FUNDMANAGER.co.uk

Vistra Energy Corp

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
22 Oct 26	140.83000 -15.31	154.27	139.10	153.00	12,413,347
21 Oct 26	156.14000 +5.82	158.74	151.83	153.35	5,093,565
20 Oct 26	150.32001 +0.62	151.34	147.10	148.90	3,252,882
19 Oct 26	149.70000 -2.32	155.33	145.85	154.10	4,263,259
16 Oct 26	152.02000 -2.15	155.16	151.15	152.55	5,193,413
15 Oct 26	154.17000 +2.38	154.46	145.85	148.35	7,136,065
14 Oct 26	151.78999 -10.57	161.09	149.66	159.53	7,200,235
13 Oct 26	162.36000 +4.23	163.63	153.51	153.51	5,245,011
12 Oct 26	158.13000 -3.35	164.25	156.85	162.67	6,480,890
09 Oct 26	161.48000 +5.34	161.95	155.73	157.25	7,029,933
08 Oct 26	156.14000 -10.58	168.75	155.22	165.81	11,263,174
07 Oct 26	166.72000 +6.22	168.11	154.02	154.77	11,927,358
06 Oct 26	160.50000 +15.61	162.69	151.44	151.47	17,985,736
05 Oct 26	144.89000 +4.87	146.94	140.90	144.04	10,730,265
02 Oct 26	140.02000 +0.27	143.02	134.79	142.05	12,342,193
01 Oct 26	139.75000 +1.40	141.68	137.08	139.16	4,740,036
30 Sep 26	138.35001 -2.48	140.76	133.44	140.02	7,933,302
29 Sep 26	140.83000 +2.81	143.51	138.85	140.00	4,815,583
28 Sep 26	138.02000 -0.44	139.01	135.77	138.08	4,255,638
25 Sep 26	138.46001 +0.52	140.10	136.02	138.96	5,006,345
24 Sep 26	137.94000 -0.03	139.13	135.98	136.20	3,645,027
23 Sep 26	137.97000 -2.44	140.50	137.62	139.57	4,412,191
22 Sep 26	140.41000 -0.37	142.64	140.00	141.44	4,771,307
21 Sep 26	140.78000 +0.11	142.44	138.95	142.00	4,338,953
18 Sep 26	140.67000 -2.89	144.45	140.21	143.40	4,995,875
17 Sep 26	143.56000 +3.17	146.11	141.53	144.10	3,874,160
16 Sep 26	140.39000 -1.14	143.70	139.62	143.38	3,703,676
15 Sep 26	141.53000 +0.80	143.22	140.26	141.84	4,030,333
14 Sep 26	140.73000 -7.65	145.25	140.37	144.00	5,136,862
11 Sep 26	148.38000 +1.33	149.08	146.67	148.82	3,144,249
10 Sep 26	147.05000 -4.05	152.80	147.03	150.00	4,452,751
09 Sep 26	151.10001 -0.62	151.56	148.90	150.00	3,857,148
08 Sep 26	151.72000 +2.42	154.90	150.37	151.00	7,000,150
04 Sep 26	149.30000 +5.08	149.45	143.16	143.87	4,616,712
03 Sep 26	144.22000 +0.76	148.78	142.81	145.00	4,330,982
02 Sep 26	143.46001 +5.38	144.15	136.95	137.82	4,766,129
01 Sep 26	138.08000 +0.71	139.28	134.90	136.50	4,296,467
31 Aug 26	137.37000 +0.28	137.94	135.62	136.79	4,146,633
28 Aug 26	137.09000 -2.72	141.10	136.61	140.89	3,074,067
27 Aug 26	139.81000 -0.22	142.51	138.45	142.00	2,966,239
26 Aug 26	140.03000 +1.00	144.03	139.30	139.40	3,263,774
25 Aug 26	139.03000 +3.37	140.26	137.39	138.37	3,883,299
24 Aug 26	135.66000 -0.55	137.20	134.50	135.88	4,721,253
21 Aug 26	136.21001 -2.73	140.32	136.18	139.99	5,095,638
20 Aug 26	138.94000 -3.76	143.50	138.33	142.70	3,722,595
19 Aug 26	142.70000 +2.18	142.77	138.13	140.74	4,283,036
18 Aug 26	140.52000 -5.59	145.54	138.77	144.50	4,279,831
17 Aug 26	146.11000 -2.02	149.86	145.21	149.37	4,016,020
14 Aug 26	148.13000 +1.73	150.18	146.13	146.90	3,005,444
13 Aug 26	146.39999 -0.28	147.77	144.80	146.25	2,830,425
12 Aug 26	146.67999 +1.76	149.38	145.30	149.00	2,629,711
11 Aug 26	144.92000 +2.05	146.90	143.11	144.54	3,335,692
10 Aug 26	142.87000 +2.28	144.86	141.05	141.91	4,508,525
07 Aug 26	140.59000 -0.79	142.69	134.75	138.62	7,829,867
06 Aug 26	141.38000 +0.80	143.02	140.14	142.00	5,245,968
05 Aug 26	140.58000 -2.65	145.50	140.17	143.90	6,046,815
04 Aug 26	143.23000 -12.71	156.99	143.03	155.60	11,443,123
03 Aug 26	155.94000 +7.75	156.96	146.19	148.77	4,003,638
31 Jul 26	148.19000 -0.43	153.13	146.52	151.85	4,378,964
30 Jul 26	148.62000 +5.81	151.97	147.09	148.00	4,579,613
29 Jul 26	142.81000 -5.83	149.28	142.15	148.73	4,886,731
28 Jul 26	148.64000 -8.44	153.99	146.21	153.92	5,783,469
27 Jul 26	157.08000 -6.30	166.15	155.54	165.50	4,474,075
24 Jul 26	163.38000 -5.60	169.76	162.31	168.70	2,549,886
23 Jul 26	168.98000 +2.24	169.06	165.01	166.26	2,532,986
22 Jul 26	166.74001 +4.41	167.81	159.63	160.11	2,957,898
21 Jul 26	162.33000 +4.34	164.46	160.01	160.99	3,712,451
20 Jul 26	157.99001 +2.55	158.57	155.60	157.52	3,250,767
17 Jul 26	155.44000 +2.88	157.25	148.14	150.36	4,401,545
16 Jul 26	152.56000 -7.67	158.10	148.52	157.87	6,992,462
15 Jul 26	160.23000 +1.80	166.94	157.94	162.50	5,497,466
14 Jul 26	158.42999 +0.31	168.21	157.03	161.00	5,305,207
13 Jul 26	158.12000 -0.74	159.43	156.20	157.65	3,603,310
10 Jul 26	158.86000 +0.88	160.02	157.05	157.55	2,684,263
09 Jul 26	157.98000 +3.16	161.18	157.45	159.01	2,894,551
08 Jul 26	154.82001 -0.91	156.49	151.32	153.99	3,268,216
07 Jul 26	155.73000 -1.49	159.41	154.01	156.13	3,019,360
06 Jul 26	157.22000 +6.17	157.24	152.01	152.47	3,350,456
02 Jul 26	151.05000 -2.11	156.24	148.50	153.95	4,208,737
01 Jul 26	153.16000 -5.47	157.32	151.05	156.00	5,043,871
30 Jun 26	158.63000 -3.75	165.45	156.51	162.58	4,127,731
29 Jun 26	162.38000 -1.11	165.60	161.02	163.70	2,793,150
26 Jun 26	163.49001 -4.28	167.93	163.19	165.86	5,344,219
25 Jun 26	167.77000 +4.90	171.35	166.01	166.91	3,572,915
24 Jun 26	162.87000 +0.48	165.64	159.88	163.03	3,088,103
23 Jun 26	162.39000 -4.87	165.82	159.14	160.08	3,749,295
22 Jun 26	167.25999 +3.51	170.50	162.90	163.51	4,939,744
18 Jun 26	163.75000 +4.92	170.34	160.03	162.09	7,908,537
17 Jun 26	158.83000 +0.22	162.44	157.21	158.57	4,195,054
16 Jun 26	158.61000 +5.09	161.48	152.83	153.25	4,630,570
15 Jun 26	153.52000 +5.50	155.45	150.25	152.81	4,455,219
12 Jun 26	148.02000 +1.64	150.50	147.00	148.00	4,573,482
11 Jun 26	146.38000 +7.84	146.90	139.57	140.99	5,102,879
10 Jun 26	138.53999 -7.68	144.00	137.91	143.35	5,129,971
09 Jun 26	146.22000 -0.68	150.30	141.54	148.42	4,047,607
08 Jun 26	146.89999 -1.86	149.30	146.38	148.31	3,306,808
05 Jun 26	148.75999 -4.94	154.29	147.50	152.00	3,636,957
04 Jun 26	153.70000 -0.10	154.04	150.19	151.54	2,926,736
03 Jun 26	153.80000 -4.17	157.91	152.95	156.51	3,807,935
02 Jun 26	157.97000 +3.21	160.78	152.88	155.94	4,518,105
01 Jun 26	154.75999 -5.47	158.55	151.33	157.00	4,289,366
29 May 26	160.23000 -0.05	162.29	156.88	160.00	3,670,788
28 May 26	160.28000 +0.13	163.53	157.60	158.84	3,361,649
27 May 26	160.14999 -4.41	165.02	158.41	164.96	4,876,030
26 May 26	164.56000 +8.29	167.40	158.22	158.91	8,466,426
22 May 26	156.27000 +7.19	157.57	150.75	151.03	7,814,239
21 May 26	149.08000 +5.08	149.28	144.88	145.47	4,504,156
20 May 26	144.00000 +9.29	144.90	137.81	138.00	7,863,350
19 May 26	134.71001 -2.04	136.70	132.66	135.80	5,848,647
18 May 26	136.75000 -2.93	139.54	133.86	139.00	6,294,866
15 May 26	139.67999 -2.22	141.09	137.81	139.77	6,578,266
14 May 26	141.89999 -0.71	143.29	139.92	141.38	5,080,385
13 May 26	142.61000 -4.26	146.28	139.51	146.28	6,330,892
12 May 26	146.87000 -5.18	150.32	145.66	149.49	4,845,006
11 May 26	152.05000 +4.33	152.75	146.28	148.00	5,354,871
08 May 26	147.72000 -6.23	155.00	146.98	155.00	7,989,235
07 May 26	153.95000 -4.34	168.39	153.77	163.04	7,895,796
06 May 26	158.28999 -2.09	162.99	156.60	161.49	7,360,346
05 May 26	160.38000 -0.47	163.80	159.80	163.00	3,535,552
04 May 26	160.85001 +5.57	162.38	157.44	157.69	4,185,525
01 May 26	155.28000 -2.56	160.14	154.93	158.31	3,057,476
30 Apr 26	157.84000 +4.05	159.63	155.73	156.29	3,943,909
29 Apr 26	153.78999 -7.33	161.14	153.08	160.86	4,946,454
28 Apr 26	161.12000 -5.46	163.32	158.72	162.50	5,096,020
27 Apr 26	166.58000 +2.23	168.42	158.74	165.00	4,510,237
24 Apr 26	164.35001 +7.50	165.48	155.15	156.33	3,427,636
23 Apr 26	156.85001 +1.06	158.87	154.50	155.96	3,251,473
22 Apr 26	155.78999 +0.88	159.08	154.92	157.80	2,624,478
21 Apr 26	154.91000 -4.69	161.10	154.13	160.76	3,748,830
20 Apr 26	159.60001 -3.86	164.05	158.32	163.05	2,924,136
17 Apr 26	163.46001 -2.07	168.49	162.26	166.26	4,091,459
16 Apr 26	165.53000 +2.59	166.92	162.61	164.57	3,095,048
15 Apr 26	162.94000 -1.03	166.52	162.15	165.50	3,098,298
14 Apr 26	163.97000 +5.77	165.28	160.35	162.41	3,741,559
13 Apr 26	158.20000 +3.47	160.72	152.65	152.65	4,450,929
10 Apr 26	154.73000 +1.98	158.63	153.11	153.50	2,900,876
09 Apr 26	152.75000 -3.14	162.53	152.68	155.89	4,065,932
08 Apr 26	155.89000 +2.21	161.31	155.29	160.75	4,314,862
07 Apr 26	153.67999 +2.09	154.16	150.28	151.07	2,185,229
06 Apr 26	151.59000 +0.41	153.10	149.88	151.04	2,306,230
02 Apr 26	151.17999 -2.78	154.56	150.12	151.21	2,926,129
01 Apr 26	153.96001 +3.63	156.34	151.40	151.47	3,774,208
31 Mar 26	150.33000 +2.79	151.47	142.34	143.90	5,342,778
30 Mar 26	147.53999 -7.94	158.93	146.60	157.10	4,583,109
27 Mar 26	155.48000 +3.18	160.20	151.75	151.75	4,554,483
26 Mar 26	152.30000 +0.79	152.67	146.49	149.50	4,421,628
25 Mar 26	151.50999 -1.21	157.95	150.38	155.00	3,491,406
24 Mar 26	152.72000 +1.43	154.10	149.55	150.55	3,794,982
23 Mar 26	151.28999 +5.27	155.90	149.34	151.45	5,310,462
20 Mar 26	146.02000 -21.35	166.47	144.83	166.47	10,989,545
19 Mar 26	167.37000 -2.75	169.60	164.23	167.17	2,939,184
