 -0.08	24.94	24.62	24.77	1,299,118
25 Mar 24	24.76000 -0.05	25.05	24.70	24.88	1,551,793
22 Mar 24	24.81000 -0.42	25.45	24.79	25.45	1,582,314
21 Mar 24	25.23000 +0.40	25.27	24.87	25.03	2,731,959
20 Mar 24	24.83000 +0.40	24.92	24.32	24.35	4,877,411
19 Mar 24	24.43000 -0.29	24.78	24.32	24.70	3,225,579
18 Mar 24	24.72000 -0.53	25.42	24.67	25.26	1,994,509
15 Mar 24	25.25000 -0.14	25.47	25.11	25.11	3,207,892
14 Mar 24	25.39000 -0.34	25.71	25.01	25.57	2,080,045
13 Mar 24	25.73000 -0.19	26.18	25.64	25.97	2,192,889
12 Mar 24	25.92000 -0.39	26.41	25.60	26.23	3,956,062
11 Mar 24	26.31000 +0.03	26.32	25.92	26.11	2,422,168
08 Mar 24	26.28000 +0.06	26.62	25.95	26.48	1,654,189
07 Mar 24	26.22000 +0.30	26.25	25.76	26.03	2,340,641
06 Mar 24	25.92000 -0.08	26.22	25.73	26.15	1,191,384
05 Mar 24	26.00000 -0.07	26.30	25.80	25.98	1,332,296
04 Mar 24	26.07000 -0.17	26.26	25.58	26.14	2,616,013
01 Mar 24	26.24000 +0.94	26.26	25.07	25.21	4,104,624
29 Feb 24	25.30000 +0.31	26.02	24.99	25.95	10,019,522
28 Feb 24	24.99000 +0.05	25.68	24.82	24.92	10,958,465
27 Feb 24	24.94000 -0.31	25.68	24.91	25.37	3,300,960
26 Feb 24	25.25000 -0.52	26.08	24.95	25.70	3,792,389
23 Feb 24	25.77000 -2.53	27.38	25.64	26.50	6,371,043
22 Feb 24	28.30000 +0.39	28.39	27.85	28.09	2,755,981
21 Feb 24	27.91000 +0.45	28.05	27.41	27.55	2,772,268
20 Feb 24	27.46000 +0.28	27.51	26.94	27.06	4,834,543
16 Feb 24	27.18000 -0.45	27.56	27.16	27.44	1,439,072
15 Feb 24	27.63000 +0.51	27.93	27.29	27.34	2,835,532
14 Feb 24	27.12000 -0.05	27.43	26.91	27.26	1,531,288
13 Feb 24	27.17000 -0.68	27.26	26.65	27.11	1,802,404
12 Feb 24	27.85000 -0.12	28.17	27.70	27.97	1,609,935
09 Feb 24	27.97000 -0.02	28.04	27.71	28.00	993,858
08 Feb 24	27.99000 +0.50	28.03	27.37	27.51	1,271,865
07 Feb 24	27.49000 -0.66	28.20	27.40	28.15	1,921,557
06 Feb 24	28.15000 +0.22	28.34	27.90	28.06	2,989,465
05 Feb 24	27.93000 -0.24	28.26	27.56	27.95	2,059,433
02 Feb 24	28.17000 -0.32	28.45	27.50	28.06	1,873,052
01 Feb 24	28.49000 +0.99	28.51	27.24	27.56	2,030,986
31 Jan 24	27.50000 -0.45	28.33	27.50	28.13	3,404,040
30 Jan 24	27.95000 -0.42	28.35	27.83	28.16	2,452,127
29 Jan 24	28.37000 +0.09	28.47	28.15	28.25	1,605,560
26 Jan 24	28.28000 -0.29	28.80	28.25	28.73	1,018,960
25 Jan 24	28.57000 +0.11	28.94	28.51	28.94	1,231,063
24 Jan 24	28.46000 -0.53	29.42	28.38	29.38	1,123,649
23 Jan 24	28.99000 -0.13	29.36	28.86	29.30	1,015,535
22 Jan 24	29.12000 -0.26	29.86	29.03	29.48	1,688,955
19 Jan 24	29.38000 +0.32	29.53	28.98	29.22	1,318,998
18 Jan 24	29.06000 -0.12	29.23	28.70	29.18	980,369
17 Jan 24	29.18000 -0.90	30.03	28.92	29.68	1,276,050
16 Jan 24	30.08000 +0.39	30.27	29.38	29.71	2,864,506
12 Jan 24	29.69000 -0.06	30.09	29.63	30.09	1,011,326
11 Jan 24	29.75000 -0.48	30.15	29.65	30.11	1,324,306
10 Jan 24	30.23000 +0.10	30.35	29.79	30.11	1,566,716
09 Jan 24	30.13000 -0.32	30.44	30.01	30.28	1,639,094
08 Jan 24	30.45000 +0.57	30.59	29.90	29.92	1,884,355
05 Jan 24	29.88000 +0.40	29.95	28.87	29.32	2,531,358
04 Jan 24	29.48000 -0.04	29.85	29.20	29.30	2,184,634
03 Jan 24	29.52000 -0.78	29.93	29.43	29.93	1,195,431
02 Jan 24	30.30000 +0.03	30.42	30.03	30.05	804,303
29 Dec 23	30.27000 -0.31	30.53	30.16	30.27	1,199,447
28 Dec 23	30.58000 +0.22	30.59	30.15	30.15	1,003,811
27 Dec 23	30.36000 +0.10	30.45	30.13	30.33	780,995
26 Dec 23	30.26000 +0.13	30.28	30.06	30.08	672,366
22 Dec 23	30.13000 +0.27	30.50	29.91	29.98	1,108,553
21 Dec 23	29.86000 +0.40	29.87	29.27	29.74	2,432,279
20 Dec 23	29.46000 -0.23	30.01	29.39	29.73	2,785,731
19 Dec 23	29.69000 +0.27	29.93	29.52	29.60	3,060,039
18 Dec 23	29.42000 -0.34	29.83	29.36	29.69	1,575,519
15 Dec 23	29.76000 -0.70	30.55	29.68	30.35	4,038,378
14 Dec 23	30.46000 +0.64	30.92	30.27	30.42	2,229,412
13 Dec 23	29.82000 +1.23	30.25	28.50	28.60	2,184,192
12 Dec 23	28.59000 -0.03	28.80	28.48	28.60	2,136,330
11 Dec 23	28.62000 +0.24	28.70	28.23	28.29	3,079,428
08 Dec 23	28.38000 +0.03	28.49	28.04	28.13	1,927,432
07 Dec 23	28.35000 -0.06	28.57	28.14	28.39	5,159,626
06 Dec 23	28.41000 -0.16	28.80	28.07	28.72	3,282,824
05 Dec 23	28.57000 -0.33	28.81	28.45	28.74	1,617,200
04 Dec 23	28.90000 +0.19	29.07	28.36	28.52	1,600,365
01 Dec 23	28.71000 +0.48	28.85	27.85	28.07	2,083,588
30 Nov 23	28.23000 +0.05	28.32	27.60	28.11	3,120,853
29 Nov 23	28.18000 +0.02	28.74	28.17	28.44	1,684,712
28 Nov 23	28.16000 -0.06	28.36	27.91	28.14	1,583,295
27 Nov 23	28.22000 +0.02	28.73	28.03	28.12	2,410,846
24 Nov 23	28.20000 +0.36	28.23	27.78	27.81	439,799
22 Nov 23	27.84000 -0.09	28.33	27.68	28.23	1,424,860
21 Nov 23	27.93000 -0.09	28.49	27.64	27.80	2,271,969
20 Nov 23	28.02000 +0.63	28.27	27.13	27.24	2,425,222
17 Nov 23	27.39000 +0.24	27.53	27.03	27.52	2,270,116
16 Nov 23	27.15000 +0.51	27.26	26.43	26.65	2,553,265
15 Nov 23	26.64000 +0.63	26.91	25.92	25.95	2,818,768
14 Nov 23	26.01000 +1.62	26.55	25.15	25.30	2,546,089
13 Nov 23	24.39000 -0.64	25.00	24.31	24.82	2,386,776
10 Nov 23	25.03000 -0.08	25.21	24.83	25.16	2,311,493
09 Nov 23	25.11000 -0.25	25.49	24.81	25.47	2,113,271
08 Nov 23	25.36000 +0.01	25.68	25.33	25.42	1,812,630
07 Nov 23	25.35000 -0.71	26.19	25.33	26.04	2,956,609
06 Nov 23	26.06000 -0.74	26.94	25.91	26.78	2,665,592
03 Nov 23	26.80000 -0.84	27.57	25.88	26.32	4,504,214
02 Nov 23	27.64000 +0.84	27.78	27.14	27.43	2,778,971
01 Nov 23	26.80000 +0.58	26.81	26.13	26.28	1,876,620
31 Oct 23	26.22000 +0.35	26.24	25.88	26.06	1,832,673
30 Oct 23	25.87000 +0.54	25.87	25.22	25.45	1,237,366
27 Oct 23	25.33000 -0.31	25.79	25.15	25.79	1,702,551
26 Oct 23	25.64000 +0.06	25.92	25.52	25.64	1,418,642
25 Oct 23	25.58000 -0.58	26.24	25.44	26.05	1,239,396
24 Oct 23	26.16000 +0.26	26.35	25.91	26.07	1,714,711
23 Oct 23	25.90000 -0.94	26.65	25.84	26.58	2,841,948
20 Oct 23	26.84000 -0.24	27.45	26.82	27.27	1,645,046
19 Oct 23	27.08000 -0.52	27.64	27.06	27.47	2,102,969
18 Oct 23	27.60000 -1.14	28.70	27.40	28.52	1,310,796
17 Oct 23	28.74000 +0.89	29.32	27.66	27.67	3,224,915
16 Oct 23	27.85000 +0.67	27.93	27.23	27.38	1,872,222
13 Oct 23	27.18000 -0.28	27.56	25.72	27.55	5,750,776
12 Oct 23	27.46000 -1.82	29.29	27.29	29.21	4,644,558
11 Oct 23	29.28000 -0.52	30.24	29.24	30.13	3,313,594
10 Oct 23	29.80000 +0.19	30.11	29.49	29.52	1,569,338
09 Oct 23	29.61000 +0.29	29.70	29.04	29.04	1,323,795
06 Oct 23	29.32000 -0.20	29.64	28.84	29.21	1,826,158
05 Oct 23	29.52000 +0.17	29.55	28.62	29.30	2,243,870
04 Oct 23	29.35000 +0.62	29.36	28.43	28.86	2,181,668
03 Oct 23	28.73000 -0.86	29.60	28.65	29.40	2,139,059
02 Oct 23	29.59000 -0.82	30.40	29.15	30.26	1,505,691
29 Sep 23	30.41000 -0.11	30.99	30.31	30.85	1,416,866
28 Sep 23	30.52000 +0.04	30.74	30.19	30.33	952,895
27 Sep 23	30.48000 -0.13	30.87	30.31	30.77	1,489,191
26 Sep 23	30.61000 -0.91	31.37	30.40	31.27	1,833,636
25 Sep 23	31.52000 -0.34	31.88	31.44	31.69	690,925
22 Sep 23	31.86000 +0.21	32.29	31.64	31.74	1,219,469
21 Sep 23	31.65000 -0.91	32.34	31.64	32.31	1,242,251
20 Sep 23	32.56000 -0.01	33.24	32.47	32.84	1,014,887
19 Sep 23	32.57000 -0.08	32.84	32.41	32.51	801,171
18 Sep 23	32.65000 -0.36	33.04	32.63	32.98	749,350
15 Sep 23	33.01000 +0.34	33.11	32.29	32.51	3,744,158
14 Sep 23	32.67000 +0.23	32.93	32.47	32.75	1,542,917
13 Sep 23	32.44000 -0.31	32.82	32.32	32.70	1,073,785
12 Sep 23	32.75000 -0.14	33.06	32.67	32.79	1,144,893
11 Sep 23	32.89000 +0.02	33.18	32.70	32.89	666,361
08 Sep 23	32.87000 -0.16	33.27	32.76	33.10	846,016
07 Sep 23	33.03000 +0.41	33.15	32.38	32.53	1,336,793
06 Sep 23	32.62000 -0.24	33.16	32.54	32.80	1,781,141
05 Sep 23	32.86000 -0.67	33.72	32.80	33.31	1,489,380
01 Sep 23	33.53000 -0.12	33.90	33.31	33.85	1,802,746
31 Aug 23	33.65000 -0.08	33.88	33.63	33.77	1,089,471
30 Aug 23	33.73000 +0.35	33.88	33.31	33.47	1,473,901
29 Aug 23	33.38000 +0.33	33.41	32.86	32.96	1,002,573
28 Aug 23	33.05000 +0.23	33.20	32.90	32.92	1,108,507
25 Aug 23	32.82000 +0.11	32.97	32.60	32.94	1,070,868
24 Aug 23	32.71000 -0.30	33.46	32.53	32.97	918,428
23 Aug 23	33.01000 +0.77	33.10	32.30	32.48	1,244,325
22 Aug 23	32.24000 +0.35	32.38	31.98	32.16	1,155,595
21 Aug 23	31.89000 -0.12	31.96	31.50	31.93	1,191,495
18 Aug 23	32.01000 +0.73	32.07	31.19	31.19	1,521,590
17 Aug 23	31.28000 -0.37	31.86	31.27	31.66	724,378
16 Aug 23	31.65000 +0.04	31.92	31.54	31.70	894,718
15 Aug 23	31.61000 -0.76	32.34	31.59	32.20	1,044,791
14 Aug 23	32.37000 +0.41	32.38	31.90	31.93	795,395
11 Aug 23	31.96000 -0.01	32.12	31.62	31.74	691,911
10 Aug 23	31.97000 -0.08	32.41	31.79	32.21	1,516,534
09 Aug 23	32.05000 +0.02	32.32	31.75	32.00	1,275,616
08 Aug 23	32.03000 -0.34	32.19	31.84	32.03	1,346,407
07 Aug 23	32.37000 +0.16	32.50	31.83	32.25	1,489,607
04 Aug 23	32.21000 +0.27	33.71	31.54	31.76	2,450,317
03 Aug 23	31.94000 -0.73	32.45	31.70	32.45	1,191,199
02 Aug 23	32.67000 +0.14	32.71	32.21	32.40	764,188
01 Aug 23	32.53000 +0.11	32.61	32.21	32.41	995,396
31 Jul 23	32.42000 +0.44	32.43	31.92	32.01	982,338
28 Jul 23	31.98000 +0.05	32.35	31.63	32.22	863,147
27 Jul 23	31.93000 -0.90	33.02	31.77	33.02	2,013,782
26 Jul 23	32.83000 -0.08	33.18	32.64	32.96	772,945
25 Jul 23	32.91000 -0.17	33.13	32.81	33.02	911,068
24 Jul 23	33.08000 -0.10	33.46	32.87	33.15	632,511
21 Jul 23	33.18000 +0.13	33.44	33.00	33.03	733,275
20 Jul 23	33.05000 +0.08	33.08	32.64	32.85	1,100,598
19 Jul 23	32.97000 +0.52	32.99	32.44	32.73	1,325,275
18 Jul 23	32.45000 -0.14	32.80	32.14	32.63	1,299,978
17 Jul 23	32.59000 +0.27	32.62	32.18	32.34	1,355,890
14 Jul 23	32.32000 -0.11	32.46	32.14	32.32	1,102,827
13 Jul 23	32.43000 +0.14	32.44	32.03	32.32	1,266,899
12 Jul 23	32.29000 -0.04	32.86	32.24	32.65	1,101,803
11 Jul 23	32.33000 +0.59	32.37	31.49	31.91	1,328,692
10 Jul 23	31.74000 +0.12	31.81	31.17	31.37	1,151,857
07 Jul 23	31.62000 -0.16	31.78	31.27	31.72	1,835,396
06 Jul 23	31.78000 -0.66	32.05	31.54	31.96	1,688,653
05 Jul 23	32.44000 +0.12	32.67	31.90	32.07	1,048,001
03 Jul 23	32.32000 +0.02	32.51	32.04	32.12	523,286
30 Jun 23	32.30000 +0.30	32.43	31.76	32.25	1,738,578
29 Jun 23	32.00000 +0.30	32.01	31.36	31.42	1,375,445
28 Jun 23	31.70000 -0.09	32.03	31.53	31.93	1,646,498
27 Jun 23	31.79000 +0.77	31.91	31.08	31.18	1,073,572
26 Jun 23	31.02000 +0.13	31.29	30.74	30.75	982,460
23 Jun 23	30.89000 -0.60	31.53	30.86	31.35	1,332,114
22 Jun 23	31.49000 -0.43	32.06	31.25	32.00	1,161,289
21 Jun 23	31.92000 +0.03	32.04	31.49	31.76	1,814,223
20 Jun 23	31.89000 -0.16	31.99	31.58	31.82	1,774,301
16 Jun 23	32.05000 +0.34	32.16	31.73	31.88	2,382,937
15 Jun 23	31.71000 -0.12	31.93	31.33	31.66	1,788,094
14 Jun 23	31.83000 +0.93	32.07	30.78	30.84	2,972,686
13 Jun 23	30.90000 +0.47	31.04	30.28	30.40	1,546,435
12 Jun 23	30.43000 +0.64	30.43	29.67	29.79	1,419,794
09 Jun 23	29.79000 +0.10	30.00	29.42	29.71	1,109,466
08 Jun 23	29.69000 -0.31	30.07	29.66	29.92	1,605,249
07 Jun 23	30.00000 +0.26	30.03	29.53	29.85	1,162,064
06 Jun 23	29.74000 +0.37	29.92	29.39	29.52	1,648,726
05 Jun 23	29.37000 -0.43	29.75	29.32	29.68	952,793
02 Jun 23	29.80000 +0.59	29.92	29.42	29.53	1,221,684
01 Jun 23	29.21000 -0.09	29.57	29.16	29.27	1,270,065
31 May 23	29.30000 +0.16	29.39	29.11	29.15	1,460,455
30 May 23	29.14000 +0.03	29.40	28.92	29.21	954,117
26 May 23	29.11000 +0.14	29.18	28.78	29.13	1,249,373
25 May 23	28.97000 -0.18	29.14	28.71	29.10	821,299
24 May 23	29.15000 -0.52	29.62	29.08	29.55	932,363
23 May 23	29.67000 -0.07	30.03	29.56	29.63	1,911,965
22 May 23	29.74000 +0.07	30.06	29.64	29.64	1,128,009
19 May 23	29.67000 +0.18	29.83	29.41	29.71	980,285
18 May 23	29.49000 +0.08	29.53	29.09	29.15	1,216,613
17 May 23	29.41000 +0.33	29.41	28.94	29.26	1,408,552
16 May 23	29.08000 -0.85	29.80	29.07	29.73	2,190,981
15 May 23	29.93000 -0.18	30.29	29.80	30.19	872,333
12 May 23	30.11000 -0.03	30.41	29.93	30.21	975,210
11 May 23	30.14000 -0.74	30.75	29.99	30.57	1,230,158
10 May 23	30.88000 +0.50	30.96	30.31	30.48	1,772,213
09 May 23	30.38000 -0.14	30.67	30.25	30.32	1,170,004
08 May 23	30.52000 -0.08	31.02	30.28	30.78	2,620,632
05 May 23	30.60000 +1.40	31.66	29.62	29.62	3,104,033
04 May 23	29.20000 +0.36	29.34	28.68	28.84	888,557
03 May 23	28.84000 +0.18	29.30	28.63	28.81	1,110,623
02 May 23	28.66000 -0.31	29.02	28.36	28.94	1,133,464
01 May 23	28.97000 -0.62	29.55	28.72	29.50	2,201,641
28 Apr 23	29.59000 +0.60	29.65	29.01	29.09	735,346
27 Apr 23	28.99000 +0.37	29.09	28.64	28.64	1,107,672
26 Apr 23	28.62000 -0.46	29.19	28.58	29.06	731,885
25 Apr 23	29.08000 -0.32	29.48	29.01	29.25	706,206
24 Apr 23	29.40000 -0.33	29.76	29.26	29.72	710,507
21 Apr 23	29.73000 +0.27	29.83	29.19	29.62	1,015,139
20 Apr 23	29.46000 +0.01	29.49	29.13	29.29	1,152,632
19 Apr 23	29.45000 +0.31	29.45	28.90	29.05	1,180,261
18 Apr 23	29.14000 +0.23	29.16	28.87	28.90	1,049,645
17 Apr 23	28.91000 +0.58	28.95	28.28	28.35	901,497
14 Apr 23	28.33000 -0.07	28.67	28.16	28.35	1,734,285
13 Apr 23	28.40000 +0.11	28.53	27.89	28.47	1,275,367
12 Apr 23	28.29000 +0.33	28.35	27.90	28.23	2,455,080
11 Apr 23	27.96000 -0.07	28.24	27.90	28.09	1,930,001
10 Apr 23	28.03000 -0.03	28.05	27.67	27.86	883,368
06 Apr 23	28.06000 +0.06	28.15	27.84	28.06	1,121,150
05 Apr 23	28.00000 -0.02	28.17	27.89	27.96	1,083,066
04 Apr 23	28.02000 -0.03	28.13	27.81	28.10	1,076,437
03 Apr 23	28.05000 -0.40	28.60	27.95	28.48	2,003,100
31 Mar 23	28.45000 +0.40	28.48	28.08	28.22	2,470,784
30 Mar 23	28.05000 +0.05	28.10	27.84	28.10	1,864,100
29 Mar 23	28.00000 +0.33	28.08	27.75	27.93	1,048,892
28 Mar 23	27.67000 -0.02	27.84	27.47	27.61	983,057
27 Mar 23	27.69000 +0.08	27.94	27.63	27.63	988,916
24 Mar 23	27.61000 +0.57	27.61	26.90	26.93	1,217,814
23 Mar 23	27.04000 +0.28	27.76	26.93	27.05	1,226,732
22 Mar 23	26.76000 -0.88	27.49	26.65	27.46	1,233,397
21 Mar 23	27.64000 -0.65	28.45	27.31	28.41	2,125,921
20 Mar 23	28.29000 +0.31	28.32	27.79	28.03	2,740,388
17 Mar 23	27.98000 -0.57	28.57	27.92	28.52	3,205,797
16 Mar 23	28.55000 -0.20	28.76	28.25	28.47	1,553,694
15 Mar 23	28.75000 -0.33	29.04	28.42	28.73	1,229,139
14 Mar 23	29.08000 +0.30	29.36	28.93	29.28	3,268,676
13 Mar 23	28.78000 +0.12	29.21	28.28	28.40	1,331,776
10 Mar 23	28.66000 -0.48	29.28	28.33	28.96	1,066,510
09 Mar 23	29.14000 -0.55	29.75	29.10	29.62	887,836
08 Mar 23	29.69000 +0.09	30.04	29.48	29.63	1,547,194
07 Mar 23	29.60000 -0.13	29.85	29.26	29.64	1,693,169
06 Mar 23	29.73000 -0.20	30.21	29.52	30.02	1,280,332
03 Mar 23	29.93000 +0.70	29.95	29.40	29.52	2,583,034
02 Mar 23	29.23000 +0.04	29.42	28.95	29.24	3,648,980
01 Mar 23	29.19000 -0.21	29.82	29.16	29.82	1,630,779
28 Feb 23	29.40000 -0.33	30.04	29.34	29.87	3,424,434
27 Feb 23	29.73000 -0.27	30.35	29.54	30.23	1,753,466
24 Feb 23	30.00000 -0.60	30.45	29.91	30.45	960,705
23 Feb 23	30.60000 +0.05	30.89	30.37	30.82	1,247,622
22 Feb 23	30.55000 -0.45	31.31	30.55	31.18	1,011,450
21 Feb 23	31.00000 -0.84	31.71	30.74	31.65	1,307,444
17 Feb 23	31.84000 +1.48	32.07	30.04	30.39	3,395,659
16 Feb 23	30.36000 -0.32	30.63	30.06	30.27	1,629,149
15 Feb 23	30.68000 +0.02	30.74	30.30	30.46	702,634
14 Feb 23	30.66000 -0.21	30.83	30.48	30.79	958,508
13 Feb 23	30.87000 +0.11	31.15	30.77	30.84	822,458
10 Feb 23	30.76000 +0.30	30.87	30.24	30.38	513,868
09 Feb 23	30.46000 -0.37	31.23	30.46	31.07	754,964
08 Feb 23	30.83000 -0.44	31.21	30.61	31.17	1,033,749
07 Feb 23	31.27000 -0.35	31.42	30.91	31.42	933,009
06 Feb 23	31.62000 -0.22	31.74	31.18	31.51	935,636
03 Feb 23	31.84000 -0.27	31.92	31.22	31.47	1,473,890
02 Feb 23	32.11000 +0.42	32.39	31.93	31.97	1,008,483
01 Feb 23	31.69000 +0.28	32.02	31.26	31.41	1,295,907
31 Jan 23	31.41000 +0.38	31.49	31.01	31.06	2,006,982
30 Jan 23	31.03000 -0.80	31.75	30.99	31.49	1,623,876
27 Jan 23	31.83000 +0.13	32.01	31.58	31.62	790,559
26 Jan 23	31.70000 +0.70	31.71	31.00	31.00	1,095,052
25 Jan 23	31.00000 +0.05	31.16	30.69	30.82	1,351,163
24 Jan 23	30.95000 +0.34	31.00	30.28	30.28	640,335
23 Jan 23	30.61000 +0.01	31.01	30.46	30.61	711,023
20 Jan 23	30.60000 +0.18	30.60	30.12	30.32	470,366
19 Jan 23	30.42000 -0.07	30.86	30.33	30.33	630,523
18 Jan 23	30.49000 -0.27	31.15	30.39	30.96	890,133
17 Jan 23	30.76000 -0.42	31.15	30.37	30.74	1,329,635
13 Jan 23	31.18000 -0.21	31.35	30.77	31.06	1,041,285
12 Jan 23	31.39000 +0.61	31.62	30.73	31.00	1,900,065
11 Jan 23	30.78000 +1.33	30.81	29.56	29.66	1,471,695
10 Jan 23	29.45000 +0.56	29.46	28.80	28.87	989,956
09 Jan 23	28.89000 +0.09	29.12	28.68	28.85	643,943
06 Jan 23	28.80000 +0.55	28.80	28.29	28.29	620,642
05 Jan 23	28.25000 -0.93	28.83	28.06	28.83	658,820
04 Jan 23	29.18000 +0.68	29.41	28.74	28.76	1,069,450
03 Jan 23	28.50000 +0.19	28.88	28.07	28.66	922,270
30 Dec 22	28.31000 -0.23	28.67	28.04	28.39	728,836
29 Dec 22	28.54000 +0.45	28.65	28.04	28.21	891,543
28 Dec 22	28.09000 -0.44	28.68	28.01	28.58	815,020
27 Dec 22	28.53000 +0.04	28.74	28.36	28.51	698,558
23 Dec 22	28.49000 +0.27	28.63	27.94	28.22	876,434
22 Dec 22	28.22000 -0.11	28.53	27.61	28.13	734,307
21 Dec 22	28.33000 +0.32	28.78	28.12	28.22	1,027,424
20 Dec 22	28.01000 -0.12	28.42	27.89	27.96	1,169,895
19 Dec 22	28.13000 -0.08	28.46	27.88	28.11	1,087,139
16 Dec 22	28.21000 -0.53	28.59	27.86	28.36	1,902,857
15 Dec 22	28.74000 -0.49	29.15	28.22	29.01	1,933,551
14 Dec 22	29.23000 +0.21	29.58	28.92	29.23	998,713
13 Dec 22	29.02000 +0.26	29.73	28.35	29.61	1,946,978
12 Dec 22	28.76000 -0.39	29.13	28.26	29.13	731,546
09 Dec 22	29.15000 +0.02	29.30	28.78	29.01	1,082,079
08 Dec 22	29.13000 +0.17	29.46	29.03	29.16	1,489,672
07 Dec 22	28.96000 +0.00	29.18	28.52	28.67	588,687
06 Dec 22	28.96000 -0.39	29.49	28.81	29.41	1,177,608
05 Dec 22	29.35000 -0.64	29.70	29.32	29.54	871,999
02 Dec 22	29.99000 +0.06	30.21	29.31	29.56	721,516
01 Dec 22	29.93000 +0.08	30.43	29.84	29.96	1,110,710
30 Nov 22	29.85000 +0.34	29.85	29.17	29.43	1,690,990
29 Nov 22	29.51000 +0.69	29.65	28.83	28.95	873,806
28 Nov 22	28.82000 -0.87	29.76	28.82	29.64	1,081,210
25 Nov 22	29.69000 +0.21	29.69	29.48	29.53	408,780
23 Nov 22	29.48000 +0.37	29.51	29.06	29.07	878,894
22 Nov 22	29.11000 +0.24	29.11	28.76	28.89	696,079
21 Nov 22	28.87000 -0.10	29.22	28.79	28.95	631,891
18 Nov 22	28.97000 +0.42	29.04	28.43	28.96	939,385
17 Nov 22	28.55000 -0.40	28.65	28.22	28.54	1,078,793
16 Nov 22	28.95000 -0.14	29.22	28.86	28.98	1,690,504
15 Nov 22	29.09000 +0.43	29.27	28.52	28.92	1,902,976
14 Nov 22	28.66000 -0.14	29.47	28.65	28.97	1,857,108
11 Nov 22	28.80000 -0.79	29.65	28.60	29.32	1,389,365
10 Nov 22	29.59000 +1.46	30.07	29.12	29.18	2,521,960
09 Nov 22	28.13000 -0.91	29.26	28.00	28.90	1,745,693
08 Nov 22	29.04000 +0.59	29.23	28.38	28.57	1,855,906
07 Nov 22	28.45000 +5.83	28.59	27.74	28.07	2,835,676
14 Oct 22	22.62000 -0.79	23.71	22.48	23.60	2,361,847
13 Oct 22	23.41000 +0.08	23.48	22.35	22.90	2,933,751
12 Oct 22	23.33000 -0.61	23.91	23.33	23.85	1,667,461
11 Oct 22	23.94000 +0.15	24.07	23.53	23.80	1,291,279
10 Oct 22	23.79000 -0.40	24.30	23.78	24.22	1,428,554
07 Oct 22	24.19000 -0.75	24.75	24.06	24.67	1,639,739
06 Oct 22	24.94000 -0.59	25.64	24.78	25.60	1,222,447
05 Oct 22	25.53000 -0.38	25.78	24.80	25.60	2,455,094
04 Oct 22	25.91000 +0.45	26.13	25.58	25.58	1,663,454
03 Oct 22	25.46000 +0.86	25.80	24.67	25.04	2,462,661
30 Sep 22	24.60000 +0.10	25.01	24.51	24.70	2,248,486
29 Sep 22	24.50000 -1.09	25.19	24.33	25.12	1,736,331
28 Sep 22	25.59000 +0.34	25.96	24.89	25.25	1,029,666
27 Sep 22	25.25000 -0.22	25.75	25.14	25.63	1,310,627
26 Sep 22	25.47000 -1.39	26.67	25.29	26.67	1,564,134
23 Sep 22	26.86000 -0.36	27.41	26.68	26.93	2,923,308
22 Sep 22	27.22000 +0.17	27.24	26.74	27.07	2,154,526
21 Sep 22	27.05000 +0.02	27.95	27.03	27.24	1,492,160
20 Sep 22	27.03000 -1.17	27.95	26.85	27.95	2,257,852
19 Sep 22	28.20000 -0.17	28.22	27.42	28.10	2,127,164
16 Sep 22	28.37000 +0.08	28.41	27.77	28.35	2,463,444
15 Sep 22	28.29000 -0.70	28.98	28.25	28.81	1,206,249
14 Sep 22	28.99000 -0.29	29.26	28.78	29.17	1,289,400
13 Sep 22	29.28000 -1.40	30.22	29.22	30.11	1,404,281
12 Sep 22	30.68000 +0.51	30.80	30.30	30.34	993,422
09 Sep 22	30.17000 +0.48	30.46	29.65	29.75	1,033,485
08 Sep 22	29.69000 -0.05	29.86	29.46	29.58	689,539
07 Sep 22	29.74000 +0.51	29.84	29.23	29.26	1,754,680
06 Sep 22	29.23000 +0.24	29.40	28.83	29.00	860,332
02 Sep 22	28.99000 -0.30	29.90	28.96	29.50	1,380,525
01 Sep 22	29.29000 -0.13	29.35	29.05	29.30	1,008,054
31 Aug 22	29.42000 -0.09	29.87	29.38	29.79	1,402,221
30 Aug 22	29.51000 -0.49	30.22	29.41	30.22	822,634
29 Aug 22	30.00000 -0.03	30.49	29.71	29.93	1,111,705
26 Aug 22	30.03000 -0.70	30.79	29.97	30.79	828,449
25 Aug 22	30.73000 +0.17	30.73	30.33	30.70	1,320,071
24 Aug 22	30.56000 -0.21	30.93	30.55	30.88	787,557
23 Aug 22	30.77000 -0.15	30.92	30.48	30.86	1,376,240