18 Mar 26	170.12000 +5.79	173.00	165.50	165.75	3,635,769
17 Mar 26	164.33000 +2.34	165.46	162.12	162.81	2,051,831
16 Mar 26	161.99001 +3.04	163.50	160.11	161.00	2,775,156
13 Mar 26	158.95000 -0.63	165.24	157.73	161.76	3,670,853
12 Mar 26	159.58000 +0.42	163.20	156.70	157.08	4,041,046
11 Mar 26	159.16000 -5.24	163.99	155.15	163.60	6,083,985
10 Mar 26	164.39999 +0.78	168.79	164.30	165.36	4,103,381
09 Mar 26	163.62000 +4.97	164.63	155.00	155.90	3,821,703
06 Mar 26	158.64999 -8.75	168.38	158.30	164.45	5,625,427
05 Mar 26	167.39999 +4.04	167.97	161.68	161.88	4,936,667
04 Mar 26	163.36000 +1.66	164.21	160.40	161.59	4,596,765
03 Mar 26	161.70000 -4.29	163.53	152.98	161.69	6,567,580
02 Mar 26	165.99001 -7.90	176.52	165.83	170.20	5,108,245
27 Feb 26	173.89000 -2.93	178.31	170.89	175.00	5,406,366
26 Feb 26	176.82001 +1.46	177.23	164.11	171.36	7,651,460
25 Feb 26	175.36000 +3.74	175.94	170.08	172.38	4,755,585
24 Feb 26	171.62000 +3.82	171.68	162.88	167.28	4,360,164
23 Feb 26	167.80000 -3.60	171.84	165.21	170.64	4,119,527
20 Feb 26	171.39999 -1.10	173.50	169.00	172.30	3,865,432
19 Feb 26	172.50000 +1.93	172.57	168.25	169.91	3,135,860
18 Feb 26	170.57001 -3.11	175.50	169.61	174.01	3,609,998
17 Feb 26	173.67999 +2.19	176.65	169.95	170.88	4,634,907
13 Feb 26	171.49001 +8.39	171.66	161.50	162.40	5,967,870
12 Feb 26	163.10001 +2.95	166.21	160.40	160.73	7,487,819
11 Feb 26	160.14999 +0.55	165.31	158.55	165.00	4,264,655
10 Feb 26	159.60001 +6.63	161.42	154.81	160.40	9,066,151
09 Feb 26	152.97000 +3.32	155.78	147.78	150.00	5,073,278
06 Feb 26	149.64999 +6.58	152.26	147.42	150.00	7,386,349
05 Feb 26	143.07001 +0.55	143.91	138.53	141.00	7,071,336
04 Feb 26	142.52000 -10.48	153.66	139.27	153.19	12,538,781
03 Feb 26	153.00000 -1.26	156.50	150.39	156.12	4,365,095
02 Feb 26	154.25999 -4.09	159.98	154.03	157.65	5,493,949
30 Jan 26	158.35001 -4.23	164.50	156.86	161.50	3,662,467
29 Jan 26	162.58000 -3.06	167.88	158.76	165.96	4,781,998
28 Jan 26	165.64000 +1.38	166.56	161.16	166.00	3,875,463
27 Jan 26	164.25999 +5.45	164.62	158.15	159.51	3,604,729
26 Jan 26	158.81000 -1.31	165.31	157.90	160.59	3,933,591
23 Jan 26	160.12000 -0.24	162.87	158.00	160.00	4,475,807
22 Jan 26	160.36000 +0.34	163.50	159.15	161.93	4,168,027
21 Jan 26	160.02000 +3.21	161.98	153.77	159.01	6,630,384
20 Jan 26	156.81000 -9.79	166.00	156.25	161.27	7,579,874
16 Jan 26	166.60001 -13.58	171.12	163.01	167.55	13,191,942
15 Jan 26	180.17999 +11.21	182.56	171.68	173.00	7,006,668
14 Jan 26	168.97000 -2.45	171.18	166.05	169.39	3,888,178
13 Jan 26	171.42000 -1.16	175.45	170.82	174.00	5,408,323
12 Jan 26	172.58000 +6.21	176.74	164.08	164.67	7,150,553
09 Jan 26	166.37000 +15.77	174.74	165.88	174.33	14,315,970
08 Jan 26	150.60001 -4.00	155.80	149.19	155.25	6,839,387
07 Jan 26	154.60001 -14.93	168.65	153.54	168.65	9,400,515
06 Jan 26	169.53000 +6.60	172.61	163.78	169.00	6,563,814
05 Jan 26	162.92999 -2.30	171.65	160.19	169.37	4,117,013
02 Jan 26	165.23000 +3.90	169.28	163.89	163.89	3,838,404
31 Dec 25	161.33000 -1.29	164.50	161.22	162.89	1,819,594
30 Dec 25	162.62000 +0.78	163.06	161.06	162.00	2,191,750
29 Dec 25	161.84000 +0.17	164.20	159.92	161.00	2,708,113
26 Dec 25	161.67000 -0.29	163.00	160.35	161.67	2,304,942
24 Dec 25	161.96001 +0.29	162.59	159.77	160.99	1,341,734
23 Dec 25	161.67000 +0.10	163.70	160.13	161.57	3,690,813
22 Dec 25	161.57001 -1.46	164.31	160.85	164.00	4,005,076
19 Dec 25	163.03000 -3.14	171.41	162.70	166.70	7,058,094
18 Dec 25	166.17000 +6.20	171.92	162.67	165.66	7,624,482
17 Dec 25	159.97000 -13.48	175.14	158.70	174.01	6,665,982
16 Dec 25	173.45000 +5.20	173.93	166.55	166.65	4,183,425
15 Dec 25	168.25000 -1.85	173.00	166.98	172.96	4,283,046
12 Dec 25	170.10001 -4.50	180.00	167.50	175.20	5,862,530
11 Dec 25	174.60001 +9.43	174.89	161.01	162.05	6,197,091
10 Dec 25	165.17000 +0.36	166.02	158.65	165.34	5,778,143
09 Dec 25	164.81000 -1.31	169.91	164.73	165.37	3,916,293
08 Dec 25	166.12000 -1.05	167.82	164.06	167.82	4,190,760
05 Dec 25	167.17000 -8.90	176.63	166.47	176.52	4,524,250
04 Dec 25	176.07001 +4.42	178.05	170.47	171.90	3,403,072
03 Dec 25	171.64999 -0.90	173.85	168.95	172.66	2,488,330
02 Dec 25	172.55000 -1.09	175.95	171.37	175.40	3,020,001
01 Dec 25	173.64000 -5.22	176.48	172.69	176.01	3,241,824
28 Nov 25	178.86000 +2.06	180.77	178.01	179.00	1,908,107
26 Nov 25	176.80000 +5.96	177.75	173.09	174.00	2,925,395
25 Nov 25	170.84000 -4.30	174.73	165.90	174.08	3,840,641
24 Nov 25	175.14000 +6.55	175.20	165.90	169.57	5,652,413
21 Nov 25	168.59000 -5.20	173.68	162.44	172.00	6,278,934
20 Nov 25	173.78999 -5.35	189.29	173.13	184.82	4,210,011
19 Nov 25	179.14000 +4.72	181.50	174.22	175.16	3,271,192
18 Nov 25	174.42000 -0.58	177.42	170.66	172.66	3,265,354
17 Nov 25	175.00000 +0.31	179.52	173.12	175.43	3,094,563
14 Nov 25	174.69000 +3.13	180.00	165.58	167.18	5,484,367
13 Nov 25	171.56000 -6.71	177.96	170.52	176.91	5,409,182
12 Nov 25	178.27000 -0.89	181.30	177.29	180.33	4,216,699
11 Nov 25	179.16000 -9.12	187.94	178.81	185.92	4,521,674
10 Nov 25	188.28000 -2.72	196.80	184.16	194.80	4,138,358
07 Nov 25	191.00000 +6.38	191.07	176.60	178.50	5,768,133
06 Nov 25	184.62000 -4.77	189.12	179.53	182.89	6,510,787
05 Nov 25	189.39000 +3.65	192.48	184.93	186.26	3,461,264
04 Nov 25	185.74001 -7.30	191.49	184.50	188.10	3,765,891
03 Nov 25	193.03999 +4.74	195.19	187.85	190.81	3,578,690
31 Oct 25	188.30000 -1.41	192.89	183.52	192.00	4,183,641
30 Oct 25	189.71001 -9.66	198.82	188.54	194.68	3,763,443
29 Oct 25	199.37000 +8.78	200.73	189.47	192.30	6,158,919
28 Oct 25	190.59000 -8.71	197.32	184.47	197.32	9,259,623
27 Oct 25	199.30000 -2.17	203.66	196.50	203.66	4,467,089
24 Oct 25	201.47000 +10.10	202.00	194.60	196.60	4,773,422
23 Oct 25	191.37000 +5.54	192.20	185.71	185.71	3,022,576
22 Oct 25	185.83000 -0.69	189.50	179.65	187.55	5,344,396
21 Oct 25	186.52000 -7.72	193.42	185.57	192.88	5,781,710
20 Oct 25	194.24001 -7.11	205.50	192.81	204.13	4,008,882
17 Oct 25	201.35001 -9.05	210.05	200.05	207.67	3,953,806
16 Oct 25	210.39999 -0.45	217.10	208.68	214.79	3,547,702
15 Oct 25	210.85001 +5.34	216.04	206.40	209.32	5,411,967
14 Oct 25	205.50999 -4.04	208.85	201.40	205.79	2,999,081
13 Oct 25	209.55000 +12.69	209.95	200.40	201.12	3,868,849
10 Oct 25	196.86000 -13.14	212.37	196.84	209.76	4,310,533
09 Oct 25	210.00000 +3.45	211.07	205.33	207.00	3,790,504
08 Oct 25	206.55000 +6.93	206.61	200.13	201.58	3,658,641
07 Oct 25	199.62000 -0.79	203.83	195.88	201.57	2,845,372
06 Oct 25	200.41000 -1.58	207.93	197.43	206.16	5,993,640
03 Oct 25	201.99001 -0.66	210.20	201.50	204.35	5,290,343
02 Oct 25	202.64999 +1.14	205.00	198.71	204.04	4,216,120
01 Oct 25	201.50999 +5.59	204.93	192.17	195.00	5,377,464
30 Sep 25	195.92000 -2.02	200.50	190.70	199.19	5,811,304
29 Sep 25	197.94000 -9.28	207.13	197.70	202.00	8,274,295
26 Sep 25	207.22000 +5.60	207.50	200.98	201.20	3,096,233
25 Sep 25	201.62000 -0.44	204.26	196.01	198.00	4,245,537
24 Sep 25	202.06000 -2.18	206.19	201.87	203.26	3,838,816
23 Sep 25	204.24001 -13.68	212.76	203.46	210.11	6,499,200
22 Sep 25	217.92000 +6.64	219.82	207.80	211.00	4,744,448
19 Sep 25	211.28000 +1.12	213.84	205.18	211.43	9,013,698
18 Sep 25	210.16000 +1.85	214.46	208.05	213.31	3,572,275
17 Sep 25	208.31000 -1.12	213.80	204.67	211.29	3,463,376
16 Sep 25	209.42999 -4.09	213.80	207.31	213.80	3,820,934
15 Sep 25	213.52000 +3.82	217.90	209.70	209.70	4,729,702
12 Sep 25	209.70000 +5.65	210.21	202.01	202.93	3,824,901
11 Sep 25	204.05000 -5.16	211.90	203.10	208.78	4,381,435
10 Sep 25	209.21001 +15.43	212.88	200.00	200.52	9,715,842
09 Sep 25	193.78000 +5.77	195.50	189.21	190.00	4,421,292
08 Sep 25	188.00999 +0.01	190.55	184.61	189.59	4,153,391
05 Sep 25	188.00000 -1.73	191.43	178.43	190.25	5,199,557
04 Sep 25	189.73000 +1.61	192.11	188.80	189.00	2,771,810
03 Sep 25	188.12000 +2.31	188.55	184.34	186.00	2,721,419
02 Sep 25	185.81000 -3.30	186.88	182.09	184.55	4,234,696
29 Aug 25	189.11000 -7.59	195.73	186.68	195.55	3,999,345
28 Aug 25	196.70000 +2.10	201.38	194.62	195.20	3,376,224
27 Aug 25	194.60001 -0.52	197.25	192.28	194.32	2,665,452
26 Aug 25	195.12000 +5.04	195.65	189.35	190.45	3,430,807
25 Aug 25	190.08000 -0.38	194.67	189.30	191.54	2,723,125
22 Aug 25	190.46001 +0.18	195.50	187.14	191.14	3,447,279
21 Aug 25	190.28000 -2.63	196.68	190.00	193.00	3,028,781
20 Aug 25	192.91000 -0.61	193.37	183.85	191.00	5,225,263
19 Aug 25	193.52000 -5.44	198.55	191.21	197.46	3,358,922
18 Aug 25	198.96001 +1.63	199.40	195.30	197.00	2,890,359
15 Aug 25	197.33000 -5.02	204.46	194.81	203.00	3,967,246
14 Aug 25	202.35001 -2.93	207.90	202.29	204.13	3,005,032
13 Aug 25	205.28000 -4.28	213.19	200.29	210.19	4,111,671
12 Aug 25	209.56000 +9.48	209.96	200.49	202.51	4,062,255
11 Aug 25	200.08000 -2.04	206.21	198.69	203.60	3,690,605
08 Aug 25	202.12000 -3.47	208.88	201.69	206.11	4,064,623
07 Aug 25	205.59000 +4.74	211.75	190.00	190.21	8,944,439
06 Aug 25	200.85001 -8.75	208.64	199.21	208.64	7,360,617
05 Aug 25	209.60001 -4.46	216.85	206.55	214.95	4,601,442
04 Aug 25	214.06000 +6.01	215.13	208.29	210.55	4,625,621
01 Aug 25	208.05000 -0.49	211.86	197.20	200.15	5,737,095
31 Jul 25	208.53999 +1.49	213.05	205.73	209.74	5,635,352
30 Jul 25	207.05000 +9.05	207.63	198.90	199.40	5,511,827
29 Jul 25	198.00000 +2.12	199.41	194.01	197.20	4,255,831
28 Jul 25	195.88000 +3.68	196.27	190.51	193.11	3,211,410
25 Jul 25	192.20000 -4.04	196.30	190.72	195.02	5,492,145
24 Jul 25	196.24001 -3.88	203.60	195.89	202.10	4,919,293
23 Jul 25	200.12000 +11.03	207.12	197.84	198.82	8,849,495
22 Jul 25	189.09000 +0.86	189.58	181.73	187.67	3,910,509
21 Jul 25	188.23000 -4.78	193.69	186.91	193.64	4,315,933
18 Jul 25	193.00999 +11.01	195.12	182.80	182.82	6,416,286
17 Jul 25	182.00000 -2.13	187.82	181.20	186.42	3,922,699
16 Jul 25	184.13000 -7.24	192.44	180.25	191.10	6,605,356
15 Jul 25	191.37000 -3.44	195.18	189.20	195.18	4,255,406
14 Jul 25	194.81000 -1.77	197.67	191.55	196.55	3,793,831
11 Jul 25	196.58000 +0.80	197.72	191.80	194.31	3,714,500
10 Jul 25	195.78000 -1.23	197.79	190.18	196.71	4,360,539
09 Jul 25	197.00999 +6.83	200.25	189.85	192.72	6,931,531
08 Jul 25	190.17999 -3.52	194.62	184.82	194.62	5,076,197
07 Jul 25	193.70000 +1.50	194.28	190.35	191.00	4,313,374
03 Jul 25	192.20000 +5.18	194.30	188.00	188.14	3,342,447
02 Jul 25	187.02000 +1.92	188.44	182.71	184.70	3,264,934
01 Jul 25	185.10001 -8.71	193.47	180.51	192.82	6,114,938
30 Jun 25	193.81000 -1.23	197.50	192.18	197.50	4,753,928
27 Jun 25	195.03999 +4.64	198.20	189.11	192.00	8,683,565
26 Jun 25	190.39999 +4.08	191.27	185.00	187.85	3,668,966
25 Jun 25	186.32001 +0.15	190.60	185.95	188.02	3,813,851
24 Jun 25	186.17000 -0.38	189.37	184.89	188.13	5,974,566
23 Jun 25	186.55000 +1.45	187.57	179.94	184.24	4,150,413
20 Jun 25	185.10001 +3.97	185.50	178.76	180.90	6,165,340
18 Jun 25	181.13000 +3.38	182.06	175.22	177.00	5,271,370
17 Jun 25	177.75000 +0.55	181.20	175.30	179.01	4,135,868
16 Jun 25	177.20000 +3.45	179.14	175.57	175.57	4,169,690
13 Jun 25	173.75000 -0.12	175.95	170.66	171.51	3,931,812
12 Jun 25	173.87000 +7.08	173.89	164.67	165.27	4,357,323
11 Jun 25	166.78999 +2.14	169.50	165.54	168.03	4,029,302
10 Jun 25	164.64999 -4.72	170.63	160.18	170.10	7,818,240
09 Jun 25	169.37000 -4.25	174.00	168.41	173.67	5,349,976
06 Jun 25	173.62000 +2.75	173.95	170.24	173.50	3,289,872
05 Jun 25	170.87000 -1.82	173.91	169.57	173.42	4,275,664
04 Jun 25	172.69000 -3.31	177.39	171.89	176.00	5,290,614
03 Jun 25	176.00000 +8.53	178.35	171.86	175.00	10,019,917
02 Jun 25	167.47000 +6.90	169.29	160.59	160.60	5,612,964
30 May 25	160.57001 +0.84	160.60	157.07	158.97	5,194,784
29 May 25	159.73000 -2.63	166.00	158.78	165.94	3,540,139
28 May 25	162.36000 -1.50	165.74	161.42	164.40	4,843,122
27 May 25	163.86000 +5.70	163.87	157.18	160.00	7,192,489
23 May 25	158.16000 +3.44	159.43	154.65	156.56	7,238,507
22 May 25	154.72000 +2.65	155.11	149.59	152.30	4,624,123
21 May 25	152.07001 -4.96	156.51	150.92	154.94	4,067,436
20 May 25	157.03000 -0.29	158.24	155.67	157.00	3,426,539
19 May 25	157.32001 +0.70	157.65	150.38	150.38	5,141,281
16 May 25	156.62000 +4.56	157.48	154.51	156.24	6,209,623
15 May 25	152.06000 -2.66	154.09	150.84	151.00	3,862,111
14 May 25	154.72000 -0.28	157.00	152.54	156.50	5,370,233
13 May 25	155.00000 +8.91	156.99	144.08	144.16	9,075,915
12 May 25	146.09000 +10.34	147.47	143.01	145.40	8,358,698
09 May 25	135.75000 -5.16	141.26	133.73	140.95	5,807,096
08 May 25	140.91000 +1.41	143.28	137.44	141.14	7,363,457
07 May 25	139.50000 -5.30	140.98	133.95	137.63	12,506,674
06 May 25	144.80000 +4.80	146.88	137.44	138.48	10,012,309
05 May 25	140.00000 +0.72	141.09	135.68	136.59	5,910,736
02 May 25	139.28000 +1.98	141.11	137.73	138.92	5,419,578
01 May 25	137.30000 +7.67	140.53	135.81	137.67	10,546,022
30 Apr 25	129.63000 +0.30	130.01	122.30	125.09	4,953,031
29 Apr 25	129.33000 -0.29	130.41	126.42	128.58	4,250,872
28 Apr 25	129.62000 +2.98	129.95	125.80	126.25	4,297,180
25 Apr 25	126.64000 +2.41	128.24	123.52	124.38	4,285,263
24 Apr 25	124.23000 +4.23	126.29	120.51	120.77	5,382,299
23 Apr 25	120.00000 +7.37	125.58	118.33	122.00	6,980,827
22 Apr 25	112.63000 +6.11	113.70	108.59	109.50	4,882,202
21 Apr 25	106.52000 -8.90	114.00	103.34	112.52	6,022,034
17 Apr 25	115.42000 -0.45	120.18	114.00	117.83	4,767,646
16 Apr 25	115.87000 +0.12	117.62	111.95	112.51	5,907,048
15 Apr 25	115.75000 +3.06	116.35	112.38	113.26	4,218,426
14 Apr 25	112.69000 +0.98	118.20	110.51	117.31	4,945,802
11 Apr 25	111.71000 +2.45	112.34	105.75	109.26	5,231,808
10 Apr 25	109.26000 -8.76	115.51	107.03	113.63	8,677,959
09 Apr 25	118.02000 +15.83	120.96	99.24	102.34	13,938,259
08 Apr 25	102.19000 -0.50	112.39	99.90	109.46	11,414,024
07 Apr 25	102.69000 +4.62	109.18	90.51	92.66	12,892,098
04 Apr 25	98.07000 -10.14	103.91	92.12	103.57	17,662,500
03 Apr 25	108.21000 -18.98	118.84	107.31	114.22	12,690,602
02 Apr 25	127.19000 +4.95	127.61	118.00	118.85	5,417,202
01 Apr 25	122.24000 +4.80	122.29	116.00	118.28	7,922,409
31 Mar 25	117.44000 -1.61	118.34	112.00	113.90	7,750,085
28 Mar 25	119.05000 -0.26	122.34	117.46	118.50	7,009,616
27 Mar 25	119.31000 -4.70	124.50	118.39	120.25	7,206,714
26 Mar 25	124.01000 -7.80	130.50	122.00	129.80	6,681,389
25 Mar 25	131.81000 -3.13	134.44	128.00	134.01	8,109,203
24 Mar 25	134.94000 +4.36	138.74	133.50	134.98	7,637,137
21 Mar 25	130.58000 -1.32	131.54	126.27	129.79	7,393,708
20 Mar 25	131.89999 +2.05	133.25	126.24	127.53	5,595,004
19 Mar 25	129.85001 +5.39	132.66	124.00	125.00	5,973,588
18 Mar 25	124.46000 -1.83	126.81	122.28	124.88	4,631,882
17 Mar 25	126.29000 +1.83	129.84	123.40	123.60	6,205,930
14 Mar 25	124.46000 +6.46	124.72	118.54	121.05	6,537,145
13 Mar 25	118.00000 -3.92	122.01	115.79	122.01	7,059,767
12 Mar 25	121.92000 +7.56	127.83	118.40	119.53	14,678,186
11 Mar 25	114.36000 +5.87	115.41	107.18	109.50	10,698,546
10 Mar 25	108.49000 -5.83	111.91	104.34	110.00	11,314,897
07 Mar 25	114.32000 -0.09	118.69	109.55	117.00	9,779,482
06 Mar 25	114.41000 -12.46	122.35	112.15	120.22	11,704,714
05 Mar 25	126.87000 -0.07	128.27	121.40	123.75	8,409,739
04 Mar 25	126.94000 +2.99	131.98	116.40	122.98	15,177,523
03 Mar 25	123.95000 -9.71	134.28	121.72	133.66	10,858,660
28 Feb 25	133.66000 +3.65	134.71	124.05	128.00	12,903,526
27 Feb 25	130.00999 -18.18	152.94	129.77	149.11	16,584,651
26 Feb 25	148.19000 +10.27	150.20	142.56	143.00	9,080,986
25 Feb 25	137.92000 -4.84	141.00	127.67	139.42	13,529,864
24 Feb 25	142.75999 -7.68	151.59	139.01	151.20	9,730,803
21 Feb 25	150.44000 -12.74	163.65	147.80	163.65	9,787,768
20 Feb 25	163.17999 -6.17	168.20	157.87	167.50	7,100,117
19 Feb 25	169.35001 +0.07	173.32	167.14	168.10	6,153,633
18 Feb 25	169.28000 +1.62	172.77	166.88	168.87	5,543,341
14 Feb 25	167.66000 +2.01	170.45	161.50	165.61	5,686,840
13 Feb 25	165.64999 -0.96	169.34	161.25	168.14	7,798,939
12 Feb 25	166.61000 -1.00	170.98	161.07	163.43	5,196,042
11 Feb 25	167.61000 -0.78	170.40	164.33	166.51	3,975,835
10 Feb 25	168.39000 +1.49	172.70	165.53	169.00	5,698,863
07 Feb 25	166.89999 -2.98	174.97	165.13	170.88	6,422,619
06 Feb 25	169.88000 -1.73	174.95	167.28	171.61	5,814,856
05 Feb 25	171.61000 +3.28	176.36	168.67	172.38	6,984,916
04 Feb 25	168.33000 -0.20	170.77	162.97	168.52	5,551,189
03 Feb 25	168.53000 +0.50	171.50	156.28	157.50	9,745,167
31 Jan 25	168.03000 -8.27	176.42	167.14	175.00	12,088,840
30 Jan 25	176.30000 +21.09	176.49	157.00	159.02	17,750,678
29 Jan 25	155.21001 +5.57	160.00	146.63	147.25	14,115,440
28 Jan 25	149.64000 +12.56	149.90	134.92	142.18	20,845,558
27 Jan 25	137.08000 -54.03	156.93	132.59	154.09	31,993,860
24 Jan 25	191.11000 -0.78	194.44	189.11	194.02	5,204,524
23 Jan 25	191.89000 +5.03	199.84	188.22	189.00	10,008,069
22 Jan 25	186.86000 +1.51	194.67	183.30	192.99	8,833,187
21 Jan 25	185.35001 +14.49	188.77	174.85	179.30	10,557,261
17 Jan 25	170.86000 -3.14	173.28	166.50	169.03	8,144,081
16 Jan 25	174.00000 +4.83	178.40	170.00	170.93	5,748,672
15 Jan 25	169.17000 -1.34	178.08	167.09	175.00	7,629,461
14 Jan 25	170.50999 +8.38	175.00	165.69	166.68	7,465,577
13 Jan 25	162.13000 -4.60	164.74	156.31	161.71	6,132,899
10 Jan 25	166.73000 +5.92	169.19	154.40	161.50	9,574,978
08 Jan 25	160.81000 -2.56	163.00	152.61	162.97	6,876,066
07 Jan 25	163.37000 -0.58	165.21	155.80	164.61	5,225,329
06 Jan 25	163.95000 +1.59	166.00	159.50	165.16	7,212,593
03 Jan 25	162.36000 +12.70	162.66	151.66	154.36	8,678,672
02 Jan 25	149.66000 +11.79	149.89	138.26	139.63	6,169,614
31 Dec 24	137.87000 -2.22	140.44	137.02	139.91	2,747,981
30 Dec 24	140.09000 +0.41	141.18	134.86	136.05	4,531,123
27 Dec 24	139.67999 -4.43	143.00	136.74	143.00	3,184,112
26 Dec 24	144.11000 +0.75	144.88	141.45	142.90	2,017,936