22 Aug 22	30.92000 -0.09	31.09	30.74	30.94	1,051,979
19 Aug 22	31.01000 -0.18	31.11	30.40	31.01	1,366,932
18 Aug 22	31.19000 -0.49	31.69	31.04	31.69	1,137,791
17 Aug 22	31.68000 -0.61	32.10	31.31	32.02	1,797,336
16 Aug 22	32.29000 -0.23	32.63	32.20	32.46	1,061,185
15 Aug 22	32.52000 +0.07	32.63	32.31	32.48	694,178
12 Aug 22	32.45000 +0.31	32.51	32.07	32.29	702,175
11 Aug 22	32.14000 -0.06	32.46	31.97	32.43	1,443,280
10 Aug 22	32.20000 +0.54	32.33	31.68	31.93	1,948,689
09 Aug 22	31.66000 +0.48	31.73	31.18	31.25	1,934,772
08 Aug 22	31.18000 +0.13	31.56	30.75	31.04	2,124,086
05 Aug 22	31.05000 -1.44	32.84	30.58	32.05	3,729,740
04 Aug 22	32.49000 +0.14	32.49	31.98	32.43	1,108,589
03 Aug 22	32.35000 -0.19	32.98	32.17	32.79	1,622,240
02 Aug 22	32.54000 -0.13	32.94	32.44	32.67	1,114,711
01 Aug 22	32.67000 -0.08	32.93	32.46	32.75	772,622
29 Jul 22	32.75000 -0.02	32.99	32.47	32.64	951,808
28 Jul 22	32.77000 +1.30	32.81	31.52	31.53	1,285,177
27 Jul 22	31.47000 -0.28	31.76	31.24	31.76	611,427
26 Jul 22	31.75000 +0.51	31.82	31.23	31.25	890,079
25 Jul 22	31.24000 -0.12	31.75	31.06	31.19	1,510,718
22 Jul 22	31.36000 +0.09	31.48	30.96	31.20	1,589,627
21 Jul 22	31.27000 +0.13	31.41	30.91	31.22	1,441,758
20 Jul 22	31.14000 -0.55	31.79	31.13	31.73	1,869,920
19 Jul 22	31.69000 +0.76	31.71	30.99	31.23	828,400
18 Jul 22	30.93000 -0.22	31.53	30.57	31.24	1,435,047
15 Jul 22	31.15000 +0.07	31.49	30.62	31.46	1,383,139
14 Jul 22	31.08000 -0.05	31.40	30.69	30.69	1,390,383
13 Jul 22	31.13000 +0.29	31.37	30.36	30.46	1,621,511
12 Jul 22	30.84000 -0.50	31.47	30.76	31.21	1,909,048
11 Jul 22	31.34000 -0.05	31.72	31.20	31.25	786,969
08 Jul 22	31.39000 -0.41	31.94	31.31	31.70	1,408,995
07 Jul 22	31.80000 +0.80	31.92	31.20	31.20	1,809,169
06 Jul 22	31.00000 -0.56	31.89	30.91	31.56	3,233,854
05 Jul 22	31.56000 +0.67	31.67	30.47	30.74	3,068,056
01 Jul 22	30.89000 +0.85	31.00	30.00	30.03	2,527,926
30 Jun 22	30.04000 +0.11	30.42	29.68	29.86	1,649,253
29 Jun 22	29.93000 -0.13	29.94	29.45	29.67	1,287,369
28 Jun 22	30.06000 -0.23	30.46	29.88	30.37	2,706,450
27 Jun 22	30.29000 +0.56	30.67	29.56	29.74	2,455,446
24 Jun 22	29.73000 +0.71	29.90	29.04	29.18	2,660,074
23 Jun 22	29.02000 +0.43	29.10	28.39	28.68	3,458,987
22 Jun 22	28.59000 +0.33	28.96	28.02	28.02	2,142,081
21 Jun 22	28.26000 +0.31	28.77	27.94	27.94	2,646,861
17 Jun 22	27.95000 -0.44	28.73	27.76	28.62	2,960,487
16 Jun 22	28.39000 -0.63	28.62	28.05	28.45	2,013,229
15 Jun 22	29.02000 +0.08	29.75	28.92	29.21	3,267,229
14 Jun 22	28.94000 -0.44	30.03	28.85	29.51	2,984,970
13 Jun 22	29.38000 -0.82	29.95	29.09	29.62	2,964,097
10 Jun 22	30.20000 -0.04	30.56	29.77	30.21	3,133,519
09 Jun 22	30.24000 +0.30	30.77	29.86	29.95	3,536,320
08 Jun 22	29.94000 -0.12	30.28	29.77	30.04	2,153,536
07 Jun 22	30.06000 +1.25	30.08	28.39	28.51	2,174,122
06 Jun 22	28.81000 -0.11	29.24	28.70	29.06	1,809,464
03 Jun 22	28.92000 +0.10	29.15	28.46	28.62	2,434,485
02 Jun 22	28.82000 +1.22	28.89	27.61	28.00	2,222,278
01 Jun 22	27.60000 -0.09	27.89	27.40	27.89	1,836,591
31 May 22	27.69000 -0.03	27.86	27.22	27.31	1,721,610
27 May 22	27.72000 +0.69	28.02	27.10	27.21	2,595,193
26 May 22	27.03000 +0.58	27.15	26.27	26.33	3,057,156
25 May 22	26.45000 -0.15	26.64	26.16	26.58	1,908,666
24 May 22	26.60000 +1.53	26.82	24.95	24.95	5,266,903
23 May 22	25.07000 +0.10	25.29	24.56	25.17	1,949,282
20 May 22	24.97000 -0.18	25.37	24.47	25.37	1,653,092
19 May 22	25.15000 -0.18	25.50	25.05	25.13	1,245,747
18 May 22	25.33000 -0.66	26.02	25.22	25.89	1,255,969
17 May 22	25.99000 +0.30	25.99	25.40	25.86	737,410
16 May 22	25.69000 -0.55	26.26	25.68	26.15	864,014
13 May 22	26.24000 +1.02	26.28	24.99	25.24	2,150,041
12 May 22	25.22000 +0.06	25.28	24.73	25.00	2,316,612
11 May 22	25.16000 +0.26	25.88	24.76	24.79	2,243,653
10 May 22	24.90000 -0.25	25.76	23.96	25.46	3,792,551
09 May 22	25.15000 -1.08	26.28	25.10	26.07	2,266,000
06 May 22	26.23000 +0.05	26.61	25.13	26.05	1,683,877
05 May 22	26.18000 -0.56	26.72	25.75	26.50	1,726,957
04 May 22	26.74000 +0.24	26.85	25.91	26.40	927,444
03 May 22	26.50000 +0.73	26.75	25.76	25.92	1,359,566
02 May 22	25.77000 -0.61	26.54	25.21	26.48	1,933,408
29 Apr 22	26.38000 -1.51	27.99	26.36	27.85	2,788,766
28 Apr 22	27.89000 +0.22	28.02	27.34	27.67	1,784,047
27 Apr 22	27.67000 -0.25	28.01	27.56	27.91	2,062,129
26 Apr 22	27.92000 -0.27	28.31	27.76	28.03	1,232,382
25 Apr 22	28.19000 +0.02	28.27	27.56	28.12	2,194,936
22 Apr 22	28.17000 -0.22	28.58	28.16	28.53	1,308,784
21 Apr 22	28.39000 +0.23	28.53	27.98	28.32	3,416,757
20 Apr 22	28.16000 -0.30	28.60	28.13	28.59	1,591,211
19 Apr 22	28.46000 +0.44	28.49	28.05	28.06	930,039
18 Apr 22	28.02000 -0.05	28.26	27.94	28.00	1,296,198
14 Apr 22	28.07000 -0.28	28.57	28.05	28.44	833,185
13 Apr 22	28.35000 +0.50	28.36	27.80	27.91	1,402,026
12 Apr 22	27.85000 +0.05	28.23	27.66	27.79	1,136,772
11 Apr 22	27.80000 -0.51	28.24	27.65	28.19	1,070,968
08 Apr 22	28.31000 -0.22	28.70	28.23	28.57	1,481,139
07 Apr 22	28.53000 -0.72	29.26	28.30	29.24	2,556,653
06 Apr 22	29.25000 +0.81	29.26	28.15	28.36	2,438,684
05 Apr 22	28.44000 -0.42	29.17	28.30	28.86	2,233,124
04 Apr 22	28.86000 +0.21	28.86	28.27	28.69	1,770,317
01 Apr 22	28.65000 +0.77	28.70	27.78	27.78	3,062,218
31 Mar 22	27.88000 -0.03	28.21	27.76	27.91	2,967,951
30 Mar 22	27.91000 -0.39	28.23	27.63	27.76	1,554,178
29 Mar 22	28.30000 +0.75	28.49	27.61	27.75	2,516,345
28 Mar 22	27.55000 +0.21	27.70	27.23	27.46	2,240,488
25 Mar 22	27.34000 +0.55	27.44	26.72	26.85	1,596,781
24 Mar 22	26.79000 +0.36	27.05	26.42	26.53	1,289,862
23 Mar 22	26.43000 +0.15	26.48	26.01	26.27	1,630,352
22 Mar 22	26.28000 +0.05	26.57	26.10	26.41	1,216,056
21 Mar 22	26.23000 -0.35	26.70	26.04	26.61	1,036,996
18 Mar 22	26.58000 -0.25	26.73	25.78	25.89	2,800,644
17 Mar 22	26.83000 +0.37	27.03	26.12	26.27	1,493,624
16 Mar 22	26.46000 +0.96	26.54	25.61	25.74	2,277,475
15 Mar 22	25.50000 +0.38	26.07	25.20	25.23	1,434,761
14 Mar 22	25.12000 -0.92	26.27	25.09	26.20	2,284,501
11 Mar 22	26.04000 -1.01	27.27	26.04	27.07	1,627,256
10 Mar 22	27.05000 -0.36	27.20	26.70	27.03	1,166,707
09 Mar 22	27.41000 +0.39	27.69	27.33	27.37	1,026,281
08 Mar 22	27.02000 -0.21	27.50	26.81	27.12	1,968,091
07 Mar 22	27.23000 -0.74	27.98	27.19	27.71	2,007,871
04 Mar 22	27.97000 +0.10	28.00	27.55	27.76	1,714,142
03 Mar 22	27.87000 +0.06	28.13	27.44	28.03	1,615,782
02 Mar 22	27.81000 +0.36	27.82	27.19	27.55	1,943,450
01 Mar 22	27.45000 +0.73	27.52	26.62	26.78	1,942,773
28 Feb 22	26.72000 -0.16	27.37	26.43	26.53	2,423,213
25 Feb 22	26.88000 -0.23	27.36	25.27	25.27	3,539,294
24 Feb 22	27.11000 +0.16	27.15	26.06	26.45	3,591,936
23 Feb 22	26.95000 -1.03	28.34	26.84	28.05	1,963,108
22 Feb 22	27.98000 +0.02	28.13	27.77	27.81	1,792,863
18 Feb 22	27.96000 -0.24	28.47	27.92	28.35	1,343,468
17 Feb 22	28.20000 -0.22	28.50	28.08	28.34	1,067,369
16 Feb 22	28.42000 +0.16	28.54	28.04	28.35	903,966
15 Feb 22	28.26000 +0.43	28.51	27.98	28.01	2,329,945
14 Feb 22	27.83000 -0.29	28.35	27.83	28.17	1,311,187
11 Feb 22	28.12000 +0.10	28.51	27.86	28.16	1,804,226
10 Feb 22	28.02000 -0.48	28.63	27.93	28.15	2,650,943
09 Feb 22	28.50000 +0.49	28.57	28.25	28.35	1,842,958
08 Feb 22	28.01000 +0.03	28.39	27.80	28.00	2,274,862
07 Feb 22	27.98000 +0.14	28.08	27.76	27.85	1,821,471
04 Feb 22	27.84000 -0.11	28.07	27.58	27.79	1,720,407
03 Feb 22	27.95000 -0.25	28.21	27.78	28.02	1,242,991
02 Feb 22	28.20000 +0.13	28.49	27.75	27.95	1,906,640
01 Feb 22	28.07000 -0.38	28.54	27.77	28.54	1,463,101
31 Jan 22	28.45000 +0.78	28.45	27.41	27.62	2,066,515
28 Jan 22	27.67000 +0.62	27.67	26.52	27.23	3,130,973
27 Jan 22	27.05000 -0.80	28.14	26.99	28.01	2,378,163
26 Jan 22	27.85000 -0.48	28.75	27.62	28.64	2,750,283
25 Jan 22	28.33000 +0.24	28.79	27.75	27.80	3,875,100
24 Jan 22	28.09000 -0.16	28.17	27.23	27.85	2,578,999
21 Jan 22	28.25000 -0.12	28.56	28.09	28.34	1,434,994
20 Jan 22	28.37000 -0.34	29.39	28.35	29.18	2,171,156
19 Jan 22	28.71000 -0.79	29.32	28.60	29.00	2,716,511
18 Jan 22	29.50000 -0.50	30.00	29.05	29.81	2,871,919
14 Jan 22	30.00000 -0.33	30.24	29.89	30.19	1,754,767
13 Jan 22	30.33000 +0.06	30.59	30.11	30.40	1,246,345
12 Jan 22	30.27000 +0.33	30.41	29.96	30.19	1,680,177
11 Jan 22	29.94000 -0.39	30.31	29.86	30.15	2,252,213
10 Jan 22	30.33000 -0.67	30.97	29.95	30.87	2,333,220
07 Jan 22	31.00000 -0.42	31.49	30.79	31.02	3,184,751
06 Jan 22	31.42000 -0.41	32.15	31.37	31.81	2,398,595
05 Jan 22	31.83000 -0.47	32.47	31.79	32.05	1,604,045
04 Jan 22	32.30000 -0.27	32.70	32.20	32.27	1,842,138
03 Jan 22	32.57000 -0.22	32.94	32.24	32.94	2,097,852
31 Dec 21	32.79000 -0.10	33.05	32.73	32.94	1,220,511
30 Dec 21	32.89000 +0.19	33.08	32.48	32.55	1,010,044
29 Dec 21	32.70000 -0.11	32.89	32.31	32.87	1,089,563
28 Dec 21	32.81000 +0.31	32.82	32.31	32.48	1,337,253
27 Dec 21	32.50000 +0.54	32.52	31.80	31.92	772,842
23 Dec 21	31.96000 +0.04	32.12	31.76	32.07	871,764
22 Dec 21	31.92000 -0.33	32.45	31.74	32.34	1,138,724
21 Dec 21	32.25000 +1.05	32.44	31.17	31.46	1,891,632
20 Dec 21	31.20000 -1.12	32.32	31.01	32.00	1,881,177
17 Dec 21	32.32000 +0.50	32.35	31.70	31.80	3,750,970
16 Dec 21	31.82000 -0.25	32.37	31.70	32.00	2,055,300
15 Dec 21	32.07000 +0.33	32.11	31.49	31.71	2,249,310
14 Dec 21	31.74000 -1.56	33.28	31.67	33.20	3,247,349
13 Dec 21	33.30000 +0.94	33.46	32.29	32.30	2,269,866
10 Dec 21	32.36000 -0.05	32.91	32.26	32.45	1,205,112
09 Dec 21	32.41000 -0.90	33.34	32.35	33.12	2,408,208
08 Dec 21	33.31000 +0.32	33.50	32.92	33.06	1,967,749
07 Dec 21	32.99000 -0.01	33.51	32.84	32.98	1,249,842
06 Dec 21	33.00000 +0.87	33.35	32.26	32.35	1,805,630
03 Dec 21	32.13000 +0.34	32.19	31.62	31.84	1,742,069
02 Dec 21	31.79000 +0.38	32.04	31.41	31.50	1,798,522
01 Dec 21	31.41000 -1.23	32.86	31.41	32.85	2,616,003
30 Nov 21	32.64000 +0.24	32.81	31.75	32.20	3,547,028
29 Nov 21	32.40000 +0.80	32.44	31.53	31.74	1,810,405
26 Nov 21	31.60000 -0.81	32.36	31.46	32.04	1,262,327
24 Nov 21	32.41000 +0.29	32.49	32.03	32.09	1,124,370
23 Nov 21	32.12000 -0.12	32.47	32.07	32.21	1,667,464
22 Nov 21	32.24000 +0.10	32.53	31.86	32.16	1,924,070
19 Nov 21	32.14000 +0.13	32.31	31.84	32.01	1,921,963
18 Nov 21	32.01000 +0.02	32.34	31.66	32.16	2,632,484
17 Nov 21	31.99000 +0.41	32.01	30.75	31.47	2,203,153
16 Nov 21	31.58000 +0.42	31.76	31.03	31.24	3,645,609
15 Nov 21	31.16000 +1.36	31.19	29.88	29.88	3,822,611
12 Nov 21	29.80000 -0.45	30.33	29.65	30.21	1,920,572
11 Nov 21	30.25000 +0.59	30.27	29.46	29.63	1,709,424
10 Nov 21	29.66000 +0.40	29.95	29.33	29.33	2,487,452
09 Nov 21	29.26000 +0.05	29.40	29.13	29.19	1,663,450
08 Nov 21	29.21000 -0.21	29.59	29.08	29.33	1,283,924
05 Nov 21	29.42000 -0.28	30.28	29.36	29.85	3,475,079
04 Nov 21	29.70000 -0.59	31.18	29.64	30.50	4,681,470
03 Nov 21	30.29000 +0.42	30.39	29.98	29.98	1,573,409
02 Nov 21	29.87000 -0.02	29.96	29.33	29.92	1,775,922
01 Nov 21	29.89000 +0.42	29.90	29.19	29.48	1,702,202
29 Oct 21	29.47000 -0.41	29.93	29.33	29.82	2,174,605
28 Oct 21	29.88000 +0.41	29.88	29.45	29.57	2,222,674
27 Oct 21	29.47000 -0.37	30.01	29.14	29.98	1,996,335
26 Oct 21	29.84000 +0.00	30.08	29.73	29.97	1,085,936
25 Oct 21	29.84000 -0.13	30.17	29.75	29.97	1,820,460
22 Oct 21	29.97000 -0.36	30.56	29.89	30.31	2,974,050
21 Oct 21	30.33000 -0.19	30.77	30.18	30.56	3,803,524
20 Oct 21	30.52000 +0.69	30.52	29.66	29.93	2,006,340
19 Oct 21	29.83000 +0.15	30.00	29.45	29.88	2,193,794
18 Oct 21	29.68000 -0.68	30.35	29.57	30.35	1,943,046
15 Oct 21	30.36000 +0.35	30.44	30.08	30.17	1,863,132
14 Oct 21	30.01000 +0.27	30.13	29.68	29.77	2,242,916
13 Oct 21	29.74000 +0.67	29.97	28.90	29.06	4,404,578
12 Oct 21	29.07000 +0.94	29.07	28.05	28.11	3,373,380
11 Oct 21	28.13000 +0.00	28.32	28.00	28.13	1,515,559
08 Oct 21	28.13000 -0.34	28.57	28.13	28.47	1,714,989
07 Oct 21	28.47000 +0.19	29.10	28.32	28.36	3,163,971
06 Oct 21	28.28000 -0.02	28.45	27.88	28.17	3,436,233
05 Oct 21	28.30000 -0.58	28.83	28.11	28.80	3,007,166
04 Oct 21	28.88000 -0.26	29.28	28.67	29.03	1,627,107
01 Oct 21	29.14000 +0.09	29.33	28.72	29.19	1,984,528
30 Sep 21	29.05000 -0.18	29.49	28.82	29.44	3,137,732
29 Sep 21	29.23000 -0.39	29.61	28.84	29.35	4,218,961
28 Sep 21	29.62000 -0.13	30.26	29.25	29.51	2,449,210
27 Sep 21	29.75000 -0.95	30.88	29.74	30.60	3,653,901
24 Sep 21	30.70000 -0.25	31.13	30.69	31.03	3,896,025
23 Sep 21	30.95000 -0.10	31.31	30.64	30.99	4,736,535
22 Sep 21	31.05000 -0.57	31.71	30.50	31.41	8,648,529
21 Sep 21	31.62000 -2.86	33.90	31.62	33.83	4,840,433
20 Sep 21	34.48000 -0.16	34.87	34.11	34.58	1,549,920
17 Sep 21	34.64000 -0.52	35.14	34.63	35.07	3,063,903
16 Sep 21	35.16000 -0.15	35.52	35.01	35.32	1,669,287
15 Sep 21	35.31000 +0.00	35.48	35.04	35.12	1,317,088
14 Sep 21	35.31000 +0.20	35.63	35.12	35.31	1,479,316
13 Sep 21	35.11000 -0.19	35.61	35.08	35.53	1,278,158
10 Sep 21	35.30000 -0.82	36.12	35.26	36.05	1,882,446
09 Sep 21	36.12000 -0.97	37.08	36.11	36.91	1,357,540
08 Sep 21	37.09000 -0.07	37.37	36.87	37.00	1,345,777
07 Sep 21	37.16000 -0.52	37.78	37.09	37.69	1,607,909
03 Sep 21	37.68000 +0.16	37.70	37.17	37.64	1,373,635
02 Sep 21	37.52000 +0.12	37.56	37.05	37.37	1,645,907
01 Sep 21	37.40000 +0.66	37.49	36.64	36.66	1,762,029
31 Aug 21	36.74000 +0.07	36.96	36.49	36.64	2,224,771
30 Aug 21	36.67000 -0.03	36.77	36.49	36.74	1,753,181
27 Aug 21	36.70000 -0.07	36.89	36.53	36.87	1,512,671
26 Aug 21	36.77000 +0.67	36.92	36.00	36.09	1,604,321
25 Aug 21	36.10000 -0.28	36.38	35.95	36.20	1,859,765
24 Aug 21	36.38000 +0.22	36.62	35.97	36.26	1,534,880
23 Aug 21	36.16000 -1.09	37.28	36.15	37.20	2,765,843
20 Aug 21	37.25000 -0.04	37.37	37.00	37.28	2,054,244
19 Aug 21	37.29000 -0.04	37.63	37.03	37.26	1,468,953
18 Aug 21	37.33000 +0.49	37.49	36.83	36.87	3,644,222
17 Aug 21	36.84000 +0.06	37.05	36.39	36.54	1,220,483
16 Aug 21	36.78000 -0.25	37.12	36.71	37.00	1,075,161
13 Aug 21	37.03000 +0.03	37.27	36.85	37.00	1,172,392
12 Aug 21	37.00000 +0.18	37.40	36.83	36.95	2,626,089
11 Aug 21	36.82000 +0.69	36.83	36.14	36.25	2,906,581
10 Aug 21	36.13000 -0.25	36.51	35.93	36.34	4,444,776
09 Aug 21	36.38000 -0.83	37.17	36.31	36.98	5,391,584
06 Aug 21	37.21000 -1.52	37.40	34.84	35.25	10,450,336
05 Aug 21	38.73000 +0.31	38.89	38.16	38.63	1,853,064
04 Aug 21	38.42000 +0.01	38.76	38.39	38.51	1,653,279
03 Aug 21	38.41000 -0.29	38.78	38.37	38.70	1,749,933
02 Aug 21	38.70000 -0.15	39.08	38.67	39.00	2,599,339
30 Jul 21	38.85000 +0.02	39.31	38.75	38.75	1,930,897
29 Jul 21	38.83000 +0.01	39.42	38.74	38.99	1,607,116
28 Jul 21	38.82000 +0.32	38.92	38.05	38.49	2,517,484
27 Jul 21	38.50000 -0.15	39.04	38.34	38.55	2,477,548
26 Jul 21	38.65000 -0.65	39.40	38.50	39.28	1,935,508
23 Jul 21	39.30000 +0.52	39.34	38.56	38.69	3,196,628
22 Jul 21	38.78000 -0.95	39.03	38.24	38.88	5,916,941
21 Jul 21	39.73000 -0.65	40.85	39.64	40.37	2,547,404
20 Jul 21	40.38000 +0.80	40.73	39.58	39.62	2,859,423
19 Jul 21	39.58000 -0.21	39.93	39.01	39.75	1,367,816
16 Jul 21	39.79000 +0.43	40.02	39.37	39.54	1,106,054
15 Jul 21	39.36000 +0.21	39.42	38.96	39.16	887,447
14 Jul 21	39.15000 +0.22	39.22	38.72	38.83	1,000,088
13 Jul 21	38.93000 -0.45	39.53	38.86	39.38	1,232,266
12 Jul 21	39.38000 +0.24	39.48	38.99	39.30	1,317,514
09 Jul 21	39.14000 +0.60	39.16	38.32	38.50	1,302,579
08 Jul 21	38.54000 -0.16	38.81	38.15	38.52	1,220,485
07 Jul 21	38.70000 +0.06	38.95	38.46	38.71	1,611,863
06 Jul 21	38.64000 +0.42	38.70	37.99	38.22	1,666,805
02 Jul 21	38.22000 +0.47	38.45	37.77	37.77	1,799,984
01 Jul 21	37.75000 -0.10	38.21	37.64	37.83	2,463,700
30 Jun 21	37.85000 -0.96	39.10	37.76	38.83	2,402,709
29 Jun 21	38.81000 -0.22	39.26	38.66	38.73	1,555,426
28 Jun 21	39.03000 -0.07	39.20	38.78	39.20	1,748,916
25 Jun 21	39.10000 +1.17	39.15	37.97	38.06	4,141,745
24 Jun 21	37.93000 -0.13	38.37	37.77	38.17	1,469,241
23 Jun 21	38.06000 +0.16	38.32	37.60	37.80	1,886,313
22 Jun 21	37.90000 -0.06	38.05	37.37	37.81	1,488,656
21 Jun 21	37.96000 +0.34	38.22	37.61	37.78	1,013,606
18 Jun 21	37.62000 -0.71	38.29	37.61	38.15	1,671,961
17 Jun 21	38.33000 -0.11	38.50	38.18	38.43	1,485,299
16 Jun 21	38.44000 -0.17	38.94	38.43	38.63	1,020,803
15 Jun 21	38.61000 -0.66	39.37	38.60	39.14	1,184,486
14 Jun 21	39.27000 +0.05	39.39	38.86	39.19	1,260,902
11 Jun 21	39.22000 -0.25	39.61	38.92	39.40	1,418,487
10 Jun 21	39.47000 +0.21	39.63	39.12	39.27	1,888,711
09 Jun 21	39.26000 -0.52	40.03	39.16	39.97	1,610,609
08 Jun 21	39.78000 +0.30	39.90	39.51	39.51	1,547,665
07 Jun 21	39.48000 +0.79	40.33	38.71	38.89	1,986,031
04 Jun 21	38.69000 -0.08	39.14	38.27	38.91	1,603,847
03 Jun 21	38.77000 +0.02	39.03	38.50	38.70	1,742,014
02 Jun 21	38.75000 +0.55	38.82	38.07	38.34	1,954,013
01 Jun 21	38.20000 +0.18	38.25	37.68	38.03	2,115,344
28 May 21	38.02000 +0.33	38.15	37.70	37.73	1,649,621
27 May 21	37.69000 -0.79	38.63	37.47	38.36	4,945,219
26 May 21	38.48000 +0.07	39.01	38.42	38.50	1,527,964
25 May 21	38.41000 +0.42	38.53	37.62	38.01	2,355,432
24 May 21	37.99000 -0.01	38.28	37.82	38.13	1,325,056
21 May 21	38.00000 +0.21	38.33	37.72	37.81	1,772,729
20 May 21	37.79000 -0.08	38.36	37.68	37.80	1,721,692
19 May 21	37.87000 +0.15	37.98	37.28	37.50	1,137,271
18 May 21	37.72000 -0.22	38.28	37.67	37.90	1,536,877
17 May 21	37.94000 -0.42	38.43	37.82	38.38	2,129,107
14 May 21	38.36000 +1.01	38.45	37.47	37.64	1,319,841
13 May 21	37.35000 +0.06	37.59	36.93	37.26	2,888,179
12 May 21	37.29000 -0.68	37.91	37.15	37.66	1,804,372
11 May 21	37.97000 -0.62	38.39	37.74	38.31	1,253,697
10 May 21	38.59000 +0.22	39.49	38.16	38.26	2,048,069
07 May 21	38.37000 +0.54	38.76	36.86	37.67	4,890,559
06 May 21	37.83000 -0.77	39.08	37.77	38.74	2,147,960
05 May 21	38.60000 -0.75	39.37	38.32	39.36	1,999,700
04 May 21	39.35000 -0.66	40.24	39.26	39.95	1,844,484
03 May 21	40.01000 -0.38	40.79	39.74	40.55	1,643,513
30 Apr 21	40.39000 +0.64	40.55	39.48	39.65	1,655,889
29 Apr 21	39.75000 +0.90	39.80	38.90	39.02	1,780,130
28 Apr 21	38.85000 -0.15	39.30	38.76	39.02	1,449,798
27 Apr 21	39.00000 -0.66	39.70	38.89	39.63	988,105
26 Apr 21	39.66000 +0.40	39.74	39.09	39.33	1,769,041
23 Apr 21	39.26000 +0.56	39.26	38.52	38.68	1,861,051
22 Apr 21	38.70000 -0.46	39.43	38.54	39.17	1,044,486
21 Apr 21	39.16000 +0.05	39.42	39.00	39.11	3,849,910
20 Apr 21	39.11000 +0.41	39.24	38.38	38.69	6,576,589
19 Apr 21	38.70000 -0.54	39.32	38.59	39.23	1,812,018
16 Apr 21	39.24000 -0.44	39.94	39.22	39.86	939,147
15 Apr 21	39.68000 +0.90	39.68	38.94	38.94	1,577,687
14 Apr 21	38.78000 -1.07	39.85	38.72	39.85	1,089,734
13 Apr 21	39.85000 +0.28	39.90	39.37	39.86	1,630,645
12 Apr 21	39.57000 +0.14	39.60	38.82	39.27	1,031,656
09 Apr 21	39.43000 +0.14	39.51	39.08	39.26	736,353
08 Apr 21	39.29000 -0.27	39.92	39.19	39.55	1,102,733
07 Apr 21	39.56000 -0.02	39.76	39.37	39.68	1,235,705
06 Apr 21	39.58000 +0.59	39.60	38.60	39.09	1,924,497
05 Apr 21	38.99000 +0.25	38.99	38.55	38.84	1,766,677
01 Apr 21	38.74000 +0.27	38.79	38.33	38.79	1,725,911
31 Mar 21	38.47000 -0.12	39.03	38.20	38.59	1,881,522
30 Mar 21	38.59000 -0.53	38.89	38.18	38.75	1,253,929
29 Mar 21	39.12000 +0.18	39.28	38.20	38.79	1,775,709
26 Mar 21	38.94000 +0.76	38.94	38.02	38.24	1,405,273
25 Mar 21	38.18000 +0.56	38.19	37.15	37.60	1,090,483
24 Mar 21	37.62000 +0.20	37.98	37.04	37.41	1,081,842
23 Mar 21	37.42000 +0.21	37.88	37.02	37.10	2,087,398
22 Mar 21	37.21000 -0.16	37.47	36.79	37.01	2,129,169
19 Mar 21	37.37000 -0.58	38.24	37.12	38.19	10,003,426
18 Mar 21	37.95000 +0.52	38.11	36.89	37.24	2,751,289
17 Mar 21	37.43000 -0.43	37.89	37.11	37.80	2,481,476
16 Mar 21	37.86000 +0.73	38.07	37.07	37.27	3,439,782
15 Mar 21	37.13000 +1.46	37.39	35.61	35.74	5,618,061
12 Mar 21	35.67000 +1.07	35.78	34.49	34.53	2,055,040
11 Mar 21	34.60000 +0.00	35.16	34.49	34.75	2,080,119
10 Mar 21	34.60000 +0.10	34.94	34.37	34.60	1,152,197
09 Mar 21	34.50000 +0.60	35.00	33.96	34.19	1,417,684
08 Mar 21	33.90000 -0.36	34.81	33.82	34.23	1,893,262
05 Mar 21	34.26000 +0.21	34.34	32.94	34.18	1,743,658
04 Mar 21	34.05000 -0.21	34.46	33.76	34.33	2,347,663
03 Mar 21	34.26000 -0.24	34.67	34.07	34.16	1,418,099
02 Mar 21	34.50000 -0.76	35.38	34.25	35.24	1,703,382
01 Mar 21	35.26000 +0.22	35.87	34.96	35.52	1,743,462
26 Feb 21	35.04000 -1.17	36.57	35.04	36.31	1,385,364
25 Feb 21	36.21000 -1.04	37.71	35.87	37.15	1,763,979
24 Feb 21	37.25000 -0.20	37.74	37.17	37.38	911,568
23 Feb 21	37.45000 +0.20	37.50	36.59	36.91	2,118,843
22 Feb 21	37.25000 +0.47	37.42	36.07	36.64	3,047,307
19 Feb 21	36.78000 +1.41	37.14	35.69	35.79	2,748,370
18 Feb 21	35.37000 -0.28	36.11	35.34	35.56	1,487,104
17 Feb 21	35.65000 +0.13	35.82	35.20	35.55	1,801,146
16 Feb 21	35.52000 -0.12	35.77	34.87	35.76	1,163,466