24 Dec 24	143.36000 +2.57	144.16	141.02	142.03	1,640,998
23 Dec 24	140.78999 +0.84	141.37	135.62	140.00	2,834,687
20 Dec 24	139.95000 +2.75	141.63	132.00	132.45	8,343,027
19 Dec 24	137.20000 +4.31	139.73	133.32	134.61	7,378,163
18 Dec 24	132.89000 -6.88	141.25	131.64	141.25	5,424,600
17 Dec 24	139.77000 -5.56	143.37	136.10	142.88	5,168,525
16 Dec 24	145.33000 +0.44	147.22	143.28	144.71	4,720,509
13 Dec 24	144.89000 -0.19	149.35	143.59	146.35	3,783,842
12 Dec 24	145.08000 -0.92	148.98	144.60	146.43	3,548,614
11 Dec 24	146.00000 +4.48	148.41	143.44	145.94	6,117,906
10 Dec 24	141.52000 -6.79	147.80	139.30	145.88	6,720,672
09 Dec 24	148.31000 -11.67	160.71	146.15	160.17	6,701,853
06 Dec 24	159.98000 -0.90	163.49	157.29	161.10	3,194,062
05 Dec 24	160.88000 -0.43	164.86	159.58	161.00	3,336,166
04 Dec 24	161.31000 +7.15	164.25	157.01	158.94	5,260,684
03 Dec 24	154.16000 +0.05	158.88	153.90	155.64	3,830,937
02 Dec 24	154.11000 -5.73	163.33	153.53	161.60	4,177,666
29 Nov 24	159.84000 +5.32	160.90	156.73	158.49	2,474,091
27 Nov 24	154.52000 -8.14	163.15	153.40	161.68	4,782,071
26 Nov 24	162.66000 +8.52	164.14	153.61	154.38	5,021,876
25 Nov 24	154.14000 -7.78	166.38	152.71	166.00	7,495,798
22 Nov 24	161.92000 -4.69	168.67	158.12	168.67	6,931,904
21 Nov 24	166.61000 +11.98	167.60	156.86	157.74	7,818,864
20 Nov 24	154.63000 -0.23	157.72	151.26	155.77	4,385,180
19 Nov 24	154.86000 +8.23	154.95	143.13	144.14	6,309,025
18 Nov 24	146.63000 +4.48	152.64	142.72	142.72	5,721,617
15 Nov 24	142.14999 +3.69	142.60	137.03	137.60	3,534,150
14 Nov 24	138.46001 -3.66	143.41	138.17	142.23	3,211,201
13 Nov 24	142.12000 -0.04	147.60	141.31	145.43	3,753,498
12 Nov 24	142.16000 -3.64	145.98	137.24	143.92	5,260,728
11 Nov 24	145.80000 +3.90	149.80	141.95	146.28	7,492,922
08 Nov 24	141.89999 +6.17	144.77	135.24	135.24	9,418,290
07 Nov 24	135.73000 +9.64	143.79	130.02	138.11	14,850,121
06 Nov 24	126.09000 +4.19	127.00	121.07	125.17	7,379,470
05 Nov 24	121.90000 +6.16	122.27	115.89	116.31	6,391,905
04 Nov 24	115.74000 -3.77	118.80	111.50	117.69	10,742,732
01 Nov 24	119.51000 -5.45	126.34	119.09	124.60	5,852,385
31 Oct 24	124.96000 +0.85	125.73	122.42	124.31	3,864,944
30 Oct 24	124.11000 -2.55	128.46	121.50	127.05	4,153,060
29 Oct 24	126.66000 -1.12	127.86	124.34	125.58	4,644,017
28 Oct 24	127.78000 +3.75	128.62	123.97	125.21	4,896,515
25 Oct 24	124.03000 -1.55	128.35	123.10	127.35	3,738,806
24 Oct 24	125.58000 -0.53	127.11	123.30	125.91	3,300,316
23 Oct 24	126.11000 +1.07	128.70	123.11	124.00	4,554,642
22 Oct 24	125.04000 -5.34	128.88	124.70	128.00	5,743,277
21 Oct 24	130.38000 -0.78	133.43	127.81	131.58	4,285,349
18 Oct 24	131.16000 +3.89	132.26	125.37	127.30	5,841,517
17 Oct 24	127.27000 -8.42	139.48	126.99	139.48	11,247,425
16 Oct 24	135.69000 +7.40	136.08	128.45	130.74	7,521,504
15 Oct 24	128.28999 -3.97	132.78	126.52	132.01	6,816,550
14 Oct 24	132.25999 +6.97	133.74	127.29	127.77	10,489,691
11 Oct 24	125.29000 +1.18	125.31	114.50	117.50	10,549,263
10 Oct 24	124.11000 -0.07	127.04	122.97	124.00	5,579,405
09 Oct 24	124.18000 -3.78	126.50	120.77	126.41	9,703,581
08 Oct 24	127.96000 -3.31	131.25	127.73	131.00	8,724,560
07 Oct 24	131.27000 -7.14	143.87	128.36	139.86	15,591,808
04 Oct 24	138.41000 +5.96	139.38	132.80	134.34	12,302,506
03 Oct 24	132.45000 +7.08	135.30	126.01	128.40	13,903,158
02 Oct 24	125.37000 +2.82	127.57	119.69	120.05	8,770,996
01 Oct 24	122.55000 +4.01	122.64	115.03	118.00	7,092,194
30 Sep 24	118.54000 +0.82	120.28	114.84	117.88	7,280,154
27 Sep 24	117.72000 +3.56	119.70	114.32	115.25	5,956,365
26 Sep 24	114.16000 -4.92	122.01	113.62	120.00	12,903,766
25 Sep 24	119.08000 +6.68	120.61	113.70	114.18	15,692,644
24 Sep 24	112.40000 +0.77	115.57	111.18	111.89	9,715,543
23 Sep 24	111.63000 +3.75	114.55	107.04	110.35	15,602,421
20 Sep 24	107.88000 +15.14	108.26	97.86	99.73	23,164,156
19 Sep 24	92.74000 +1.55	95.25	90.26	94.33	7,884,346
18 Sep 24	91.19000 +0.04	93.94	90.74	91.83	5,645,882
17 Sep 24	91.15000 +1.75	92.41	88.89	90.32	5,909,791
16 Sep 24	89.40000 +3.85	90.07	84.92	85.00	6,655,842
13 Sep 24	85.55000 +5.08	85.96	81.12	82.52	5,798,196
12 Sep 24	80.47000 +0.41	81.86	79.03	80.10	3,430,008
11 Sep 24	80.06000 +3.98	80.29	75.21	76.96	4,888,031
10 Sep 24	76.08000 +1.13	76.82	74.50	75.41	3,337,911
09 Sep 24	74.95000 +1.25	75.49	72.90	75.00	4,047,441
06 Sep 24	73.70000 -2.13	76.43	73.14	75.72	4,852,030
05 Sep 24	75.83000 -0.85	77.22	75.50	76.61	4,298,889
04 Sep 24	76.68000 +0.94	78.45	75.03	75.50	5,236,077
03 Sep 24	75.74000 -9.69	85.04	75.68	85.00	9,109,670
30 Aug 24	85.43000 +0.76	86.15	84.22	85.07	3,935,423
29 Aug 24	84.67000 +2.17	86.23	83.20	83.20	4,611,599
28 Aug 24	82.50000 -2.09	84.91	82.23	84.57	3,514,640
27 Aug 24	84.59000 -0.29	85.94	83.41	84.13	2,948,244
26 Aug 24	84.88000 -0.89	87.89	84.17	86.31	4,673,091
23 Aug 24	85.77000 +2.47	86.19	83.39	83.94	5,232,629
22 Aug 24	83.30000 +1.02	84.76	82.05	82.41	4,983,627
21 Aug 24	82.28000 +2.64	82.99	79.03	79.65	3,908,568
20 Aug 24	79.64000 -1.10	80.64	79.00	80.45	3,937,377
19 Aug 24	80.74000 +1.39	80.76	78.41	79.50	3,846,913
16 Aug 24	79.35000 -2.10	81.13	78.57	81.13	4,527,099
15 Aug 24	81.45000 +2.20	81.57	78.37	79.55	4,756,271
14 Aug 24	79.25000 -1.20	80.90	77.47	80.27	4,870,646
13 Aug 24	80.45000 +2.49	81.93	77.93	79.03	6,033,944
12 Aug 24	77.96000 -0.68	79.00	75.09	78.99	5,295,787
09 Aug 24	78.64000 -0.44	78.93	75.92	78.00	5,291,007
08 Aug 24	79.08000 +5.13	80.46	73.58	75.50	10,256,460
07 Aug 24	73.95000 -0.44	77.05	72.53	76.68	8,468,563
06 Aug 24	74.39000 +4.19	75.77	70.00	70.00	6,163,618
05 Aug 24	70.20000 -2.23	71.46	66.50	66.82	6,929,792
02 Aug 24	72.43000 -3.61	74.57	69.82	74.29	9,355,503
01 Aug 24	76.04000 -3.18	81.67	75.23	79.48	5,801,101
31 Jul 24	79.22000 +10.22	82.88	77.18	82.44	15,463,779
30 Jul 24	69.00000 -2.24	72.89	68.74	71.93	5,904,192
29 Jul 24	71.24000 +0.12	73.18	70.84	71.95	4,826,325
26 Jul 24	71.12000 +0.74	72.30	70.12	72.08	4,163,457
25 Jul 24	70.38000 -2.20	73.96	69.02	73.55	11,339,637
24 Jul 24	72.58000 -7.49	79.53	72.13	79.00	8,845,451
23 Jul 24	80.07000 +0.90	81.27	78.68	79.14	4,620,671
22 Jul 24	79.17000 +2.70	79.41	77.07	77.28	4,501,049
19 Jul 24	76.47000 -0.08	77.96	75.33	76.67	4,959,533
18 Jul 24	76.55000 +0.35	78.15	73.75	77.48	8,632,417
17 Jul 24	76.20000 -9.67	83.06	76.07	82.76	14,363,224
16 Jul 24	85.87000 -0.32	87.35	84.56	86.28	4,925,715
15 Jul 24	86.19000 -5.14	90.46	85.31	90.37	5,413,023
12 Jul 24	91.33000 -0.28	92.29	88.60	91.18	4,415,667
11 Jul 24	91.61000 -0.70	93.06	90.32	92.61	4,645,021
10 Jul 24	92.31000 +0.91	92.96	86.80	91.55	4,988,067
09 Jul 24	91.40000 -1.48	96.00	90.74	91.95	5,680,629
08 Jul 24	92.88000 +3.52	92.89	89.42	89.95	4,391,394
05 Jul 24	89.36000 -2.36	93.47	88.60	92.10	4,487,057
03 Jul 24	91.72000 +4.02	92.48	87.70	87.90	3,371,739
02 Jul 24	87.70000 +0.36	90.44	86.81	86.97	3,979,026
01 Jul 24	87.34000 +1.36	91.83	86.30	88.74	6,633,054
28 Jun 24	85.98000 -1.24	88.27	83.34	87.00	14,418,666
27 Jun 24	87.22000 +1.31	87.54	83.66	85.00	6,649,463
26 Jun 24	85.91000 -3.50	90.83	85.30	88.75	4,894,076
25 Jun 24	89.41000 +1.18	91.36	87.10	87.88	5,917,425
24 Jun 24	88.23000 +1.37	89.65	85.80	86.23	7,538,580
21 Jun 24	86.86000 -1.33	88.67	84.62	87.72	17,758,156
20 Jun 24	88.19000 +0.61	89.95	86.70	88.28	6,578,509
18 Jun 24	87.58000 +3.54	87.67	83.40	83.91	8,658,546
17 Jun 24	84.04000 -3.55	87.91	82.33	87.59	7,445,562
14 Jun 24	87.59000 -0.81	88.13	85.58	87.90	3,721,948
13 Jun 24	88.40000 -2.16	90.68	84.52	90.58	8,282,791
12 Jun 24	90.56000 -0.66	94.50	89.00	92.88	8,394,543
11 Jun 24	91.22000 +3.00	92.34	87.56	87.81	6,692,015
10 Jun 24	88.22000 +3.15	90.90	84.54	84.55	7,427,956
07 Jun 24	85.07000 -1.19	90.00	83.89	85.45	7,159,990
06 Jun 24	86.26000 -5.74	93.88	83.01	91.21	13,438,010
05 Jun 24	92.00000 +2.45	92.94	89.60	90.07	6,118,668
04 Jun 24	89.55000 -3.70	93.25	86.63	92.75	10,924,774
03 Jun 24	93.25000 -5.83	99.87	91.50	99.87	11,217,027
31 May 24	99.08000 -6.29	106.39	95.41	105.94	14,834,749
30 May 24	105.37000 +1.75	105.48	102.55	104.00	4,075,234
29 May 24	103.62000 -2.58	106.70	102.41	104.90	5,776,094
28 May 24	106.20000 +4.10	107.24	101.37	105.27	8,030,496
24 May 24	102.10000 +5.97	104.12	94.16	96.06	8,217,149
23 May 24	96.13000 +1.86	98.11	92.67	96.00	6,830,829
22 May 24	94.27000 +0.03	94.68	92.44	94.07	6,531,853
21 May 24	94.24000 +2.73	94.44	91.50	91.77	5,385,285
20 May 24	91.51000 -2.57	96.69	90.85	94.95	5,595,787
17 May 24	94.08000 +0.94	96.58	93.30	94.04	6,060,766
16 May 24	93.14000 -3.77	97.90	93.03	97.00	5,974,215
15 May 24	96.91000 +5.44	97.61	92.77	93.50	6,703,772
14 May 24	91.47000 +1.30	91.57	87.92	89.02	4,999,143
13 May 24	90.17000 -3.25	95.75	90.05	94.53	6,821,907
10 May 24	93.42000 +0.25	96.07	92.01	94.74	6,414,852