12 Feb 21	35.64000 -0.80	36.39	35.36	36.39	1,863,056
11 Feb 21	36.44000 +0.04	36.65	36.23	36.56	1,562,394
10 Feb 21	36.40000 -0.09	37.14	36.08	36.76	1,936,778
09 Feb 21	36.49000 +0.30	36.60	35.92	36.18	1,583,836
08 Feb 21	36.19000 -0.33	36.69	36.10	36.60	1,019,885
05 Feb 21	36.52000 +0.54	36.66	35.61	36.01	1,004,854
04 Feb 21	35.98000 -0.09	36.36	35.73	36.09	1,015,765
03 Feb 21	36.07000 -0.45	36.57	35.69	36.31	786,112
02 Feb 21	36.52000 +0.49	36.76	35.80	36.09	1,606,729
01 Feb 21	36.03000 +1.12	36.10	34.69	35.05	1,500,433
29 Jan 21	34.91000 +0.15	35.24	34.21	34.53	1,581,033
28 Jan 21	34.76000 -0.12	35.33	34.27	34.88	1,720,310
27 Jan 21	34.88000 -1.28	36.28	34.86	36.07	1,184,079
26 Jan 21	36.16000 +0.27	36.37	35.58	36.00	722,095
25 Jan 21	35.89000 +0.49	36.06	35.11	35.30	1,152,922
22 Jan 21	35.40000 +0.06	35.90	35.22	35.33	1,009,072
21 Jan 21	35.34000 +0.13	35.58	34.65	35.23	1,086,339
20 Jan 21	35.21000 +1.04	35.46	34.06	34.26	2,776,530
19 Jan 21	34.17000 +0.01	34.75	34.00	34.39	1,238,734
15 Jan 21	34.16000 -0.02	34.36	33.50	34.11	2,135,347
14 Jan 21	34.18000 -0.69	35.06	33.92	34.95	2,011,079
13 Jan 21	34.87000 +0.14	35.20	34.71	34.71	705,243
12 Jan 21	34.73000 -0.12	34.92	34.22	34.67	1,180,189
11 Jan 21	34.85000 -0.37	35.59	34.79	35.34	1,078,201
08 Jan 21	35.22000 +0.93	35.26	34.41	34.48	1,100,379
07 Jan 21	34.29000 -0.09	34.72	33.96	34.26	1,526,696
06 Jan 21	34.38000 -0.99	35.44	34.26	35.38	1,720,916
05 Jan 21	35.37000 -0.33	36.12	35.14	35.68	1,682,906
04 Jan 21	35.70000 -1.63	37.44	35.64	37.30	2,185,143
31 Dec 20	37.33000 +0.66	37.44	36.47	36.76	1,212,087
30 Dec 20	36.67000 +0.52	36.71	35.94	35.94	1,164,606
29 Dec 20	36.15000 +0.03	36.82	36.08	36.35	825,593
28 Dec 20	36.12000 -0.28	36.75	35.89	36.71	934,951
24 Dec 20	36.40000 +0.27	36.41	35.93	36.08	598,339
23 Dec 20	36.13000 -0.62	37.13	36.07	36.91	1,285,077
22 Dec 20	36.75000 +0.62	36.80	35.92	36.03	2,030,168
21 Dec 20	36.13000 +0.20	36.15	35.50	35.50	2,405,594
18 Dec 20	35.93000 -0.01	36.22	35.63	36.05	3,631,514
17 Dec 20	35.94000 +0.43	36.10	35.54	35.55	1,867,702
16 Dec 20	35.51000 +0.67	35.53	34.99	35.00	2,034,270
15 Dec 20	34.84000 +0.96	34.84	33.74	33.83	1,261,112
14 Dec 20	33.88000 -0.07	34.45	33.72	34.07	1,646,661
11 Dec 20	33.95000 +0.32	34.22	33.50	33.88	1,382,702
10 Dec 20	33.63000 +0.03	33.98	33.56	33.64	1,247,753
09 Dec 20	33.60000 -0.12	33.82	33.18	33.75	1,534,296
08 Dec 20	33.72000 -0.59	34.41	33.68	34.17	1,832,976
07 Dec 20	34.31000 +0.19	34.55	33.73	34.19	1,555,225
04 Dec 20	34.12000 +0.28	34.35	33.71	34.06	1,275,100
03 Dec 20	33.84000 +0.00	34.17	33.67	33.69	1,908,636
02 Dec 20	33.84000 -0.49	34.62	33.76	34.25	1,428,573
01 Dec 20	34.33000 +0.20	34.54	33.85	34.25	1,396,546
30 Nov 20	34.13000 +0.13	34.54	33.55	34.17	2,619,299
27 Nov 20	34.00000 +0.21	34.10	33.63	33.90	830,257
25 Nov 20	33.79000 +0.46	34.07	33.09	33.35	2,661,619
24 Nov 20	33.33000 -0.82	34.20	33.19	34.20	3,960,951
23 Nov 20	34.15000 -0.25	34.57	33.96	34.37	4,114,722
20 Nov 20	34.40000 -0.62	35.20	34.13	35.17	3,749,607
19 Nov 20	35.02000 -0.18	35.67	34.99	35.30	2,172,554
18 Nov 20	35.20000 -0.84	36.39	35.13	36.00	1,974,884
17 Nov 20	36.04000 -0.89	36.73	36.00	36.70	1,714,826
16 Nov 20	36.93000 +0.09	37.31	35.76	37.06	1,484,744
13 Nov 20	36.84000 +0.49	36.93	36.07	36.50	1,744,488
12 Nov 20	36.35000 +0.56	36.46	35.69	35.83	2,664,663
11 Nov 20	35.79000 +1.27	36.16	34.73	34.73	2,129,676
10 Nov 20	34.52000 -0.47	35.38	34.45	34.86	5,180,300
09 Nov 20	34.99000 -2.34	38.54	34.88	38.50	5,764,804
06 Nov 20	37.33000 +0.16	37.98	37.01	37.75	2,142,866
05 Nov 20	37.17000 +0.24	37.47	36.91	37.23	1,671,244
04 Nov 20	36.93000 +0.14	37.56	36.87	36.95	1,429,976
03 Nov 20	36.79000 +0.55	36.87	36.10	36.43	1,147,477
02 Nov 20	36.24000 +0.01	36.60	35.72	36.51	1,389,216
30 Oct 20	36.23000 +0.09	36.45	35.79	36.17	1,396,304
29 Oct 20	36.14000 +0.12	36.35	35.54	36.01	1,711,580
28 Oct 20	36.02000 -0.90	36.83	35.97	36.63	2,463,045
27 Oct 20	36.92000 -0.08	37.24	36.83	36.97	1,646,404
26 Oct 20	37.00000 -0.19	37.04	36.70	36.85	1,906,035
23 Oct 20	37.19000 +0.07	37.41	36.82	37.21	1,433,236
22 Oct 20	37.12000 +0.27	37.33	36.63	36.83	4,535,155
21 Oct 20	36.85000 -0.04	37.34	36.67	36.90	3,512,324
20 Oct 20	36.89000 +0.56	37.19	36.37	36.61	3,927,649
19 Oct 20	36.33000 -0.96	37.60	36.26	37.54	2,452,617
16 Oct 20	37.29000 -0.23	37.59	37.27	37.56	4,415,023
15 Oct 20	37.52000 -0.25	37.88	37.27	37.27	3,644,886
14 Oct 20	37.77000 -0.77	38.64	37.72	38.48	14,231,566
13 Oct 20	38.54000 -0.59	38.66	37.78	38.25	2,709,086
12 Oct 20	39.13000 +0.24	39.35	38.41	38.86	566,194
09 Oct 20	38.89000 +0.91	39.07	38.06	38.29	1,493,259
08 Oct 20	37.98000 +0.70	38.01	37.36	37.49	1,319,204
07 Oct 20	37.28000 -0.25	37.83	37.02	37.67	1,536,378
06 Oct 20	37.53000 +0.14	37.84	37.09	37.58	1,155,617
05 Oct 20	37.39000 +0.95	37.53	35.91	36.61	1,284,102
02 Oct 20	36.44000 -0.01	36.82	35.81	36.01	1,781,085
01 Oct 20	36.45000 +0.70	36.45	35.19	35.85	1,672,719
30 Sep 20	35.75000 +0.24	35.99	35.31	35.82	1,697,329
29 Sep 20	35.51000 -0.59	35.95	35.19	35.75	1,281,552
28 Sep 20	36.10000 +0.30	36.34	35.80	36.17	905,787
25 Sep 20	35.80000 +0.13	35.96	35.30	35.49	841,098
24 Sep 20	35.67000 +0.48	35.96	35.23	35.25	988,602
23 Sep 20	35.19000 -0.07	35.63	34.92	35.32	1,389,268
22 Sep 20	35.26000 +0.14	35.81	35.08	35.12	1,849,894
21 Sep 20	35.12000 -0.25	35.44	34.80	35.13	1,915,862
18 Sep 20	35.37000 -0.55	35.86	35.19	35.68	2,520,962
17 Sep 20	35.92000 -0.74	36.49	35.65	36.45	1,926,383
16 Sep 20	36.66000 -0.34	37.41	36.62	37.25	1,908,473
15 Sep 20	37.00000 +0.06	37.21	36.78	37.04	1,074,412
14 Sep 20	36.94000 +0.46	37.15	36.61	36.79	981,657
11 Sep 20	36.48000 -0.55	37.13	36.23	37.03	929,927
10 Sep 20	37.03000 -0.78	37.96	37.03	37.74	1,271,120
09 Sep 20	37.81000 +0.08	38.49	37.68	38.00	1,091,101
08 Sep 20	37.73000 -0.21	37.96	37.22	37.71	1,211,849
04 Sep 20	37.94000 +0.00	38.48	37.43	37.96	832,199
03 Sep 20	37.94000 -0.81	38.98	37.82	38.76	982,331
02 Sep 20	38.75000 +0.16	38.79	38.21	38.64	1,100,403
01 Sep 20	38.59000 +0.24	38.78	37.90	38.29	567,226
31 Aug 20	38.35000 -0.15	38.62	38.13	38.47	1,031,738
28 Aug 20	38.50000 +0.00	38.69	38.08	38.68	412,753
27 Aug 20	38.50000 +0.33	38.78	38.16	38.28	720,477
26 Aug 20	38.17000 -0.51	38.81	37.95	38.55	1,162,418
25 Aug 20	38.68000 +0.46	38.70	38.15	38.22	571,910
24 Aug 20	38.22000 -0.50	38.93	37.86	38.88	981,385
21 Aug 20	38.72000 +0.03	39.10	38.35	38.81	496,203
20 Aug 20	38.69000 +0.18	39.00	38.38	38.48	608,890
19 Aug 20	38.51000 -0.57	39.25	38.07	39.11	897,874
18 Aug 20	39.08000 +0.29	39.30	38.41	38.91	1,195,566
17 Aug 20	38.79000 +0.73	38.98	37.87	38.00	881,579
14 Aug 20	38.06000 -0.66	38.95	37.99	38.70	515,975
13 Aug 20	38.72000 -0.04	39.62	38.37	39.46	1,117,776
12 Aug 20	38.76000 +0.09	39.19	38.51	38.90	942,586
11 Aug 20	38.67000 -0.52	39.46	38.06	39.46	1,222,710
10 Aug 20	39.19000 -0.33	40.37	39.06	39.59	1,129,470
07 Aug 20	39.52000 -1.53	41.02	38.51	41.02	2,348,480
06 Aug 20	41.05000 +0.09	41.29	40.61	40.90	829,466
05 Aug 20	40.96000 +0.00	41.16	40.43	41.01	1,050,436
04 Aug 20	40.96000 +0.73	41.16	40.11	40.11	1,524,096
03 Aug 20	40.23000 -0.12	40.60	40.09	40.51	960,884
31 Jul 20	40.35000 +0.00	40.45	39.70	40.45	1,447,716
30 Jul 20	40.35000 -0.10	40.79	40.09	40.25	1,129,391
29 Jul 20	40.45000 +0.94	40.47	39.67	39.67	589,538
28 Jul 20	39.51000 +0.15	39.79	39.09	39.25	673,816
27 Jul 20	39.36000 +1.03	39.39	38.09	38.16	798,221
24 Jul 20	38.33000 -0.23	38.49	37.79	38.49	1,249,164
23 Jul 20	38.56000 -0.42	39.61	38.55	39.00	1,805,493
22 Jul 20	38.98000 +1.12	38.99	37.82	37.88	909,388
21 Jul 20	37.86000 +0.31	38.12	37.35	37.48	2,113,537
20 Jul 20	37.55000 +0.00	37.93	37.50	37.73	1,950,072
17 Jul 20	37.55000 +1.40	37.70	36.19	36.21	1,321,059
16 Jul 20	36.15000 +0.00	36.22	35.76	35.86	1,462,739
15 Jul 20	36.15000 +0.78	36.23	35.64	35.92	1,796,983
14 Jul 20	35.37000 -0.34	36.23	35.02	35.71	1,155,531
13 Jul 20	35.71000 -1.04	36.85	35.67	36.67	1,016,718
10 Jul 20	36.75000 -0.27	37.11	36.22	36.95	867,152
09 Jul 20	37.02000 +0.46	37.16	36.45	36.45	1,011,870
08 Jul 20	36.56000 -0.57	37.87	36.41	37.76	1,697,508
07 Jul 20	37.13000 -0.31	37.53	36.76	37.02	1,453,915
06 Jul 20	37.44000 +0.73	37.63	36.84	37.22	1,149,842
02 Jul 20	36.71000 +0.09	37.23	36.65	36.97	848,515
01 Jul 20	36.62000 +0.32	36.93	36.18	36.51	1,732,304
30 Jun 20	36.30000 +0.12	36.66	36.09	36.19	1,479,413
29 Jun 20	36.18000 -0.08	36.69	35.93	36.64	1,407,112
26 Jun 20	36.26000 -0.24	36.63	35.87	36.25	4,892,650
25 Jun 20	36.50000 -0.01	36.64	35.64	36.40	1,284,606
24 Jun 20	36.51000 +0.31	36.57	35.78	36.08	2,091,901
23 Jun 20	36.20000 -0.66	37.14	36.16	37.14	1,321,356
22 Jun 20	36.86000 +0.80	36.93	35.47	36.00	2,410,360
19 Jun 20	36.06000 +0.00	36.48	35.87	36.29	3,872,282
18 Jun 20	36.06000 -0.13	36.17	35.68	35.83	7,113,739
17 Jun 20	36.19000 -0.09	36.44	35.88	36.44	1,366,021
16 Jun 20	36.28000 +0.81	36.43	35.57	36.32	1,434,243
15 Jun 20	35.47000 +0.66	35.70	33.83	34.06	2,015,765
12 Jun 20	34.81000 +0.81	34.84	34.01	34.73	1,379,778
11 Jun 20	34.00000 -1.13	35.11	33.90	34.13	2,082,854
10 Jun 20	35.13000 -0.12	35.44	34.77	35.25	1,734,669
09 Jun 20	35.25000 -0.43	35.45	34.72	35.10	1,244,392
08 Jun 20	35.68000 -0.22	36.22	35.45	35.95	2,221,841
05 Jun 20	35.90000 +0.65	36.20	35.12	35.77	3,591,391
04 Jun 20	35.25000 -0.74	35.85	34.94	35.62	1,682,308
03 Jun 20	35.99000 +0.48	36.35	35.41	35.70	1,943,636
02 Jun 20	35.51000 -0.25	36.05	35.32	36.05	1,652,840
01 Jun 20	35.76000 +0.05	36.05	35.25	35.71	1,268,112
29 May 20	35.71000 +0.33	35.88	35.11	35.19	4,083,480
28 May 20	35.38000 +0.15	35.50	34.71	35.25	1,372,996
27 May 20	35.23000 +0.41	35.31	34.48	35.18	980,580
26 May 20	34.82000 +0.13	35.66	34.56	35.23	1,572,131
22 May 20	34.69000 +0.08	34.80	34.38	34.61	1,039,757
21 May 20	34.61000 +0.01	34.80	34.40	34.40	2,199,516
20 May 20	34.60000 +0.59	35.11	34.21	34.40	1,513,570
19 May 20	34.01000 -0.77	35.05	34.00	34.77	1,894,105
18 May 20	34.78000 +0.84	35.26	33.84	35.14	1,882,662
15 May 20	33.94000 +0.52	34.21	32.41	33.08	2,024,284
14 May 20	33.42000 +0.43	33.66	32.38	32.59	2,462,201
13 May 20	32.99000 -0.33	33.53	32.67	33.21	2,342,272
12 May 20	33.32000 -2.03	35.81	33.31	35.42	2,186,976