09 May 24	93.17000 +3.97	94.18	89.56	89.56	9,817,195
08 May 24	89.20000 +7.46	91.04	81.74	81.78	15,013,258
07 May 24	81.74000 -1.50	84.83	81.18	82.88	85,899,544
06 May 24	83.24000 +1.75	83.61	80.10	82.31	8,037,965
03 May 24	81.49000 +1.62	83.03	80.07	80.60	5,588,512
02 May 24	79.87000 +3.01	80.81	76.11	77.45	6,810,210
01 May 24	76.86000 +1.02	79.09	74.70	75.67	5,347,810
30 Apr 24	75.84000 -2.12	78.73	75.81	77.83	4,938,746
29 Apr 24	77.96000 +5.26	78.00	72.98	73.31	5,155,887
26 Apr 24	72.70000 +0.22	73.55	71.54	72.67	2,813,663
25 Apr 24	72.48000 +2.02	73.05	66.67	67.67	3,940,965
24 Apr 24	70.46000 +2.01	71.49	68.88	70.00	5,041,322
23 Apr 24	68.45000 +1.73	69.15	66.60	67.38	4,162,934
22 Apr 24	66.72000 +1.06	68.00	65.32	66.13	4,502,668
19 Apr 24	65.66000 -0.22	67.18	64.26	65.60	7,484,237
18 Apr 24	65.88000 -2.77	69.29	64.91	68.99	7,841,294
17 Apr 24	68.65000 +1.05	69.50	67.26	68.62	4,499,813
16 Apr 24	67.60000 -0.62	68.60	65.68	68.37	6,551,089
15 Apr 24	68.22000 -1.52	72.48	68.20	70.83	4,403,394
12 Apr 24	69.74000 -2.26	72.37	68.86	71.77	4,246,839
11 Apr 24	72.00000 +1.24	72.14	70.14	71.02	4,223,910
10 Apr 24	70.76000 +1.23	71.30	67.60	68.58	6,581,678
09 Apr 24	69.53000 -4.89	75.60	68.50	74.90	8,410,472
08 Apr 24	74.42000 -0.91	75.31	71.91	74.96	5,750,254
05 Apr 24	75.33000 +4.79	75.64	69.91	70.45	6,004,057
04 Apr 24	70.54000 -3.22	75.89	70.37	74.56	5,609,189
03 Apr 24	73.76000 +2.61	74.32	71.05	71.25	7,079,687
02 Apr 24	71.15000 -0.38	71.28	69.21	69.75	5,108,334
01 Apr 24	71.53000 +1.88	73.07	69.46	70.00	5,377,898
28 Mar 24	69.65000 +1.35	69.83	67.79	68.17	3,634,234
27 Mar 24	68.30000 +0.41	69.38	67.42	69.00	5,645,926
26 Mar 24	67.89000 -3.31	73.05	67.83	71.19	7,783,739
25 Mar 24	71.20000 +2.11	72.37	68.22	69.50	8,203,243
22 Mar 24	69.09000 +0.72	69.27	66.44	68.49	5,714,099
21 Mar 24	68.37000 +1.62	69.25	67.36	67.85	6,211,927
20 Mar 24	66.75000 +3.07	66.88	63.94	64.00	7,777,450
19 Mar 24	63.68000 +1.20	64.74	62.12	62.50	5,929,517
18 Mar 24	62.48000 +0.92	63.03	60.86	61.95	5,670,107
15 Mar 24	61.56000 -1.55	63.17	60.73	62.88	8,425,347
14 Mar 24	63.11000 +1.95	63.22	61.39	61.42	6,245,103
13 Mar 24	61.16000 +0.96	61.70	59.93	60.63	5,276,467
12 Mar 24	60.20000 +2.15	60.22	58.00	58.51	5,686,248
11 Mar 24	58.05000 -2.44	60.50	57.50	60.24	7,796,834
08 Mar 24	60.49000 -1.19	62.12	57.65	61.71	8,951,423
07 Mar 24	61.68000 +0.78	61.81	60.58	61.21	5,413,860
06 Mar 24	60.90000 +2.01	61.36	59.27	59.27	8,490,452
05 Mar 24	58.89000 +1.90	59.75	56.92	56.92	8,041,013
04 Mar 24	56.99000 +2.49	57.75	55.28	55.28	7,057,050
01 Mar 24	54.50000 -0.04	54.69	53.42	54.40	7,119,941
29 Feb 24	54.54000 +1.52	55.98	53.02	53.18	9,987,737
28 Feb 24	53.02000 +2.04	53.10	49.74	50.10	8,164,000
27 Feb 24	50.98000 +2.23	51.18	48.22	48.63	8,556,096
26 Feb 24	48.75000 +0.13	49.55	48.53	48.98	4,627,224
23 Feb 24	48.62000 +1.00	48.77	47.59	47.77	5,163,981
22 Feb 24	47.62000 +1.44	48.09	46.18	46.18	6,054,975
21 Feb 24	46.18000 +0.03	47.35	45.80	46.18	4,256,637
20 Feb 24	46.15000 +0.57	46.91	45.52	45.66	4,703,772
16 Feb 24	45.58000 +0.19	46.31	45.19	45.19	4,553,705
15 Feb 24	45.39000 +1.12	45.45	44.25	44.37	3,775,934
14 Feb 24	44.27000 +0.07	45.00	43.99	44.53	3,075,553
13 Feb 24	44.20000 +1.39	44.22	42.34	42.56	4,341,877
12 Feb 24	42.81000 -0.42	43.47	42.22	43.21	4,248,905
09 Feb 24	43.23000 +0.33	43.49	42.79	42.82	2,610,662
08 Feb 24	42.90000 -0.86	43.83	42.61	43.60	3,333,010
07 Feb 24	43.76000 +0.50	44.05	43.29	43.43	2,696,156
06 Feb 24	43.26000 -0.09	43.88	42.94	43.30	5,362,389
05 Feb 24	43.35000 -1.20	44.15	42.91	44.04	3,736,674
02 Feb 24	44.55000 +1.29	44.96	42.72	43.10	6,408,964
01 Feb 24	43.26000 +2.23	43.42	41.02	41.03	4,924,405
31 Jan 24	41.03000 -0.20	41.66	40.78	41.35	2,621,791
30 Jan 24	41.23000 +0.67	41.26	40.57	40.72	2,420,213
29 Jan 24	40.56000 -0.22	40.80	40.54	40.79	1,940,781
26 Jan 24	40.78000 +0.35	40.86	40.31	40.49	1,713,037
25 Jan 24	40.43000 +1.20	40.55	39.69	39.74	2,193,387
24 Jan 24	39.23000 -0.62	40.16	39.13	40.13	1,918,169
23 Jan 24	39.85000 -0.12	40.31	39.52	40.06	2,987,977
22 Jan 24	39.97000 -0.20	40.49	39.94	40.25	2,788,422
19 Jan 24	40.17000 +0.76	40.17	39.46	39.56	2,638,653
18 Jan 24	39.41000 -0.31	39.97	39.08	39.67	3,225,252
17 Jan 24	39.72000 +0.40	39.99	39.08	39.14	2,751,753
16 Jan 24	39.32000 +0.10	39.71	38.95	38.95	2,887,656
12 Jan 24	39.22000 +0.35	39.38	39.08	39.13	1,978,085
11 Jan 24	38.87000 +0.41	39.09	38.08	38.46	3,466,521
10 Jan 24	38.46000 -1.13	39.68	38.38	39.68	2,686,520
09 Jan 24	39.59000 +0.45	39.76	38.42	39.00	3,582,201
08 Jan 24	39.14000 +0.55	39.19	38.50	38.66	3,977,096
05 Jan 24	38.59000 +0.19	39.03	38.43	38.59	2,622,827
04 Jan 24	38.40000 +0.22	38.74	38.20	38.32	3,312,172
03 Jan 24	38.18000 +0.11	38.33	37.77	38.03	2,941,792
02 Jan 24	38.07000 -0.45	38.60	37.81	38.29	2,721,764
29 Dec 23	38.52000 -0.30	38.90	38.34	38.76	2,280,424
28 Dec 23	38.82000 +0.44	38.84	38.22	38.22	2,040,024
27 Dec 23	38.38000 +0.18	38.60	38.10	38.15	1,976,272
26 Dec 23	38.20000 +0.18	38.42	37.88	37.96	1,454,182
22 Dec 23	38.02000 +0.23	38.16	37.79	37.90	1,609,585
21 Dec 23	37.79000 +0.18	37.99	37.58	37.77	2,076,306
20 Dec 23	37.61000 -0.11	38.11	37.48	37.53	3,122,888
19 Dec 23	37.72000 -0.04	37.98	37.38	37.71	3,444,598
18 Dec 23	37.76000 +0.08	38.06	37.46	37.68	4,450,582
15 Dec 23	37.68000 +0.19	37.91	37.39	37.50	14,391,331
14 Dec 23	37.49000 -0.63	38.34	37.39	38.32	3,702,751
13 Dec 23	38.12000 +0.79	38.19	37.31	37.39	3,956,946
12 Dec 23	37.33000 +0.45	37.60	36.81	36.86	3,471,327
11 Dec 23	36.88000 -0.08	37.06	36.47	37.00	3,211,560
08 Dec 23	36.96000 -0.21	37.20	36.44	37.10	3,509,528
07 Dec 23	37.17000 +0.89	37.20	36.17	36.25	3,413,465
06 Dec 23	36.28000 -1.09	37.72	36.22	37.41	4,347,185
05 Dec 23	37.37000 +0.25	37.41	36.72	37.13	4,136,026
04 Dec 23	37.12000 +0.84	37.16	35.99	36.04	5,748,408
01 Dec 23	36.28000 +0.87	36.28	35.41	35.41	4,204,245
30 Nov 23	35.41000 +0.49	35.53	34.89	34.96	6,258,191
29 Nov 23	34.92000 -0.30	35.84	34.88	35.51	4,312,890
28 Nov 23	35.22000 -0.42	35.64	35.15	35.54	2,591,075
27 Nov 23	35.64000 +0.78	35.69	34.70	34.89	3,560,777
24 Nov 23	34.86000 +0.05	35.03	34.61	34.63	1,190,463
22 Nov 23	34.81000 +0.32	34.82	34.25	34.55	2,980,371
21 Nov 23	34.49000 -0.20	34.93	34.47	34.70	5,000,219
20 Nov 23	34.69000 -0.17	35.07	34.66	34.86	3,877,707
17 Nov 23	34.86000 +0.12	34.97	34.64	34.65	2,903,050
16 Nov 23	34.74000 +0.04	35.31	34.31	35.00	4,827,786
15 Nov 23	34.70000 -0.52	35.30	34.65	35.07	4,098,761
14 Nov 23	35.22000 +0.82	35.30	34.85	34.90	4,171,592
13 Nov 23	34.40000 -0.08	34.64	34.24	34.48	2,692,229
10 Nov 23	34.48000 -0.08	35.11	34.42	34.86	2,719,368
09 Nov 23	34.56000 -0.11	35.04	34.52	34.66	2,870,938
08 Nov 23	34.67000 -0.08	35.54	34.60	35.09	4,593,390
07 Nov 23	34.75000 -0.58	36.50	33.84	35.35	6,032,452
06 Nov 23	35.33000 +0.34	35.52	34.87	35.15	5,641,442
03 Nov 23	34.99000 +0.33	35.31	34.75	34.86	3,980,944
02 Nov 23	34.66000 +0.73	35.04	33.92	34.00	3,556,509
01 Nov 23	33.93000 +1.21	34.10	32.67	32.88	3,786,534
31 Oct 23	32.72000 +0.14	32.83	32.34	32.76	2,819,596
30 Oct 23	32.58000 +0.56	32.69	32.17	32.17	2,499,522
27 Oct 23	32.02000 -0.88	32.77	31.92	32.68	3,259,050
26 Oct 23	32.90000 +0.12	33.44	32.67	33.16	2,925,981
25 Oct 23	32.78000 +0.08	33.04	32.53	32.89	2,652,463
24 Oct 23	32.70000 +0.81	32.83	32.24	32.24	2,668,446
23 Oct 23	31.89000 -0.04	32.13	31.43	31.68	2,998,270
20 Oct 23	31.93000 -0.18	32.39	31.74	32.19	3,267,465
19 Oct 23	32.11000 -0.31	32.84	32.10	32.29	3,717,419
18 Oct 23	32.42000 -0.15	32.65	32.26	32.48	3,175,563
17 Oct 23	32.57000 +0.28	32.79	31.97	31.97	3,255,616
16 Oct 23	32.29000 +0.65	32.46	31.84	31.98	3,368,734
13 Oct 23	31.64000 -0.16	32.10	31.40	31.93	2,954,571
12 Oct 23	31.80000 -0.97	33.02	31.41	32.79	3,725,945
11 Oct 23	32.77000 +0.67	32.81	31.95	32.10	6,961,743
10 Oct 23	32.10000 +0.25	32.19	31.84	31.92	5,909,574
09 Oct 23	31.85000 +0.31	32.10	31.57	31.57	3,306,842
06 Oct 23	31.54000 -0.29	31.92	31.22	31.73	4,792,189
05 Oct 23	31.83000 +0.44	32.06	31.34	31.39	4,402,296
04 Oct 23	31.39000 -0.61	32.31	31.16	32.19	6,521,110
03 Oct 23	32.00000 -0.53	32.69	31.37	32.34	6,436,456
02 Oct 23	32.53000 -0.65	33.74	31.95	33.38	4,982,443
29 Sep 23	33.18000 -0.25	33.84	32.83	33.73	4,839,877
28 Sep 23	33.43000 +0.11	33.94	33.23	33.41	4,491,845
27 Sep 23	33.32000 +0.33	33.56	32.86	33.00	5,572,180
26 Sep 23	32.99000 -0.67	33.70	32.91	33.59	4,370,834
25 Sep 23	33.66000 +0.44	33.84	33.03	33.04	3,411,656
22 Sep 23	33.22000 -0.23	33.53	33.12	33.30	3,962,315
21 Sep 23	33.45000 +1.11	33.67	32.74	32.74	5,138,060
20 Sep 23	32.34000 -0.81	33.35	32.26	33.28	4,081,931
19 Sep 23	33.15000 -0.34	33.78	33.12	33.46	4,450,678
18 Sep 23	33.49000 +0.58	33.60	32.89	32.89	6,597,482
15 Sep 23	32.91000 -0.13	33.23	32.79	33.14	53,404,060
14 Sep 23	33.04000 -0.14	33.54	32.94	33.46	6,554,075
13 Sep 23	33.18000 -0.52	33.73	32.94	33.30	6,629,563
12 Sep 23	33.70000 +0.01	34.19	33.58	33.81	6,221,315
11 Sep 23	33.69000 -0.37	34.28	33.67	34.07	5,262,937
08 Sep 23	34.06000 +0.69	34.17	33.33	33.33	7,432,173
07 Sep 23	33.37000 +0.56	33.59	32.66	33.02	6,964,701
06 Sep 23	32.81000 +0.31	33.15	32.24	32.24	6,026,756
05 Sep 23	32.50000 +0.71	33.05	31.98	32.60	9,795,615
01 Sep 23	31.79000 +0.37	31.99	31.59	31.61	3,880,283
31 Aug 23	31.42000 +0.09	31.68	31.32	31.37	5,297,394
30 Aug 23	31.33000 +0.91	31.35	30.36	30.39	4,426,537
29 Aug 23	30.42000 +0.45	30.45	30.00	30.07	4,530,619
28 Aug 23	29.97000 -0.15	30.28	29.84	30.13	2,761,601
25 Aug 23	30.12000 +0.11	30.37	30.03	30.12	2,932,599
24 Aug 23	30.01000 -0.32	30.47	29.89	30.43	3,957,944
23 Aug 23	30.33000 +0.67	30.34	29.87	29.91	5,043,369
22 Aug 23	29.66000 -0.34	29.91	29.48	29.90	3,676,934
21 Aug 23	30.00000 +0.14	30.02	29.74	29.95	3,003,104
18 Aug 23	29.86000 +0.15	30.09	29.57	29.60	3,267,543
17 Aug 23	29.71000 -0.36	30.44	29.47	30.00	3,470,723
16 Aug 23	30.07000 -0.17	30.43	30.01	30.28	3,004,544
15 Aug 23	30.24000 -0.08	30.32	29.99	30.03	3,258,406
14 Aug 23	30.32000 +0.18	30.34	29.92	30.04	4,458,710
11 Aug 23	30.14000 -0.55	30.85	30.07	30.62	4,828,650
10 Aug 23	30.69000 +0.38	30.99	30.44	30.44	5,922,514
09 Aug 23	30.31000 +1.49	30.77	29.19	29.54	7,461,173
08 Aug 23	28.82000 +0.12	28.88	28.39	28.56	4,245,532
07 Aug 23	28.70000 +0.16	29.00	28.59	28.67	3,243,178
04 Aug 23	28.54000 +0.60	28.85	27.90	28.01	4,728,050
03 Aug 23	27.94000 -0.05	28.31	27.70	27.97	4,245,105
02 Aug 23	27.99000 +0.10	28.07	27.54	27.65	1,935,122
01 Aug 23	27.89000 -0.17	28.37	27.75	27.97	2,377,844
31 Jul 23	28.06000 +0.34	28.56	27.84	28.00	2,793,352
28 Jul 23	27.72000 -0.38	28.35	27.58	28.18	1,875,031
27 Jul 23	28.10000 -0.31	28.51	28.07	28.37	2,048,848
26 Jul 23	28.41000 +0.31	28.55	28.08	28.20	2,838,691
25 Jul 23	28.10000 -0.20	28.53	28.08	28.43	2,748,772
24 Jul 23	28.30000 -0.06	28.48	28.11	28.36	1,939,689
21 Jul 23	28.36000 +0.99	28.52	27.37	27.55	4,584,033
20 Jul 23	27.37000 +0.04	27.51	27.21	27.31	1,512,644
19 Jul 23	27.33000 +0.55	27.41	26.74	26.82	3,692,331
18 Jul 23	26.78000 +0.65	26.78	26.17	26.18	2,470,313
17 Jul 23	26.13000 -0.21	26.32	26.06	26.20	2,146,729
14 Jul 23	26.34000 -0.37	26.68	26.30	26.68	1,288,708
13 Jul 23	26.71000 -0.05	26.80	26.55	26.57	1,712,298
12 Jul 23	26.76000 +0.24	26.93	26.57	26.62	1,991,098
11 Jul 23	26.52000 +0.06	26.52	26.26	26.44	1,917,538
10 Jul 23	26.46000 -0.24	26.81	26.34	26.70	1,651,668
07 Jul 23	26.70000 -0.25	27.07	26.64	26.73	2,043,786
06 Jul 23	26.95000 +0.11	26.95	26.52	26.60	3,374,596
05 Jul 23	26.84000 +0.75	26.94	25.88	25.91	3,070,125
03 Jul 23	26.09000 -0.16	26.43	26.09	26.16	1,222,279
30 Jun 23	26.25000 +0.21	26.40	25.97	26.10	2,301,663
29 Jun 23	26.04000 +0.31	26.13	25.64	25.73	1,686,932
28 Jun 23	25.73000 -0.06	25.82	25.56	25.77	1,866,706
27 Jun 23	25.79000 +0.19	26.14	25.56	25.69	4,740,550
26 Jun 23	25.60000 +0.50	26.08	25.44	25.48	5,450,994
23 Jun 23	25.10000 -0.20	25.53	24.91	25.33	7,426,314
22 Jun 23	25.30000 +0.15	25.32	24.93	25.26	2,493,094
21 Jun 23	25.15000 +0.18	25.25	24.70	24.87	3,948,361
20 Jun 23	24.97000 -0.09	25.16	24.72	24.95	4,547,903
16 Jun 23	25.06000 -0.27	25.46	24.99	25.41	6,531,966
15 Jun 23	25.33000 +0.52	25.40	24.81	24.84	5,900,629
14 Jun 23	24.81000 -0.09	25.13	24.74	24.92	5,449,229
13 Jun 23	24.90000 +0.20	25.01	24.60	24.70	3,407,897
12 Jun 23	24.70000 -0.12	24.98	24.60	24.81	1,771,290
09 Jun 23	24.82000 +0.00	25.06	24.77	24.97	1,514,171
08 Jun 23	24.82000 -0.34	25.18	24.68	25.16	2,612,497
07 Jun 23	25.16000 +0.43	25.23	24.65	24.78	3,010,487
06 Jun 23	24.73000 -0.17	24.99	24.67	24.90	2,493,847
05 Jun 23	24.90000 +0.18	24.99	24.57	24.57	2,585,682
02 Jun 23	24.72000 +0.08	25.03	24.46	24.69	3,299,621
01 Jun 23	24.64000 +0.67	24.73	23.99	24.04	4,771,986
31 May 23	23.97000 +0.02	24.08	23.53	23.81	4,906,515
30 May 23	23.95000 -0.50	24.58	23.92	24.53	2,434,536
26 May 23	24.45000 +0.18	24.55	24.08	24.34	2,569,317
25 May 23	24.27000 -0.13	24.61	23.85	24.46	2,598,335
24 May 23	24.40000 -0.16	24.54	24.26	24.49	2,972,780
23 May 23	24.56000 +0.05	24.97	24.39	24.45	2,062,726
22 May 23	24.51000 +0.00	24.87	24.43	24.45	2,455,984
19 May 23	24.51000 +0.07	24.94	24.51	24.68	2,772,298
18 May 23	24.44000 +0.09	24.52	24.01	24.16	2,611,549
17 May 23	24.35000 +0.00	24.61	24.21	24.46	3,512,216
16 May 23	24.35000 -0.45	24.83	24.07	24.75	2,840,082
15 May 23	24.80000 +0.28	24.81	24.41	24.50	3,242,149
12 May 23	24.52000 -0.12	24.86	24.20	24.83	3,458,736
11 May 23	24.64000 -0.58	25.20	24.52	25.01	3,650,513
10 May 23	25.22000 +0.62	25.71	24.84	25.00	8,049,179
09 May 23	24.60000 +1.22	24.66	23.59	23.59	6,624,281
08 May 23	23.38000 -0.04	23.57	23.24	23.45	2,425,982
05 May 23	23.42000 +0.25	23.56	23.20	23.27	3,008,352
04 May 23	23.17000 +0.16	23.21	22.69	23.06	2,640,211
03 May 23	23.01000 -0.10	23.55	22.98	23.40	1,951,115
02 May 23	23.11000 -0.32	23.59	22.67	23.41	2,937,145
01 May 23	23.43000 -0.43	24.12	23.42	23.86	2,539,565
28 Apr 23	23.86000 +0.73	23.96	23.05	23.14	3,154,071
27 Apr 23	23.13000 +0.16	23.28	22.95	23.05	2,603,348
26 Apr 23	22.97000 -0.38	23.52	22.95	23.32	2,632,387
25 Apr 23	23.35000 -0.30	23.72	23.25	23.60	3,717,102
24 Apr 23	23.65000 -0.05	23.90	23.40	23.79	4,037,992
21 Apr 23	23.70000 -0.08	23.90	23.46	23.80	1,809,401
20 Apr 23	23.78000 -0.48	24.25	23.75	24.06	1,985,778
19 Apr 23	24.26000 -0.05	24.27	23.80	24.15	3,231,677
18 Apr 23	24.31000 +0.06	24.36	23.93	24.27	2,834,637
17 Apr 23	24.25000 -0.24	24.53	24.05	24.53	2,382,076
14 Apr 23	24.49000 -0.34	24.95	24.30	24.70	3,169,602
13 Apr 23	24.83000 +0.28	25.12	24.32	24.43	3,680,394
12 Apr 23	24.55000 -0.14	24.88	24.41	24.80	2,962,556
11 Apr 23	24.69000 +0.27	24.91	24.44	24.55	2,742,393
10 Apr 23	24.42000 +0.35	24.49	23.80	23.83	2,735,076
06 Apr 23	24.07000 +0.15	24.30	23.87	24.12	3,021,854
05 Apr 23	23.92000 +0.51	23.99	23.33	23.36	2,736,327
04 Apr 23	23.41000 -0.29	23.75	23.19	23.67	2,587,234
03 Apr 23	23.70000 -0.30	24.10	23.67	23.88	3,017,936
31 Mar 23	24.00000 +0.41	24.00	23.53	23.65	2,284,359
30 Mar 23	23.59000 +0.08	23.86	23.48	23.67	2,154,015
29 Mar 23	23.51000 +0.17	23.75	23.32	23.48	3,517,361
28 Mar 23	23.34000 +0.14	23.76	23.10	23.17	2,799,495
27 Mar 23	23.20000 -0.22	23.74	23.12	23.49	4,108,836
24 Mar 23	23.42000 -0.49	23.84	23.04	23.82	4,853,278
23 Mar 23	23.91000 -0.32	24.62	23.63	24.33	3,234,478
22 Mar 23	24.23000 -0.83	24.99	24.22	24.86	3,333,138
21 Mar 23	25.06000 -0.04	25.67	24.75	25.14	3,389,309
20 Mar 23	25.10000 +0.26	25.65	25.06	25.10	4,331,129
17 Mar 23	24.84000 -0.50	25.13	24.22	25.09	5,046,354
16 Mar 23	25.34000 +0.93	25.49	23.99	24.00	5,547,064
15 Mar 23	24.41000 -1.09	25.12	23.90	24.76	6,411,523
14 Mar 23	25.50000 +1.16	25.70	24.55	24.68	6,021,957
13 Mar 23	24.34000 -0.18	25.04	24.02	24.38	7,722,291
10 Mar 23	24.52000 -1.17	25.93	24.51	25.89	5,888,529
09 Mar 23	25.69000 -0.51	26.50	25.68	26.24	6,132,967
08 Mar 23	26.20000 -0.31	27.18	26.17	26.51	7,018,559
07 Mar 23	26.51000 +2.13	27.29	24.60	24.95	14,242,644
06 Mar 23	24.38000 +2.97	25.03	22.05	22.05	16,329,223
03 Mar 23	21.41000 +0.12	21.59	21.18	21.32	3,455,744
02 Mar 23	21.29000 -0.42	21.67	21.23	21.66	5,173,723
01 Mar 23	21.71000 -0.28	22.54	21.56	22.08	4,455,285
28 Feb 23	21.99000 -0.26	22.40	21.89	22.07	4,883,744
27 Feb 23	22.25000 -0.11	22.80	22.22	22.60	2,603,315
24 Feb 23	22.36000 -0.14	22.49	22.17	22.32	2,340,163
23 Feb 23	22.50000 +0.08	22.83	22.40	22.57	1,819,950
22 Feb 23	22.42000 -0.15	22.61	22.25	22.48	3,114,164
21 Feb 23	22.57000 -0.39	22.92	22.44	22.77	3,216,031
17 Feb 23	22.96000 +0.14	23.24	22.74	22.89	3,582,059
16 Feb 23	22.82000 -0.62	23.38	22.55	23.17	4,613,959
15 Feb 23	23.44000 +0.43	23.49	22.81	22.81	3,413,036
14 Feb 23	23.01000 -0.04	23.47	22.86	22.97	2,431,485
13 Feb 23	23.05000 +0.01	23.38	23.01	23.03	1,590,497
10 Feb 23	23.04000 +0.35	23.14	22.62	22.66	1,872,110
09 Feb 23	22.69000 -0.17	23.00	22.69	22.89	2,709,215
08 Feb 23	22.86000 -0.38	23.20	22.83	23.08	1,398,802
07 Feb 23	23.24000 +0.27	23.31	22.66	22.94	1,930,565
06 Feb 23	22.97000 +0.09	23.10	22.76	22.84	4,087,203
03 Feb 23	22.88000 -0.40	23.04	22.56	22.98	5,011,281
02 Feb 23	23.28000 +0.08	23.86	23.03	23.43	3,012,023
01 Feb 23	23.20000 +0.14	23.48	22.83	22.86	2,495,816
31 Jan 23	23.06000 +0.69	23.07	22.32	22.44	2,573,036
30 Jan 23	22.37000 -0.30	22.91	22.32	22.60	2,132,917
27 Jan 23	22.67000 -0.13	22.91	22.65	22.70	1,899,825
26 Jan 23	22.80000 +0.23	22.81	22.23	22.60	2,012,115
25 Jan 23	22.57000 -0.26	22.80	22.34	22.63	2,231,765
24 Jan 23	22.83000 +0.33	22.89	22.28	22.50	2,632,456
23 Jan 23	22.50000 +0.65	22.73	21.76	21.78	2,798,208
20 Jan 23	21.85000 +0.46	21.87	21.30	21.32	3,420,358
19 Jan 23	21.39000 -0.11	21.53	21.25	21.38	3,749,805
18 Jan 23	21.50000 -0.65	22.23	21.48	22.11	3,684,776