11 May 20	35.35000 +0.14	35.89	34.92	35.25	2,273,173
08 May 20	35.21000 +4.04	35.28	32.55	32.55	3,189,754
07 May 20	31.17000 +1.04	31.68	30.41	30.95	2,013,341
06 May 20	30.13000 +0.73	30.32	29.50	29.64	1,993,380
05 May 20	29.40000 +0.39	29.67	28.56	29.11	2,429,111
04 May 20	29.01000 -0.28	29.15	27.77	28.99	2,775,141
01 May 20	29.29000 -1.30	30.31	29.21	29.92	1,329,832
30 Apr 20	30.59000 -0.58	30.90	29.63	30.73	2,618,361
29 Apr 20	31.17000 -1.12	33.21	30.93	32.91	2,255,764
28 Apr 20	32.29000 +0.26	32.94	32.19	32.67	2,795,410
27 Apr 20	32.03000 +0.69	32.34	31.50	31.67	1,368,317
24 Apr 20	31.34000 -0.47	32.09	31.27	31.95	2,622,085
23 Apr 20	31.81000 -1.57	33.78	31.73	33.58	992,186
22 Apr 20	33.38000 +0.54	33.77	33.09	33.20	1,386,965
21 Apr 20	32.84000 -1.15	34.01	32.64	33.49	899,224
20 Apr 20	33.99000 -0.28	34.40	33.04	34.09	1,256,548
17 Apr 20	34.27000 +1.13	34.51	33.31	33.66	1,449,090
16 Apr 20	33.14000 +0.06	33.49	32.63	33.40	1,486,034
15 Apr 20	33.08000 -1.69	34.00	32.58	33.89	1,525,659
14 Apr 20	34.77000 +0.65	35.27	34.46	34.88	1,189,376
13 Apr 20	34.12000 -1.83	35.76	33.57	35.68	2,372,370
09 Apr 20	35.95000 +1.47	36.27	34.58	34.96	3,181,639
08 Apr 20	34.48000 +0.32	34.77	33.41	34.44	1,938,817
07 Apr 20	34.16000 -0.05	36.12	33.64	34.74	1,566,626
06 Apr 20	34.21000 +0.74	35.88	33.64	34.50	1,563,225
03 Apr 20	33.47000 +0.05	34.00	32.46	33.09	2,167,425
02 Apr 20	33.42000 +0.39	33.60	32.07	32.58	2,760,960
01 Apr 20	33.03000 -1.01	33.98	31.70	32.54	2,619,443
31 Mar 20	34.04000 -0.92	34.94	33.19	34.64	3,008,516
30 Mar 20	34.96000 +1.07	35.14	33.27	34.22	2,388,490
27 Mar 20	33.89000 +0.93	34.26	32.20	32.29	3,049,841
26 Mar 20	32.96000 +1.15	33.11	30.71	31.89	2,308,913
25 Mar 20	31.81000 +0.95	33.72	29.96	30.45	3,565,361
24 Mar 20	30.86000 +2.54	31.08	28.01	28.67	2,738,751
23 Mar 20	28.32000 -1.75	30.39	27.59	29.99	2,909,919
20 Mar 20	30.07000 -0.08	31.15	28.83	30.58	4,807,548
19 Mar 20	30.15000 +1.51	31.76	28.64	28.64	3,514,864
18 Mar 20	28.64000 +0.24	30.10	25.82	26.42	3,562,937
17 Mar 20	28.40000 +4.37	29.08	23.30	24.69	3,841,848
16 Mar 20	24.03000 -5.69	26.89	23.75	26.35	2,703,119
13 Mar 20	29.72000 +2.29	29.95	27.40	28.70	2,978,520
12 Mar 20	27.43000 -2.51	29.25	26.28	27.65	2,563,056
11 Mar 20	29.94000 -1.26	30.52	29.35	30.52	2,723,072
10 Mar 20	31.20000 +1.50	31.28	29.32	30.12	2,017,697
09 Mar 20	29.70000 -1.78	30.33	27.66	29.67	2,882,730
06 Mar 20	31.48000 -0.25	31.62	30.15	30.71	3,376,269
05 Mar 20	31.73000 -1.63	32.78	31.48	32.78	2,919,905
04 Mar 20	33.36000 +0.97	33.36	32.45	32.95	1,337,432
03 Mar 20	32.39000 -0.11	34.15	32.18	32.50	3,978,162
02 Mar 20	32.50000 +1.83	32.55	30.40	30.81	2,839,535
28 Feb 20	30.67000 -0.43	31.14	29.10	30.39	3,635,229
27 Feb 20	31.10000 -1.24	32.52	31.10	32.05	2,651,436
26 Feb 20	32.34000 -0.89	33.42	31.89	33.26	1,992,298
25 Feb 20	33.23000 -0.60	34.05	32.85	33.91	2,261,581
24 Feb 20	33.83000 -0.98	34.57	33.57	34.00	2,638,634
21 Feb 20	34.81000 -2.54	35.34	33.96	34.99	5,070,800
20 Feb 20	37.35000 +0.63	37.51	36.65	36.77	1,745,917
19 Feb 20	36.72000 -1.57	38.43	36.68	38.27	2,169,211
18 Feb 20	38.29000 +0.23	38.63	37.98	38.22	2,887,299
14 Feb 20	38.06000 +0.76	38.12	37.26	37.43	1,715,988
13 Feb 20	37.30000 +0.74	37.57	36.43	36.52	1,424,921
12 Feb 20	36.56000 +0.90	36.57	35.62	35.63	1,600,573
11 Feb 20	35.66000 +0.33	35.76	35.36	35.36	1,119,763
10 Feb 20	35.33000 +0.23	35.50	35.03	35.21	1,322,956
07 Feb 20	35.10000 +0.20	35.35	34.93	35.04	981,820
06 Feb 20	34.90000 +0.35	35.33	34.50	34.59	816,209
05 Feb 20	34.55000 +0.04	34.69	34.43	34.53	832,528
04 Feb 20	34.51000 +0.16	34.88	34.41	34.41	1,125,984
03 Feb 20	34.35000 -0.12	34.93	34.25	34.55	1,094,018
31 Jan 20	34.47000 -0.67	35.22	34.43	35.14	1,535,060
30 Jan 20	35.14000 +0.09	35.48	35.00	35.00	1,515,724
29 Jan 20	35.05000 -0.04	35.49	35.00	35.32	1,155,459
28 Jan 20	35.09000 +0.05	35.40	34.79	35.14	1,902,876
27 Jan 20	35.04000 -0.21	35.32	34.84	35.02	1,844,947
24 Jan 20	35.25000 -0.48	35.90	35.21	35.81	867,771
23 Jan 20	35.73000 +0.53	35.96	35.04	35.18	2,043,741
22 Jan 20	35.20000 -0.75	36.43	34.97	35.96	1,870,518
21 Jan 20	35.95000 +0.53	36.13	35.41	35.47	1,561,486
17 Jan 20	35.42000 -0.07	35.62	35.36	35.50	1,328,342
16 Jan 20	35.49000 +0.12	35.78	35.31	35.38	973,635
15 Jan 20	35.37000 +0.34	35.76	34.98	35.07	1,122,073
14 Jan 20	35.03000 +0.04	35.17	34.80	35.00	1,839,831
13 Jan 20	34.99000 +0.41	35.18	34.58	34.60	1,023,121
10 Jan 20	34.58000 +0.70	34.67	33.91	34.01	1,382,592
09 Jan 20	33.88000 -0.38	34.39	33.85	34.31	1,413,414
08 Jan 20	34.26000 +0.10	34.46	33.81	34.11	1,389,241
07 Jan 20	34.16000 -0.73	34.92	34.01	34.61	1,324,719
06 Jan 20	34.89000 +0.14	35.20	34.50	34.61	2,086,363
03 Jan 20	34.75000 +0.41	34.79	34.10	34.20	1,208,156
02 Jan 20	34.34000 -0.72	35.45	33.97	35.31	1,678,048
31 Dec 19	35.06000 +0.48	35.15	34.75	34.81	1,698,369
30 Dec 19	34.58000 -0.14	34.74	34.32	34.52	1,495,555
27 Dec 19	34.72000 +0.20	35.01	34.48	34.69	1,112,750
26 Dec 19	34.52000 +0.27	34.70	34.16	34.27	876,014
24 Dec 19	34.25000 -0.03	34.41	34.02	34.13	240,018
23 Dec 19	34.28000 -0.03	34.73	34.23	34.36	1,484,808
20 Dec 19	34.31000 +0.24	34.57	34.02	34.13	1,942,415
19 Dec 19	34.07000 +0.45	34.13	33.25	33.57	2,547,818
18 Dec 19	33.62000 +0.47	34.41	33.56	33.72	3,000,487
17 Dec 19	33.15000 +0.20	33.45	32.41	33.13	4,552,618
16 Dec 19	32.95000 -0.11	33.15	32.24	33.11	3,895,020
13 Dec 19	33.06000 -0.78	34.00	32.32	33.99	4,823,298
12 Dec 19	33.84000 -1.19	35.16	33.39	34.91	3,168,943
11 Dec 19	35.03000 -0.64	35.93	34.81	35.62	1,818,132
10 Dec 19	35.67000 -0.50	36.55	35.35	36.25	2,617,480
09 Dec 19	36.17000 -0.92	36.78	36.06	36.71	2,483,428
06 Dec 19	37.09000 -0.34	37.74	36.96	37.45	1,303,655
05 Dec 19	37.43000 -0.07	37.82	37.32	37.48	845,658
04 Dec 19	37.50000 +0.19	37.76	37.29	37.46	717,880
03 Dec 19	37.31000 +0.02	37.61	37.06	37.08	778,547
02 Dec 19	37.29000 -0.33	37.74	37.09	37.50	876,565
29 Nov 19	37.62000 -0.24	38.03	37.52	37.92	538,560
27 Nov 19	37.86000 +0.18	38.09	37.50	37.69	960,268
26 Nov 19	37.68000 +0.59	37.85	37.17	37.18	1,531,293
25 Nov 19	37.09000 +0.63	37.22	36.31	36.50	1,607,980
22 Nov 19	36.46000 -0.51	37.16	36.05	37.08	1,453,533
21 Nov 19	36.97000 -0.76	37.99	36.87	37.64	1,413,573
20 Nov 19	37.73000 -0.03	38.15	37.70	37.70	1,709,909
19 Nov 19	37.76000 +0.00	38.15	37.47	37.79	1,168,187
18 Nov 19	37.76000 +1.31	37.78	36.48	36.48	3,155,821
15 Nov 19	36.45000 +0.35	36.55	36.00	36.14	1,361,720
14 Nov 19	36.10000 +0.89	36.16	35.25	35.29	2,267,352
13 Nov 19	35.21000 -0.01	35.65	35.18	35.18	1,518,112
12 Nov 19	35.22000 +0.07	35.52	34.88	35.21	1,688,664
11 Nov 19	35.15000 -0.20	35.70	34.91	35.44	1,880,804
08 Nov 19	35.35000 -2.09	36.61	34.85	36.41	5,221,707
07 Nov 19	37.44000 -0.62	38.20	37.28	37.95	1,387,016
06 Nov 19	38.06000 +0.39	38.21	37.69	37.71	1,200,837
05 Nov 19	37.67000 -0.91	38.51	37.51	38.45	1,973,928
04 Nov 19	38.58000 -0.91	39.41	38.38	39.41	1,670,699
01 Nov 19	39.49000 -0.60	40.42	39.33	40.24	1,731,823
31 Oct 19	40.09000 -0.03	40.27	39.95	40.17	1,478,488
30 Oct 19	40.12000 +0.43	40.23	39.53	39.81	1,153,710
29 Oct 19	39.69000 +0.49	39.85	39.09	39.18	1,683,157
28 Oct 19	39.20000 +0.15	39.28	38.74	39.05	1,481,662
25 Oct 19	39.05000 +0.06	39.12	38.63	38.80	833,564
24 Oct 19	38.99000 +0.32	39.26	38.52	38.72	1,670,741
23 Oct 19	38.67000 +0.40	38.68	38.14	38.30	1,547,327
22 Oct 19	38.27000 -0.04	38.55	38.11	38.40	1,332,538
21 Oct 19	38.31000 +0.19	38.40	37.98	38.07	903,527
18 Oct 19	38.12000 +0.22	38.13	37.81	37.99	860,953
17 Oct 19	37.90000 +0.20	37.95	37.60	37.66	1,307,895
16 Oct 19	37.70000 +0.20	37.76	37.06	37.45	1,144,915
15 Oct 19	37.50000 +0.12	37.57	37.06	37.40	1,444,905
14 Oct 19	37.38000 +0.08	37.42	37.07	37.40	1,118,783
11 Oct 19	37.30000 -0.09	37.70	37.20	37.70	1,179,569
10 Oct 19	37.39000 -0.08	37.63	37.23	37.47	1,660,383
09 Oct 19	37.47000 -0.01	37.72	37.43	37.65	1,645,445
08 Oct 19	37.48000 -0.28	37.76	37.22	37.61	1,706,335
07 Oct 19	37.76000 +0.12	37.81	37.23	37.46	956,215
04 Oct 19	37.64000 +0.08	37.88	37.50	37.60	1,384,833
03 Oct 19	37.56000 +0.82	37.58	36.74	36.79	1,962,359
02 Oct 19	36.74000 -0.26	37.01	36.63	36.93	1,898,005
01 Oct 19	37.00000 -0.07	37.25	36.72	37.13	2,411,947
30 Sep 19	37.07000 +0.27	37.36	36.80	36.80	1,745,766
27 Sep 19	36.80000 -0.20	36.84	36.20	36.81	2,772,001
26 Sep 19	37.00000 +0.09	37.24	36.92	37.08	948,059
25 Sep 19	36.91000 +0.61	36.95	36.22	36.22	1,492,664
24 Sep 19	36.30000 -0.28	36.86	36.22	36.86	893,330
23 Sep 19	36.58000 -0.28	36.96	36.54	36.85	2,349,411
20 Sep 19	36.86000 +0.21	37.06	36.60	36.74	10,442,712
19 Sep 19	36.65000 +0.82	36.90	35.90	35.90	2,306,681
18 Sep 19	35.83000 -0.63	36.47	35.40	36.25	2,148,350
17 Sep 19	36.46000 +0.31	36.67	36.12	36.18	1,490,314
16 Sep 19	36.15000 +0.89	36.36	35.21	35.26	2,494,362
13 Sep 19	35.26000 -0.39	35.87	35.21	35.66	1,504,097
12 Sep 19	35.65000 +0.45	35.91	35.31	35.52	1,852,482
11 Sep 19	35.20000 -0.33	35.60	34.96	35.45	1,853,432
10 Sep 19	35.53000 -0.99	36.34	35.26	36.34	2,505,545
09 Sep 19	36.52000 -0.32	36.94	36.25	36.91	1,655,524
06 Sep 19	36.84000 -0.31	37.28	36.70	37.20	1,116,371
05 Sep 19	37.15000 -0.18	37.39	36.78	37.26	833,068
04 Sep 19	37.33000 +0.35	37.34	36.97	37.16	1,043,858
03 Sep 19	36.98000 +0.56	37.24	36.20	36.32	1,697,664
30 Aug 19	36.42000 +0.25	36.49	36.05	36.37	837,406
29 Aug 19	36.17000 +0.01	36.45	36.12	36.36	777,797
28 Aug 19	36.16000 +0.02	36.42	35.91	36.12	987,402
27 Aug 19	36.14000 -0.33	36.75	36.01	36.62	1,433,702
26 Aug 19	36.47000 +0.07	36.70	36.16	36.66	930,734
23 Aug 19	36.40000 -0.27	36.83	36.31	36.61	1,286,963
22 Aug 19	36.67000 +0.40	36.73	36.08	36.34	818,619
21 Aug 19	36.27000 +0.23	36.55	35.86	35.94	989,684
20 Aug 19	36.04000 -0.26	36.46	35.97	36.44	789,939
19 Aug 19	36.30000 +0.37	36.48	35.77	36.07	999,418
16 Aug 19	35.93000 +0.53	36.01	35.38	35.78	1,450,253
15 Aug 19	35.40000 +0.41	35.60	35.11	35.18	1,558,384
14 Aug 19	34.99000 -0.44	35.40	34.85	35.07	1,674,644
13 Aug 19	35.43000 -0.02	35.61	35.10	35.47	966,309
12 Aug 19	35.45000 +0.08	35.90	35.10	35.32	3,020,961
09 Aug 19	35.37000 +0.87	35.51	34.35	34.75	2,091,439
08 Aug 19	34.50000 +0.62	34.76	33.52	33.88	3,063,531
07 Aug 19	33.88000 +0.44	34.10	33.04	33.33	1,452,459