17 Jan 23	22.15000 -0.23	22.77	22.14	22.42	3,593,653
13 Jan 23	22.38000 -0.31	22.55	22.14	22.43	2,806,895
12 Jan 23	22.69000 -0.05	23.09	22.60	22.86	3,315,731
11 Jan 23	22.74000 +0.34	22.78	22.40	22.40	2,395,479
10 Jan 23	22.40000 -0.13	22.53	22.19	22.41	2,873,570
09 Jan 23	22.53000 +0.02	22.89	22.46	22.63	2,912,072
06 Jan 23	22.51000 +0.19	22.77	22.25	22.48	3,411,927
05 Jan 23	22.32000 -0.43	22.78	22.25	22.61	2,319,167
04 Jan 23	22.75000 +0.48	22.85	22.01	22.28	3,934,057
03 Jan 23	22.27000 -0.93	23.35	22.13	23.24	3,868,860
30 Dec 22	23.20000 -0.87	24.02	22.84	24.00	3,424,734
29 Dec 22	24.07000 +0.41	24.18	23.62	23.75	1,954,753
28 Dec 22	23.66000 -0.03	23.84	23.55	23.71	5,352,712
27 Dec 22	23.69000 -0.18	23.95	23.43	23.82	2,208,224
23 Dec 22	23.87000 +0.32	23.90	23.37	23.41	2,249,489
22 Dec 22	23.55000 -0.62	24.03	23.31	24.03	2,380,376
21 Dec 22	24.17000 +0.35	24.17	23.81	24.00	4,215,297
20 Dec 22	23.82000 -0.04	24.11	23.77	23.84	4,042,375
19 Dec 22	23.86000 -0.21	24.28	23.75	24.05	3,304,118
16 Dec 22	24.07000 -0.26	24.24	23.68	24.08	5,457,377
15 Dec 22	24.33000 -0.02	24.53	24.03	24.24	3,407,482
14 Dec 22	24.35000 +0.06	24.53	23.99	24.10	3,566,361
13 Dec 22	24.29000 +0.07	25.03	24.09	24.58	5,246,131
12 Dec 22	24.22000 +0.36	24.23	23.83	23.98	2,359,982
09 Dec 22	23.86000 +0.27	24.00	23.33	23.41	3,274,481
08 Dec 22	23.59000 -0.05	23.91	23.49	23.68	2,201,684
07 Dec 22	23.64000 -0.08	24.05	23.51	23.63	3,313,647
06 Dec 22	23.72000 +0.28	23.75	23.16	23.30	3,779,277
05 Dec 22	23.44000 -0.55	23.84	23.26	23.78	2,570,592
02 Dec 22	23.99000 -0.54	24.39	23.96	24.20	1,941,562
01 Dec 22	24.53000 +0.20	24.82	24.31	24.47	4,111,885
30 Nov 22	24.33000 +0.10	24.44	23.95	24.37	7,650,702
29 Nov 22	24.23000 +0.44	24.29	23.54	23.81	2,631,256
28 Nov 22	23.79000 -0.29	23.90	23.57	23.76	1,896,902
25 Nov 22	24.08000 +0.08	24.40	23.95	23.95	1,271,597
23 Nov 22	24.00000 +0.57	24.07	23.41	23.42	1,865,792
22 Nov 22	23.43000 +0.55	23.48	22.88	22.99	2,276,632
21 Nov 22	22.88000 -0.03	22.98	22.51	22.86	2,292,246
18 Nov 22	22.91000 +0.45	22.91	22.63	22.72	3,763,031
17 Nov 22	22.46000 -0.37	22.90	22.39	22.66	2,599,105
16 Nov 22	22.83000 +0.13	23.01	22.47	22.50	3,395,198
15 Nov 22	22.70000 -0.25	23.50	22.64	23.39	3,885,180
14 Nov 22	22.95000 -1.14	24.08	22.95	23.89	3,675,493
11 Nov 22	24.09000 -0.50	24.90	23.84	24.80	3,527,614
10 Nov 22	24.59000 +1.04	24.99	24.09	24.39	3,465,929
09 Nov 22	23.55000 -0.57	24.18	23.48	24.00	3,345,189
08 Nov 22	24.12000 +0.29	24.35	23.72	23.79	3,912,864
07 Nov 22	23.83000 +2.41	23.98	22.75	22.95	5,051,006
14 Oct 22	21.42000 -0.26	22.22	21.33	21.93	2,511,324
13 Oct 22	21.68000 +0.24	21.95	20.76	21.11	3,843,435
12 Oct 22	21.44000 -0.36	21.80	21.33	21.79	4,601,550
11 Oct 22	21.80000 +0.12	22.13	21.38	21.56	4,973,482
10 Oct 22	21.68000 -0.29	22.38	21.64	22.00	4,969,204
07 Oct 22	21.97000 -0.68	22.61	21.93	22.51	3,270,782
06 Oct 22	22.65000 -0.24	22.92	22.41	22.83	4,290,416
05 Oct 22	22.89000 -0.05	23.14	22.24	22.54	4,434,434
04 Oct 22	22.94000 +1.47	22.94	21.65	21.69	4,833,649
03 Oct 22	21.47000 +0.47	21.84	21.03	21.37	5,198,042
30 Sep 22	21.00000 -0.38	21.63	20.92	21.50	4,597,690
29 Sep 22	21.38000 -0.92	22.06	21.17	22.01	7,073,452
28 Sep 22	22.30000 +0.28	22.56	22.13	22.31	3,833,075
27 Sep 22	22.02000 -0.45	22.82	21.67	22.75	5,809,627
26 Sep 22	22.47000 -0.90	23.34	22.33	23.11	3,717,184
23 Sep 22	23.37000 -0.69	23.69	23.10	23.63	4,406,817
22 Sep 22	24.06000 -0.38	24.46	23.99	24.42	2,848,922
21 Sep 22	24.44000 -0.47	25.32	24.42	25.03	2,874,957
20 Sep 22	24.91000 -0.71	25.45	24.74	25.34	3,129,474
19 Sep 22	25.62000 +0.31	25.81	25.04	25.04	3,615,209
16 Sep 22	25.31000 -0.06	25.33	24.87	25.32	8,706,150
15 Sep 22	25.37000 +0.01	25.40	25.09	25.22	4,091,358
14 Sep 22	25.36000 +0.38	25.37	24.96	24.98	3,449,778
13 Sep 22	24.98000 -0.81	25.73	24.89	25.40	3,683,477
12 Sep 22	25.79000 +0.54	25.84	25.24	25.33	3,347,050
09 Sep 22	25.25000 +0.35	25.45	24.98	25.19	3,995,477
08 Sep 22	24.90000 +0.26	25.09	24.53	24.65	2,890,023
07 Sep 22	24.64000 +0.30	24.71	24.30	24.37	4,030,074
06 Sep 22	24.34000 -0.62	25.00	24.32	24.88	5,326,753
02 Sep 22	24.96000 +0.00	25.52	24.89	25.18	2,519,275
01 Sep 22	24.96000 +0.21	25.01	24.58	24.67	3,535,290
31 Aug 22	24.75000 +0.57	24.80	24.00	24.06	7,453,874
30 Aug 22	24.18000 -0.56	24.98	24.18	24.75	4,375,542
29 Aug 22	24.74000 -0.19	24.84	24.40	24.59	3,464,454
26 Aug 22	24.93000 -0.72	25.71	24.92	25.67	3,672,011
25 Aug 22	25.65000 +0.46	25.97	25.12	25.29	4,571,124
24 Aug 22	25.19000 +0.72	25.30	24.37	24.37	3,435,409
23 Aug 22	24.47000 -0.26	24.95	24.46	24.92	3,662,232
22 Aug 22	24.73000 -0.52	24.93	24.59	24.90	3,630,316
19 Aug 22	25.25000 -0.59	25.78	25.14	25.74	3,863,468
18 Aug 22	25.84000 +0.31	26.12	25.53	25.53	3,623,673
17 Aug 22	25.53000 -0.30	25.81	25.44	25.49	3,232,515
16 Aug 22	25.83000 -0.14	26.00	25.69	25.79	3,706,391
15 Aug 22	25.97000 +0.09	25.99	25.35	25.65	3,192,702
12 Aug 22	25.88000 +0.54	25.91	25.52	25.62	2,716,295
11 Aug 22	25.34000 +0.17	25.78	25.23	25.27	3,323,502
10 Aug 22	25.17000 +0.38	25.22	24.85	24.93	2,968,220
09 Aug 22	24.79000 +0.06	24.81	24.32	24.61	3,838,267
08 Aug 22	24.73000 +0.13	25.44	24.56	24.75	3,798,536
05 Aug 22	24.60000 -1.02	25.73	24.31	25.53	4,760,708
04 Aug 22	25.62000 +0.16	25.90	25.53	25.60	3,411,910
03 Aug 22	25.46000 +0.20	25.58	25.11	25.22	2,604,093
02 Aug 22	25.26000 -0.10	25.76	25.25	25.48	2,875,004
01 Aug 22	25.36000 -0.49	25.90	25.26	25.70	3,020,152
29 Jul 22	25.85000 +1.03	25.86	24.93	25.00	4,894,802
28 Jul 22	24.82000 +0.99	24.87	24.03	24.39	3,494,890
27 Jul 22	23.83000 +0.08	23.96	23.44	23.80	2,702,625
26 Jul 22	23.75000 +0.39	23.76	23.16	23.31	7,887,931
25 Jul 22	23.36000 +0.36	23.50	22.78	23.04	3,285,119
22 Jul 22	23.00000 -0.36	23.66	22.75	23.41	3,575,093
21 Jul 22	23.36000 -0.28	23.69	23.08	23.55	4,230,853
20 Jul 22	23.64000 +0.01	23.73	23.12	23.62	4,827,128
19 Jul 22	23.63000 +0.81	23.74	23.13	23.16	3,764,427
18 Jul 22	22.82000 +0.24	23.33	22.67	22.74	4,135,193
15 Jul 22	22.58000 -0.35	23.07	22.25	23.03	4,025,140
14 Jul 22	22.93000 +0.20	23.02	22.17	22.20	5,687,771
13 Jul 22	22.73000 +0.21	22.86	22.16	22.20	3,551,075
12 Jul 22	22.52000 +0.43	22.65	21.97	21.98	3,799,841
11 Jul 22	22.09000 +0.01	22.33	21.79	22.02	3,355,321
08 Jul 22	22.08000 -0.15	22.33	21.87	22.21	3,026,711
07 Jul 22	22.23000 +0.53	22.39	21.98	22.00	4,068,929
06 Jul 22	21.70000 +0.04	21.95	21.36	21.54	4,709,777
05 Jul 22	21.66000 -1.69	23.14	21.00	22.97	5,960,834
01 Jul 22	23.35000 +0.50	23.49	22.89	23.07	3,340,916
30 Jun 22	22.85000 -0.04	23.35	22.51	22.62	4,965,156
29 Jun 22	22.89000 -0.36	23.25	22.39	23.22	4,657,169
28 Jun 22	23.25000 -0.50	24.00	23.06	23.80	4,875,229
27 Jun 22	23.75000 +0.36	24.06	23.34	23.39	4,359,481
24 Jun 22	23.39000 -0.02	23.60	23.09	23.52	11,738,025
23 Jun 22	23.41000 +0.70	23.46	22.84	22.97	5,669,255
22 Jun 22	22.71000 -0.06	22.88	22.31	22.42	4,595,124
21 Jun 22	22.77000 +0.35	23.01	22.50	22.98	5,046,448
17 Jun 22	22.42000 -0.10	22.74	21.84	22.53	11,501,886
16 Jun 22	22.52000 -0.98	23.32	22.28	23.32	7,894,568
15 Jun 22	23.50000 +0.54	23.91	23.10	23.22	9,339,696
14 Jun 22	22.96000 -0.54	23.70	22.63	23.45	8,304,214
13 Jun 22	23.50000 -1.94	25.04	23.40	25.00	7,472,202
10 Jun 22	25.44000 -0.76	25.88	25.43	25.77	3,854,019
09 Jun 22	26.20000 -0.64	26.90	26.17	26.74	3,390,433
08 Jun 22	26.84000 -0.55	27.31	26.62	27.24	4,206,394
07 Jun 22	27.39000 +0.90	27.39	26.39	26.39	6,773,258
06 Jun 22	26.49000 +0.64	26.52	25.82	25.99	5,238,564
03 Jun 22	25.85000 -0.13	26.25	25.83	25.91	3,388,977
02 Jun 22	25.98000 +0.08	26.24	25.59	25.96	3,846,887
01 Jun 22	25.90000 -0.47	26.46	25.27	26.36	4,618,806
31 May 22	26.37000 +0.06	26.69	25.88	26.50	7,762,915
27 May 22	26.31000 +0.38	26.33	25.74	25.98	5,778,642
26 May 22	25.93000 -0.17	26.45	25.92	26.22	4,707,093
25 May 22	26.10000 +0.62	26.17	25.45	25.47	5,564,867
24 May 22	25.48000 -0.25	25.77	25.23	25.51	4,045,965
23 May 22	25.73000 +0.50	25.84	25.14	25.41	4,484,563
20 May 22	25.23000 -0.85	26.46	24.83	25.96	6,190,163
19 May 22	26.08000 +0.85	26.13	25.14	25.27	7,959,723
18 May 22	25.23000 -0.02	25.59	25.10	25.31	5,069,971
17 May 22	25.25000 +0.25	25.28	24.76	25.05	5,014,705
16 May 22	25.00000 +0.42	25.01	24.39	24.53	6,949,348
13 May 22	24.58000 +1.17	24.72	23.82	23.86	5,521,668
12 May 22	23.41000 -0.88	24.19	22.89	24.04	9,500,753
11 May 22	24.29000 -0.15	24.88	24.20	24.59	7,373,853
10 May 22	24.44000 +0.31	24.99	23.87	24.45	5,004,537
09 May 22	24.13000 -2.49	26.43	23.92	26.43	9,713,420
06 May 22	26.62000 +1.21	27.10	25.75	26.00	9,739,072
05 May 22	25.41000 -0.51	26.33	25.27	26.00	5,171,446
04 May 22	25.92000 +0.67	26.08	25.30	25.36	5,194,256
03 May 22	25.25000 +0.56	25.58	24.74	24.77	4,094,323
02 May 22	24.69000 -0.33	25.25	24.18	25.00	4,692,371