06 Aug 19	33.44000 +0.27	33.61	33.00	33.25	1,391,139
05 Aug 19	33.17000 -0.53	33.42	32.72	33.36	2,815,365
02 Aug 19	33.70000 +0.27	33.79	33.28	33.40	2,099,801
01 Aug 19	33.43000 -0.10	33.74	33.22	33.59	2,305,818
31 Jul 19	33.53000 -0.08	33.96	33.33	33.56	2,247,101
30 Jul 19	33.61000 -0.12	34.01	33.41	33.66	1,485,726
29 Jul 19	33.73000 +0.13	33.88	33.55	33.74	1,513,363
26 Jul 19	33.60000 +0.52	33.70	33.04	33.04	2,309,581
25 Jul 19	33.08000 -0.02	33.46	32.99	33.39	1,570,956
24 Jul 19	33.10000 -0.40	33.57	32.97	33.54	1,716,392
23 Jul 19	33.50000 +0.50	33.64	32.86	33.17	2,658,578
22 Jul 19	33.00000 -0.18	33.28	32.77	33.23	1,574,788
19 Jul 19	33.18000 -0.44	33.89	33.12	33.63	1,855,079
18 Jul 19	33.62000 -0.06	33.81	33.33	33.53	1,703,331
17 Jul 19	33.68000 -0.25	34.12	33.38	34.01	1,249,438
16 Jul 19	33.93000 -0.16	34.10	33.81	33.95	1,472,711
15 Jul 19	34.09000 -0.18	34.40	33.96	34.31	1,471,543
12 Jul 19	34.27000 -0.14	34.46	33.92	34.46	1,405,998
11 Jul 19	34.41000 -0.44	34.91	34.08	34.83	1,416,541
10 Jul 19	34.85000 +0.34	34.89	34.38	34.68	1,549,508
09 Jul 19	34.51000 +0.21	34.58	34.17	34.28	1,633,087
08 Jul 19	34.30000 -0.18	34.69	34.21	34.53	1,470,345
05 Jul 19	34.48000 +0.08	34.49	33.75	34.20	1,210,029
03 Jul 19	34.40000 +0.26	34.46	34.08	34.20	1,108,148
02 Jul 19	34.14000 +0.78	34.14	33.33	33.33	1,657,838
01 Jul 19	33.36000 +0.94	33.54	32.42	32.92	4,578,692
28 Jun 19	32.42000 +0.00	32.80	32.27	32.57	16,249,454
27 Jun 19	32.42000 +0.00	32.66	32.19	32.33	1,678,735
26 Jun 19	32.42000 -0.88	33.30	32.32	33.28	2,687,348
25 Jun 19	33.30000 -0.49	34.04	33.22	33.89	2,418,700
24 Jun 19	33.79000 -0.19	34.24	33.69	34.07	2,223,264
21 Jun 19	33.98000 -0.15	34.10	33.67	34.05	3,430,241
20 Jun 19	34.13000 +0.66	34.17	33.55	34.04	3,393,587
19 Jun 19	33.47000 +0.06	33.64	33.23	33.32	1,743,603
18 Jun 19	33.41000 -0.09	33.78	33.34	33.65	1,394,574
17 Jun 19	33.50000 +0.45	33.55	33.05	33.13	1,887,316
14 Jun 19	33.05000 -0.12	33.38	32.98	33.20	1,252,590
13 Jun 19	33.17000 +0.51	33.17	32.67	32.76	2,830,504
12 Jun 19	32.66000 +0.43	32.86	32.22	32.22	2,530,176
11 Jun 19	32.23000 +0.30	32.24	31.78	31.98	1,909,214
10 Jun 19	31.93000 +0.21	32.03	31.46	31.78	1,715,329
07 Jun 19	31.72000 +0.05	32.08	31.69	31.74	1,461,192
06 Jun 19	31.67000 +0.17	31.69	31.19	31.61	1,838,771
05 Jun 19	31.50000 +0.71	31.56	31.04	31.12	3,461,993
04 Jun 19	30.79000 -0.46	31.44	30.52	31.35	2,703,823
03 Jun 19	31.25000 -0.05	31.49	30.98	31.39	1,267,484
31 May 19	31.30000 -0.09	31.48	31.03	31.13	2,367,307
30 May 19	31.39000 +0.07	31.60	31.05	31.30	1,260,250
29 May 19	31.32000 -0.69	31.89	31.16	31.82	1,962,317
28 May 19	32.01000 +0.17	32.21	31.89	31.96	2,233,706
24 May 19	31.84000 +0.34	32.13	31.63	31.63	2,353,848
23 May 19	31.50000 -0.05	31.81	31.33	31.36	2,154,028
22 May 19	31.55000 +0.20	31.64	31.22	31.33	1,456,790
21 May 19	31.35000 +0.58	31.45	30.87	30.95	1,697,376
20 May 19	30.77000 -0.36	31.10	30.66	31.02	1,981,064
17 May 19	31.13000 -0.04	31.14	30.83	30.99	2,479,383
16 May 19	31.17000 +0.14	31.33	31.04	31.06	1,719,047
15 May 19	31.03000 +0.08	31.18	30.68	30.92	2,550,695
14 May 19	30.95000 +0.51	31.06	30.35	30.48	3,574,772
13 May 19	30.44000 -0.43	30.82	30.25	30.57	2,730,598
10 May 19	30.87000 +0.13	31.02	30.50	30.74	2,481,848
09 May 19	30.74000 -0.09	30.85	30.25	30.72	3,293,320
08 May 19	30.83000 -0.95	31.50	30.67	31.50	3,840,062
07 May 19	31.78000 -0.57	32.30	31.57	32.19	2,559,289
06 May 19	32.35000 -0.07	32.50	32.08	32.20	1,217,571
03 May 19	32.42000 +0.30	32.47	31.98	32.19	1,987,813
02 May 19	32.12000 -0.03	32.56	31.88	32.17	1,733,684
01 May 19	32.15000 +0.14	32.39	31.96	32.07	2,350,180
30 Apr 19	32.01000 +0.20	32.16	31.54	31.83	1,604,482
29 Apr 19	31.81000 -0.50	32.40	31.60	32.35	1,846,882
26 Apr 19	32.31000 +0.31	32.35	32.02	32.08	3,916,757
25 Apr 19	32.00000 +0.07	32.00	31.66	31.86	2,210,528
24 Apr 19	31.93000 +0.21	31.96	31.56	31.70	2,767,315
23 Apr 19	31.72000 +0.36	31.72	31.29	31.59	4,059,909
22 Apr 19	31.36000 +0.43	31.36	30.66	30.90	10,962,995
18 Apr 19	30.93000 +0.51	31.00	30.36	30.48	7,359,186
17 Apr 19	30.42000 +0.42	30.71	29.70	30.15	23,627,242
16 Apr 19	30.00000 -0.70	31.46	29.69	30.62	4,123,159
15 Apr 19	30.70000 -0.36	31.10	30.55	31.04	668,982
12 Apr 19	31.06000 -0.04	31.16	30.73	31.09	704,835
11 Apr 19	31.10000 +0.02	31.17	30.93	31.10	1,095,962
10 Apr 19	31.08000 +0.70	31.14	30.42	30.49	1,236,517
09 Apr 19	30.38000 -0.09	30.47	30.20	30.43	774,930
08 Apr 19	30.47000 -0.30	30.77	30.42	30.69	459,779
05 Apr 19	30.77000 +0.29	30.78	30.47	30.47	738,072
04 Apr 19	30.48000 -0.33	30.85	30.25	30.78	538,226
03 Apr 19	30.81000 +0.09	30.99	30.58	30.81	654,124
02 Apr 19	30.72000 +0.24	30.80	30.36	30.58	1,952,443
01 Apr 19	30.48000 -0.03	30.80	30.07	30.62	1,124,278
29 Mar 19	30.51000 -0.22	30.85	30.45	30.78	1,426,845
28 Mar 19	30.73000 +0.35	30.75	30.15	30.20	1,228,558
27 Mar 19	30.38000 -0.30	30.67	30.14	30.64	1,171,235
26 Mar 19	30.68000 +0.15	30.76	30.47	30.73	926,000
25 Mar 19	30.53000 +0.28	30.60	30.24	30.28	1,358,065
22 Mar 19	30.25000 -0.06	30.51	30.04	30.30	1,610,451
21 Mar 19	30.31000 +0.45	30.41	29.78	29.78	1,431,784
20 Mar 19	29.86000 -0.24	30.13	29.66	30.03	1,160,608
19 Mar 19	30.10000 -0.40	30.81	30.01	30.59	1,207,807
18 Mar 19	30.50000 -0.03	30.54	30.16	30.46	1,540,198
15 Mar 19	30.53000 +0.24	30.53	30.07	30.34	7,569,162
14 Mar 19	30.29000 +0.16	30.57	30.14	30.26	2,013,753
13 Mar 19	30.13000 +0.22	30.37	30.00	30.03	1,867,749
12 Mar 19	29.91000 -0.46	30.40	29.83	30.40	1,934,196
11 Mar 19	30.37000 +0.77	30.38	29.63	29.63	3,361,479
08 Mar 19	29.60000 +0.21	29.61	29.33	29.33	1,352,825
07 Mar 19	29.39000 -0.53	30.06	29.21	29.92	2,546,197
06 Mar 19	29.92000 +0.04	30.15	29.44	30.15	2,654,605
05 Mar 19	29.88000 +0.69	29.88	29.05	29.19	13,262,290
04 Mar 19	29.19000 +0.42	29.51	28.81	28.89	5,923,279
01 Mar 19	28.77000 +0.02	28.94	28.34	28.70	20,210,496
28 Feb 19	28.75000 +0.69	28.98	27.96	28.08	3,503,448
27 Feb 19	28.06000 -0.41	28.66	27.97	28.39	1,439,583
26 Feb 19	28.47000 -0.10	28.71	28.06	28.65	1,260,216
25 Feb 19	28.57000 -0.87	29.67	28.25	29.61	1,738,687
22 Feb 19	29.44000 +0.90	29.68	28.64	28.79	2,382,117
21 Feb 19	28.54000 -0.05	28.76	28.32	28.46	1,173,457
20 Feb 19	28.59000 -0.34	29.09	28.55	28.92	1,020,849
19 Feb 19	28.93000 +0.18	29.23	28.70	28.78	1,180,514
15 Feb 19	28.75000 -0.02	28.90	28.67	28.89	456,909
14 Feb 19	28.77000 +0.14	28.83	28.25	28.63	542,333
13 Feb 19	28.63000 -0.03	28.71	28.33	28.64	813,283
12 Feb 19	28.66000 -0.14	28.93	28.44	28.93	926,405
11 Feb 19	28.80000 -0.24	29.23	28.74	29.04	972,081
08 Feb 19	29.04000 -0.08	29.21	28.84	29.01	942,527
07 Feb 19	29.12000 +0.20	29.25	28.62	28.81	879,644
06 Feb 19	28.92000 -0.52	29.59	28.90	29.38	664,655
05 Feb 19	29.44000 +0.38	29.51	28.78	29.12	639,925
04 Feb 19	29.06000 -0.09	29.21	28.81	29.12	453,612
01 Feb 19	29.15000 -0.17	29.57	28.63	29.41	1,287,414
31 Jan 19	29.32000 +0.64	29.50	28.53	28.71	1,607,049
30 Jan 19	28.68000 +0.40	29.01	28.25	28.36	1,739,569
29 Jan 19	28.28000 +0.08	28.47	28.08	28.23	1,303,519
28 Jan 19	28.20000 +0.27	28.41	27.75	27.80	1,225,163
25 Jan 19	27.93000 +0.16	28.18	27.74	27.76	993,110
24 Jan 19	27.77000 -0.51	28.36	27.73	28.28	546,688
23 Jan 19	28.28000 -0.03	28.85	28.16	28.37	1,102,921
22 Jan 19	28.31000 +0.05	28.42	27.95	28.15	1,055,948
18 Jan 19	28.26000 +0.18	28.31	28.00	28.18	633,554
17 Jan 19	28.08000 +0.32	28.08	27.68	27.68	842,044
16 Jan 19	27.76000 +0.01	28.01	27.56	27.89	1,522,627
15 Jan 19	27.75000 +0.29	27.83	27.40	27.54	1,250,196
14 Jan 19	27.46000 +0.01	27.61	27.19	27.43	1,467,941
11 Jan 19	27.45000 +0.33	27.51	27.01	27.17	771,490
10 Jan 19	27.12000 +0.75	27.14	26.27	26.42	800,232
09 Jan 19	26.37000 -0.06	26.49	26.03	26.49	705,563
08 Jan 19	26.43000 +0.76	26.55	25.64	25.92	846,070
07 Jan 19	25.67000 +0.22	26.05	25.44	25.54	939,130
04 Jan 19	25.45000 +0.37	25.81	25.22	25.30	1,312,296
03 Jan 19	25.08000 +0.16	25.32	24.57	24.89	718,080
02 Jan 19	24.92000 -0.62	25.28	24.52	25.28	1,080,298
31 Dec 18	25.54000 +0.38	25.58	24.86	25.25	815,482
28 Dec 18	25.16000 -0.04	25.32	24.84	25.18	584,006
27 Dec 18	25.20000 -0.04	25.21	24.37	25.16	1,255,980
26 Dec 18	25.24000 +0.97	25.27	24.29	24.29	1,450,744
24 Dec 18	24.27000 -1.18	25.42	24.27	25.39	372,985
21 Dec 18	25.45000 -0.75	26.96	25.43	26.15	1,570,587
20 Dec 18	26.20000 -0.03	26.24	25.70	26.19	883,410
19 Dec 18	26.23000 -0.43	26.77	26.11	26.70	804,686
18 Dec 18	26.66000 +0.31	26.75	26.38	26.55	918,637
17 Dec 18	26.35000 -0.75	27.45	26.34	27.25	1,188,258
14 Dec 18	27.10000 -0.50	27.75	27.00	27.49	1,287,823
13 Dec 18	27.60000 +0.35	27.66	27.20	27.25	14,099,022
12 Dec 18	27.25000 -0.33	27.80	27.20	27.74	482,337
11 Dec 18	27.58000 -0.20	28.04	27.33	27.92	593,394
10 Dec 18	27.78000 -0.08	27.92	27.45	27.60	899,985
07 Dec 18	27.86000 +0.16	28.01	27.51	27.73	948,894
06 Dec 18	27.70000 +0.74	27.73	26.75	26.82	1,225,345
04 Dec 18	26.96000 +0.03	27.28	26.90	26.95	1,407,039
03 Dec 18	26.93000 +0.13	26.97	26.57	26.94	808,955
30 Nov 18	26.80000 -0.16	27.15	26.63	26.82	6,432,064
29 Nov 18	26.96000 +0.22	27.00	26.63	26.63	1,510,570
28 Nov 18	26.74000 +0.24	26.97	26.50	26.53	2,348,366
27 Nov 18	26.50000 +0.19	26.75	26.25	26.28	1,894,624
26 Nov 18	26.31000 -0.64	27.03	26.26	27.03	893,996
23 Nov 18	26.95000 +0.24	27.21	26.49	26.73	715,053
21 Nov 18	26.71000 +0.59	26.82	26.23	26.30	1,306,048
20 Nov 18	26.12000 -0.28	26.36	25.88	26.30	849,066
19 Nov 18	26.40000 -0.28	26.91	26.27	26.74	701,348
16 Nov 18	26.68000 +0.38	26.68	26.09	26.26	1,241,406
15 Nov 18	26.30000 -0.23	26.47	25.69	26.40	1,030,504
14 Nov 18	26.53000 +0.56	26.97	25.98	26.00	2,191,245
13 Nov 18	25.97000 -0.19	26.43	25.70	26.30	1,491,895
12 Nov 18	26.16000 -0.20	26.79	26.11	26.35	1,121,979
09 Nov 18	26.36000 +1.46	26.46	24.45	24.88	1,930,620
08 Nov 18	24.90000 -0.04	25.07	24.62	24.90	696,171
07 Nov 18	24.94000 +0.19	25.21	24.70	24.74	1,246,161
06 Nov 18	24.75000 -0.09	24.98	24.70	24.81	467,719
05 Nov 18	24.84000 +0.40	24.97	24.47	24.48	499,542
02 Nov 18	24.44000 -0.33	24.97	24.37	24.85	1,036,697
01 Nov 18	24.77000 +0.02	24.97	24.67	24.79	616,982
31 Oct 18	24.75000 -0.03	24.98	24.50	24.88	712,674
30 Oct 18	24.78000 -0.04	25.43	24.62	24.88	1,185,972
29 Oct 18	24.82000 +0.11	25.13	24.69	24.74	462,211
26 Oct 18	24.71000 -0.04	24.86	24.29	24.74	583,877
25 Oct 18	24.75000 +0.26	25.03	24.52	24.57	570,818
24 Oct 18	24.49000 +0.13	24.85	24.38	24.41	777,533
23 Oct 18	24.36000 -0.14	24.50	24.07	24.43	652,807
22 Oct 18	24.50000 +0.07	24.82	24.45	24.51	480,947
19 Oct 18	24.43000 +0.24	24.66	24.19	24.19	696,796
18 Oct 18	24.19000 -0.36	24.52	24.19	24.46	532,211
17 Oct 18	24.55000 +0.01	24.66	24.39	24.52	903,215
16 Oct 18	24.54000 +0.28	24.62	24.24	24.30	688,327
15 Oct 18	24.26000 +0.13	24.38	23.28	23.67	428,336
12 Oct 18	24.13000 -0.17	24.57	23.60	24.05	717,291
11 Oct 18	24.30000 -0.47	24.94	24.15	24.76	676,597
10 Oct 18	24.77000 -0.45	25.54	24.44	24.44	837,553
09 Oct 18	25.22000 +0.10	25.41	24.58	24.65	578,597
08 Oct 18	25.12000 +0.24	25.17	24.84	24.88	524,933
05 Oct 18	24.88000 +0.26	24.95	24.47	24.66	538,711
04 Oct 18	24.62000 -0.40	25.19	24.61	24.80	968,028
03 Oct 18	25.02000 +0.00	25.27	24.52	24.52	963,962
02 Oct 18	25.02000 +0.09	25.26	24.83	24.92	643,522
01 Oct 18	24.93000 -0.09	25.20	24.88	25.11	615,190
28 Sep 18	25.02000 +0.18	25.02	24.75	24.84	1,041,664
27 Sep 18	24.84000 -0.14	25.09	24.62	24.90	688,486
26 Sep 18	24.98000 -0.21	25.40	24.90	25.17	946,325
25 Sep 18	25.19000 -0.06	25.49	25.04	25.30	1,144,337
24 Sep 18	25.25000 -0.13	25.48	25.18	25.40	1,151,856
21 Sep 18	25.38000 +0.11	25.44	25.11	25.32	5,927,467
20 Sep 18	25.27000 +0.00	25.46	25.11	25.25	1,081,280
19 Sep 18	25.27000 -0.32	26.08	25.27	25.69	1,807,305
18 Sep 18	25.59000 -0.10	25.93	25.27	25.84	3,111,100
17 Sep 18	25.69000 +0.78	25.94	24.78	24.78	3,490,730
14 Sep 18	24.91000 -0.27	25.20	24.87	25.00	13,019,358
13 Sep 18	25.18000 +0.54	25.38	24.73	24.78	1,459,069
12 Sep 18	24.64000 -0.18	24.70	23.87	23.97	1,462,553
11 Sep 18	24.82000 +0.06	24.93	24.70	24.74	506,662
10 Sep 18	24.76000 +0.08	24.91	24.61	24.81	604,306
07 Sep 18	24.68000 -0.05	24.94	24.54	24.70	468,690
06 Sep 18	24.73000 -0.15	24.93	24.65	24.88	327,053
05 Sep 18	24.88000 +0.00	25.01	24.67	24.83	369,770
04 Sep 18	24.88000 -0.02	25.15	24.75	24.85	787,246
31 Aug 18	24.90000 +0.38	24.95	24.23	24.46	541,280
30 Aug 18	24.52000 -0.12	24.90	24.37	24.61	514,169
29 Aug 18	24.64000 +0.27	24.69	24.34	24.45	425,389
28 Aug 18	24.37000 +0.17	24.43	24.03	24.23	546,328
27 Aug 18	24.20000 +0.15	24.32	23.94	24.18	453,127
24 Aug 18	24.05000 +0.20	24.06	23.81	23.90	432,541
23 Aug 18	23.85000 +0.08	23.87	23.57	23.77	369,043
22 Aug 18	23.77000 -0.33	24.29	23.67	24.10	325,159
21 Aug 18	24.10000 +0.11	24.39	23.78	24.07	499,664
20 Aug 18	23.99000 +0.12	24.12	23.79	24.04	369,959
17 Aug 18	23.87000 +0.34	24.16	23.40	23.61	522,104
16 Aug 18	23.53000 +0.41	23.60	22.92	23.20	551,446
15 Aug 18	23.12000 +0.00	23.31	22.89	23.14	414,891
14 Aug 18	23.12000 +0.14	23.51	22.71	22.90	822,492
13 Aug 18	22.98000 -0.16	23.50	22.76	23.29	623,713
10 Aug 18	23.14000 +1.64	23.32	21.45	23.04	1,753,600
09 Aug 18	21.50000 +0.13	21.55	21.25	21.39	403,739
08 Aug 18	21.37000 -0.12	21.50	21.30	21.47	753,788
07 Aug 18	21.49000 -0.18	21.65	21.27	21.60	410,509
06 Aug 18	21.67000 -0.01	21.84	21.55	21.74	296,881
03 Aug 18	21.68000 +0.14	21.69	21.50	21.61	401,082
02 Aug 18	21.54000 +0.13	21.59	21.25	21.37	426,422
01 Aug 18	21.41000 -0.10	21.55	21.28	21.48	403,839
31 Jul 18	21.51000 +0.19	21.72	21.27	21.40	896,228
30 Jul 18	21.32000 +0.08	21.55	21.12	21.34	632,136
27 Jul 18	21.24000 -0.35	21.61	21.17	21.59	517,014
26 Jul 18	21.59000 -0.03	21.83	21.56	21.66	566,431
25 Jul 18	21.62000 +0.12	21.66	21.30	21.39	1,112,891
24 Jul 18	21.50000 +0.21	21.64	21.16	21.29	468,531
23 Jul 18	21.29000 -0.07	21.42	21.06	21.42	777,705
20 Jul 18	21.36000 -0.08	21.47	21.17	21.34	481,120
19 Jul 18	21.44000 +0.19	21.46	21.15	21.25	959,258
18 Jul 18	21.25000 -0.04	21.56	21.11	21.26	694,089
17 Jul 18	21.29000 -0.35	21.72	21.25	21.59	760,669
16 Jul 18	21.64000 -0.08	21.90	21.50	21.79	400,236
13 Jul 18	21.72000 +0.18	21.78	21.50	21.50	399,232
12 Jul 18	21.54000 +0.10	21.71	21.38	21.61	437,004
11 Jul 18	21.44000 -0.18	21.67	21.44	21.53	410,643
10 Jul 18	21.62000 +0.12	21.92	21.43	21.52	876,300
09 Jul 18	21.50000 -0.80	22.43	21.39	22.30	1,816,789
06 Jul 18	22.30000 +0.09	22.43	22.18	22.23	578,457
05 Jul 18	22.21000 +0.17	22.35	21.92	22.11	714,003
03 Jul 18	22.04000 +0.17	22.06	21.84	21.90	287,396
02 Jul 18	21.87000 -0.15	22.03	21.75	21.92	285,176
29 Jun 18	22.02000 -0.23	22.44	21.87	22.44	564,636
28 Jun 18	22.25000 +0.13	22.32	21.86	22.00	264,797
27 Jun 18	22.12000 -0.54	22.64	22.01	22.64	430,388
26 Jun 18	22.66000 +0.12	22.78	22.38	22.59	399,504
25 Jun 18	22.54000 +0.28	22.56	22.10	22.26	339,012
22 Jun 18	22.26000 +0.01	22.45	22.06	22.24	1,436,055
21 Jun 18	22.25000 +0.13	22.32	21.90	22.12	604,468
20 Jun 18	22.12000 +0.37	22.16	21.82	21.95	875,071
19 Jun 18	21.75000 +0.03	22.05	21.45	21.65	1,260,120
18 Jun 18	21.72000 +0.22	21.83	21.39	21.39	961,934
15 Jun 18	21.50000 -0.17	21.71	21.24	21.65	2,579,872
14 Jun 18	21.67000 -0.03	21.94	21.67	21.83	701,156
13 Jun 18	21.70000 +0.00	21.91	21.58	21.87	1,448,451
12 Jun 18	21.70000 +0.08	21.94	21.56	21.63	1,035,444
11 Jun 18	21.62000 -0.08	21.75	21.39	21.75	408,978
08 Jun 18	21.70000 -0.04	21.86	21.61	21.76	817,642
07 Jun 18	21.74000 +0.04	21.86	21.66	21.72	1,104,208
06 Jun 18	21.70000 +0.18	21.80	21.24	21.53	756,480
05 Jun 18	21.52000 -0.48	22.03	21.34	21.94	1,049,013
04 Jun 18	22.00000 +0.65	22.14	21.26	21.30	1,872,188
01 Jun 18	21.35000 +0.75	21.62	20.77	21.00	1,360,813
31 May 18	20.60000 -1.16	21.78	20.45	21.78	3,858,791
30 May 18	21.76000 +0.33	21.82	21.45	21.51	434,882
29 May 18	21.43000 -0.18	21.67	21.35	21.50	771,908
25 May 18	21.61000 -0.07	21.83	21.42	21.75	283,740
24 May 18	21.68000 +0.04	21.80	21.45	21.71	312,716
23 May 18	21.64000 +0.22	21.99	21.28	21.52	876,712
22 May 18	21.42000 -0.47	22.01	21.25	21.75	739,658
21 May 18	21.89000 +0.04	22.10	21.77	21.85	467,782
18 May 18	21.85000 +0.00	22.03	21.70	21.95	525,998
17 May 18	21.85000 +0.44	22.07	21.11	21.44	1,641,975
16 May 18	21.41000 +0.38	21.49	20.90	21.07	933,761
15 May 18	21.03000 -0.39	21.74	20.75	21.39	1,317,492
14 May 18	21.42000 -0.88	22.39	21.23	22.30	622,583
11 May 18	22.30000 +0.87	23.54	21.72	23.19	2,001,702
10 May 18	21.43000 -0.06	22.06	21.35	21.72	805,443
09 May 18	21.49000 +0.35	21.53	21.04	21.20	351,721
08 May 18	21.14000 +0.15	21.16	20.69	20.92	381,306
07 May 18	20.99000 +0.25	21.04	20.64	20.87	197,307
04 May 18	20.74000 +0.02	20.92	20.64	20.72	317,955
03 May 18	20.72000 +0.21	20.79	20.32	20.51	222,080
02 May 18	20.51000 -0.10	20.92	20.50	20.55	732,444
01 May 18	20.61000 +0.00	20.64	20.30	20.60	706,957
30 Apr 18	20.61000 -0.21	21.13	20.53	20.82	580,232
27 Apr 18	20.82000 +0.49	21.05	20.34	20.34	350,431
26 Apr 18	20.33000 +0.13	20.50	20.23	20.35	256,204
25 Apr 18	20.20000 +0.12	20.26	19.97	20.17	191,022
24 Apr 18	20.08000 +0.10	20.11	19.94	20.05	575,206
23 Apr 18	19.98000 +0.13	20.11	19.85	19.86	566,613
20 Apr 18	19.85000 +0.13	20.07	19.72	19.73	469,149
19 Apr 18	19.72000 +0.00	19.77	19.50	19.61	441,224
18 Apr 18	19.72000 +0.24	19.83	19.24	19.53	266,413
17 Apr 18	19.48000 +0.12	19.66	19.36	19.37	298,379
16 Apr 18	19.36000 +0.34	19.37	18.91	19.06	252,197
13 Apr 18	19.02000 -0.27	19.40	19.02	19.40	301,580
12 Apr 18	19.29000 -0.17	19.63	19.29	19.54	578,660
11 Apr 18	19.46000 +0.36	19.56	19.00	19.06	716,295
10 Apr 18	19.10000 +0.04	19.21	19.01	19.19	529,176
09 Apr 18	19.06000 +0.23	19.26	18.71	18.97	651,013
06 Apr 18	18.83000 -0.01	18.94	18.69	18.76	195,523
05 Apr 18	18.84000 +0.02	18.88	18.65	18.80	555,232
04 Apr 18	18.82000 +0.17	18.97	18.44	18.50	552,874
03 Apr 18	18.65000 +0.07	18.79	18.53	18.79	569,797
02 Apr 18	18.58000 -0.50	19.22	18.57	19.00	529,173
29 Mar 18	19.08000 +0.45	19.28	18.55	18.55	725,967
28 Mar 18	18.63000 +0.16	18.70	18.30	18.38	759,339
27 Mar 18	18.47000 -0.18	18.80	18.45	18.75	259,217
26 Mar 18	18.65000 -0.01	18.90	18.52	18.84	885,881
23 Mar 18	18.66000 -0.19	18.95	18.57	18.83	563,716
22 Mar 18	18.85000 -0.03	18.95	18.73	18.76	368,302
21 Mar 18	18.88000 +0.16	19.13	18.55	18.60	970,646
20 Mar 18	18.72000 +0.02	18.78	18.46	18.78	451,220
19 Mar 18	18.70000 +0.03	18.79	18.48	18.67	740,787
16 Mar 18	18.67000 +0.34	18.67	18.11	18.32	7,694,484
15 Mar 18	18.33000 +0.39	18.42	17.98	17.98	493,288
14 Mar 18	17.94000 +0.03	18.06	17.77	17.90	456,339
13 Mar 18	17.91000 -0.22	18.21	17.75	18.05	256,095
12 Mar 18	18.13000 +0.16	18.34	17.93	18.33	364,896
09 Mar 18	17.97000 +0.11	18.05	17.81	17.95	471,518
08 Mar 18	17.86000 +0.12	18.00	17.78	17.88	249,637
07 Mar 18	17.74000 -0.03	17.93	17.72	17.78	257,738
06 Mar 18	17.77000 +0.01	18.15	17.75	17.80	266,683
05 Mar 18	17.76000 -0.14	17.95	17.70	17.91	377,443
02 Mar 18	17.90000 -0.01	18.10	17.18	17.82	563,570
01 Mar 18	17.91000 -0.09	18.26	17.86	18.00	733,110
28 Feb 18	18.00000 +0.00	18.06	17.90	18.00	720,195
27 Feb 18	18.00000 -0.09	18.25	17.92	18.17	718,560
26 Feb 18	18.09000 -0.13	18.37	18.08	18.27	330,938
23 Feb 18	18.22000 +0.37	18.25	17.80	17.81	747,653
22 Feb 18	17.85000 -0.05	17.95	17.66	17.85	564,371
21 Feb 18	17.90000 -0.07	18.02	17.78	18.00	641,436
20 Feb 18	17.97000 -0.01	18.03	17.90	18.00	390,905
16 Feb 18	17.98000 +0.06	18.07	17.83	17.93	341,835
15 Feb 18	17.92000 -0.06	18.08	17.89	18.00	393,871
14 Feb 18	17.98000 +0.02	18.01	17.70	17.94	391,907
13 Feb 18	17.96000 +0.43	18.09	17.61	17.65	334,453
12 Feb 18	17.53000 -0.26	17.93	17.35	17.57	559,501
09 Feb 18	17.79000 +0.11	17.95	16.13	17.71	1,018,721
08 Feb 18	17.68000 -0.34	18.02	17.66	17.94	484,646
07 Feb 18	18.02000 +0.22	18.10	17.65	17.74	510,485
06 Feb 18	17.80000 -0.14	17.99	17.25	17.84	1,929,547
05 Feb 18	17.94000 -0.24	18.29	17.80	18.12	613,399
02 Feb 18	18.18000 -0.09	18.29	17.85	18.23	1,226,100
01 Feb 18	18.27000 -0.01	18.41	18.12	18.27	974,290
31 Jan 18	18.28000 +0.37	18.35	17.83	17.91	1,161,053
30 Jan 18	17.91000 -0.04	17.97	17.59	17.92	925,572
29 Jan 18	17.95000 +0.20	17.99	17.58	17.61	947,282
26 Jan 18	17.75000 +0.00	17.89	17.65	17.81	562,137
25 Jan 18	17.75000 +0.12	18.05	17.31	17.60	3,198,721
24 Jan 18	17.63000 -0.01	17.83	17.54	17.83	1,419,912
23 Jan 18	17.64000 -0.15	17.95	17.41	17.95	2,391,222
22 Jan 18	17.79000 +0.02	18.00	17.56	17.89	2,261,607
19 Jan 18	17.77000 +0.00	18.00	17.05	17.50	18,176,864