29 Apr 22	25.02000 -0.11	25.49	25.01	25.22	5,342,318
28 Apr 22	25.13000 +0.25	25.17	24.75	25.12	5,008,512
27 Apr 22	24.88000 -0.02	25.31	24.76	24.88	3,608,812
26 Apr 22	24.90000 -0.11	25.42	24.81	24.81	4,039,568
25 Apr 22	25.01000 -0.34	25.30	24.58	25.30	5,130,727
22 Apr 22	25.35000 -0.39	25.79	25.30	25.75	3,623,048
21 Apr 22	25.74000 -0.52	26.35	25.69	26.19	7,014,747
20 Apr 22	26.26000 +1.44	26.63	25.18	25.18	8,914,769
19 Apr 22	24.82000 -0.02	25.21	24.48	24.92	5,429,727
18 Apr 22	24.84000 +0.81	24.87	23.92	24.00	5,308,557
14 Apr 22	24.03000 +0.23	24.23	23.83	23.83	4,708,875
13 Apr 22	23.80000 -0.25	24.21	23.66	24.07	5,349,303
12 Apr 22	24.05000 +0.05	24.46	23.90	24.11	5,277,042
11 Apr 22	24.00000 -0.51	24.65	23.97	24.52	5,151,556
08 Apr 22	24.51000 +0.39	24.59	24.00	24.21	6,982,656
07 Apr 22	24.12000 +0.12	24.21	23.74	23.98	6,428,072
06 Apr 22	24.00000 +0.42	24.00	23.39	23.50	5,816,275
05 Apr 22	23.58000 +0.25	23.78	23.38	23.39	6,496,698
04 Apr 22	23.33000 -0.11	23.53	23.14	23.40	3,590,359
01 Apr 22	23.44000 +0.19	23.50	23.08	23.31	4,560,107
31 Mar 22	23.25000 +0.15	23.60	23.07	23.07	4,651,066
30 Mar 22	23.10000 -0.05	23.38	22.99	23.13	4,118,507
29 Mar 22	23.15000 +0.04	23.21	22.92	23.06	4,380,158
28 Mar 22	23.11000 +0.37	23.21	22.68	22.76	3,570,731
25 Mar 22	22.74000 +0.69	22.80	22.13	22.13	3,255,880
24 Mar 22	22.05000 +0.25	22.17	21.83	21.85	3,094,411
23 Mar 22	21.80000 -0.59	22.42	21.78	22.31	2,566,782
22 Mar 22	22.39000 +0.34	22.67	22.07	22.07	2,898,104
21 Mar 22	22.05000 -0.36	22.53	21.93	22.32	3,329,706
18 Mar 22	22.41000 +0.10	22.55	22.12	22.23	4,887,455
17 Mar 22	22.31000 -0.28	22.73	22.28	22.52	3,411,434
16 Mar 22	22.59000 +0.26	22.65	22.25	22.30	3,992,762
15 Mar 22	22.33000 -0.09	22.64	22.04	22.50	3,216,508
14 Mar 22	22.42000 -0.01	22.70	21.91	22.37	3,805,014
11 Mar 22	22.43000 -0.22	22.83	22.38	22.72	3,280,348
10 Mar 22	22.65000 -0.09	22.70	22.41	22.63	3,534,219
09 Mar 22	22.74000 +0.09	23.07	22.53	22.87	4,542,457
08 Mar 22	22.65000 +0.29	22.90	22.31	22.50	6,063,957
07 Mar 22	22.36000 -0.15	23.49	22.28	22.67	5,599,811
04 Mar 22	22.51000 +0.53	22.56	21.77	21.91	5,110,669
03 Mar 22	21.98000 -0.24	22.47	21.84	22.28	4,018,937
02 Mar 22	22.22000 +0.29	22.32	21.76	22.00	4,144,958
01 Mar 22	21.93000 -0.89	22.81	21.70	22.79	6,822,960
28 Feb 22	22.82000 +0.92	22.88	21.70	21.87	6,381,500
25 Feb 22	21.90000 +0.22	22.43	21.36	21.68	3,879,017
24 Feb 22	21.68000 +0.87	21.81	20.26	20.50	5,802,339
23 Feb 22	20.81000 -0.40	21.41	20.81	21.20	4,535,171
22 Feb 22	21.21000 -0.24	21.59	21.11	21.26	3,633,993
18 Feb 22	21.45000 -0.04	21.75	21.34	21.45	2,877,326
17 Feb 22	21.49000 -0.23	21.72	21.48	21.57	2,465,623
16 Feb 22	21.72000 -0.07	21.91	21.61	21.72	2,270,839
15 Feb 22	21.79000 +0.19	21.95	21.65	21.87	2,605,459
14 Feb 22	21.60000 -0.21	21.91	21.24	21.76	4,181,034
11 Feb 22	21.81000 -0.27	22.35	21.63	22.16	4,527,201
10 Feb 22	22.08000 -0.41	22.53	22.01	22.22	5,460,189
09 Feb 22	22.49000 +0.22	22.68	22.34	22.45	4,984,646
08 Feb 22	22.27000 +0.29	22.37	21.91	22.02	4,338,034
07 Feb 22	21.98000 +0.15	22.11	21.57	21.87	4,638,854
04 Feb 22	21.83000 -0.02	22.01	21.26	21.71	5,343,992
03 Feb 22	21.85000 -0.39	22.15	21.54	21.78	3,931,228
02 Feb 22	22.24000 +0.59	22.26	21.53	21.81	6,964,119
01 Feb 22	21.65000 -0.16	21.99	21.44	21.97	4,526,710
31 Jan 22	21.81000 +0.14	21.91	21.63	21.63	6,126,055
28 Jan 22	21.67000 +0.36	21.68	21.14	21.29	4,707,921
27 Jan 22	21.31000 -0.22	21.95	21.15	21.77	4,855,931
26 Jan 22	21.53000 -0.14	22.24	21.38	21.96	5,850,483
25 Jan 22	21.67000 -0.29	21.97	21.45	21.75	5,173,314
24 Jan 22	21.96000 +0.24	22.01	21.26	21.50	6,039,809
21 Jan 22	21.72000 -0.01	22.02	21.42	21.64	4,244,498
20 Jan 22	21.73000 -0.75	22.80	21.70	22.53	5,162,733
19 Jan 22	22.48000 +0.04	22.67	22.38	22.51	6,472,023
18 Jan 22	22.44000 -0.15	22.75	22.38	22.54	4,204,673
14 Jan 22	22.59000 -0.02	22.64	22.35	22.61	2,994,310
13 Jan 22	22.61000 -0.32	22.91	22.53	22.90	3,709,105
12 Jan 22	22.93000 +0.42	22.99	22.42	22.46	7,344,458
11 Jan 22	22.51000 +0.05	22.67	22.32	22.55	5,868,762
10 Jan 22	22.46000 -0.25	22.78	22.39	22.67	4,341,909
07 Jan 22	22.71000 +0.39	22.76	22.11	22.32	6,078,308
06 Jan 22	22.32000 +0.21	22.36	21.96	22.18	5,284,295
05 Jan 22	22.11000 -0.41	22.76	22.09	22.48	4,037,960
04 Jan 22	22.52000 -0.22	22.96	22.49	22.77	4,573,073
03 Jan 22	22.74000 -0.03	22.94	22.34	22.82	3,925,059
31 Dec 21	22.77000 +0.38	22.87	22.24	22.30	3,222,972
30 Dec 21	22.39000 +0.52	22.47	21.88	21.88	7,636,103
29 Dec 21	21.87000 -0.18	22.06	21.82	22.00	2,895,414
28 Dec 21	22.05000 -0.14	22.32	21.93	22.21	1,864,305
27 Dec 21	22.19000 +0.16	22.21	21.85	22.05	2,283,591
23 Dec 21	22.03000 -0.30	22.49	22.03	22.36	3,279,675
22 Dec 21	22.33000 +0.52	22.35	21.72	21.81	4,211,043
21 Dec 21	21.81000 +0.72	21.85	21.26	21.30	3,112,660
20 Dec 21	21.09000 -0.14	21.16	20.74	21.00	2,604,035
17 Dec 21	21.23000 +0.30	21.36	20.68	20.82	3,848,322
16 Dec 21	20.93000 +0.23	21.23	20.65	20.70	3,057,851
15 Dec 21	20.70000 -0.07	20.81	20.43	20.72	4,531,020
14 Dec 21	20.77000 +0.04	21.12	20.67	20.67	4,358,092
13 Dec 21	20.73000 -0.29	21.01	20.68	20.77	3,952,653
10 Dec 21	21.02000 +0.13	21.07	20.83	20.96	2,852,434
09 Dec 21	20.89000 -0.32	21.24	20.84	21.19	2,682,150
08 Dec 21	21.21000 +0.28	21.27	20.83	20.83	3,836,633
07 Dec 21	20.93000 +0.01	21.30	20.85	20.95	3,876,531
06 Dec 21	20.92000 +0.21	21.08	20.72	20.93	4,810,659
03 Dec 21	20.71000 -0.25	21.10	20.57	21.05	4,142,992
02 Dec 21	20.96000 +0.41	21.26	20.66	20.73	6,267,670
01 Dec 21	20.55000 +0.67	21.00	20.16	20.19	5,950,095
30 Nov 21	19.88000 -0.21	20.43	19.79	19.94	8,850,579
29 Nov 21	20.09000 -0.07	20.40	19.65	20.40	4,114,408
26 Nov 21	20.16000 -0.46	20.35	19.92	20.09	4,147,401
24 Nov 21	20.62000 +0.00	20.82	20.51	20.51	2,546,082
23 Nov 21	20.62000 +0.34	20.97	20.21	20.27	6,669,534
22 Nov 21	20.28000 +0.23	20.70	19.93	20.05	4,515,286
19 Nov 21	20.05000 -0.10	20.18	19.80	20.08	4,026,344
18 Nov 21	20.15000 -0.05	20.24	19.97	20.12	2,977,486
17 Nov 21	20.20000 -0.24	20.44	20.06	20.39	1,798,672
16 Nov 21	20.44000 -0.02	20.58	20.42	20.55	5,736,511
15 Nov 21	20.46000 +0.81	20.48	19.65	19.75	2,727,065
12 Nov 21	19.65000 +0.05	19.79	19.58	19.65	2,395,037
11 Nov 21	19.60000 +0.16	19.72	19.34	19.60	2,689,543
10 Nov 21	19.44000 +0.10	19.73	19.20	19.21	2,271,474
09 Nov 21	19.34000 -0.40	19.93	19.30	19.93	3,333,252
08 Nov 21	19.74000 -0.76	20.60	19.68	20.56	5,651,027
05 Nov 21	20.50000 +1.29	20.79	19.95	20.00	9,136,063
04 Nov 21	19.21000 -0.47	19.58	18.93	19.53	6,093,516
03 Nov 21	19.68000 -0.19	19.91	19.56	19.67	2,460,075
02 Nov 21	19.87000 -0.14	20.02	19.63	20.01	3,990,264
01 Nov 21	20.01000 +0.42	20.11	19.54	19.60	2,736,708
29 Oct 21	19.59000 -0.26	19.86	19.53	19.67	3,176,010
28 Oct 21	19.85000 +0.19	19.89	19.65	19.65	2,572,288
27 Oct 21	19.66000 +0.16	19.75	19.40	19.50	3,035,227
26 Oct 21	19.50000 +0.00	19.75	19.36	19.50	3,051,219
25 Oct 21	19.50000 +0.39	19.56	19.07	19.07	6,030,593
22 Oct 21	19.11000 +0.01	19.33	18.98	19.12	2,656,295
21 Oct 21	19.10000 -0.21	19.34	19.03	19.17	2,516,802
20 Oct 21	19.31000 +0.10	19.53	19.17	19.22	2,053,584
19 Oct 21	19.21000 -0.12	19.63	19.19	19.54	2,754,829
18 Oct 21	19.33000 -0.35	19.52	19.25	19.47	10,655,048
15 Oct 21	19.68000 +0.11	19.87	19.43	19.69	3,273,347
14 Oct 21	19.57000 -0.24	20.10	19.49	19.96	6,521,667
13 Oct 21	19.81000 +1.97	19.90	19.25	19.50	15,379,817
12 Oct 21	17.84000 +0.27	17.93	17.46	17.53	2,837,138
11 Oct 21	17.57000 -0.33	18.04	17.55	17.90	2,446,479
08 Oct 21	17.90000 -0.05	18.33	17.88	17.97	3,097,394
07 Oct 21	17.95000 +0.37	18.09	17.50	17.61	6,470,905
06 Oct 21	17.58000 +0.22	17.62	17.03	17.19	3,827,448
05 Oct 21	17.36000 +0.34	17.37	17.00	17.08	6,159,560
04 Oct 21	17.02000 +0.17	17.19	16.69	16.72	3,331,993
01 Oct 21	16.85000 -0.25	17.22	16.69	17.21	4,198,765
30 Sep 21	17.10000 +0.15	17.56	17.08	17.35	5,832,139
29 Sep 21	16.95000 +0.18	17.06	16.51	16.74	4,766,176
28 Sep 21	16.77000 -0.34	17.11	16.72	17.04	4,795,190
27 Sep 21	17.11000 -0.45	17.64	17.09	17.55	5,177,840
24 Sep 21	17.56000 -0.05	17.85	17.56	17.70	4,287,132
23 Sep 21	17.61000 +0.18	17.85	17.51	17.63	4,454,619
22 Sep 21	17.43000 +0.04	17.73	17.42	17.55	2,420,498
21 Sep 21	17.39000 +0.04	17.69	17.39	17.49	5,828,570
20 Sep 21	17.35000 -0.44	17.82	16.92	17.65	6,400,671
17 Sep 21	17.79000 -0.11	18.08	17.76	18.00	6,338,266
16 Sep 21	17.90000 -0.54	18.31	17.84	18.30	3,226,139
15 Sep 21	18.44000 +0.44	18.44	17.79	17.85	3,131,684
14 Sep 21	18.00000 -0.60	18.68	17.99	18.68	3,601,251
13 Sep 21	18.60000 +0.16	18.73	18.40	18.58	2,038,328
10 Sep 21	18.44000 -0.46	19.00	18.43	19.00	2,022,973
09 Sep 21	18.90000 -0.30	19.23	18.74	19.16	2,363,670
08 Sep 21	19.20000 +0.36	19.29	18.71	18.81	2,158,580
07 Sep 21	18.84000 -0.27	19.10	18.81	19.01	2,928,339
03 Sep 21	19.11000 -0.17	19.27	18.99	19.19	1,614,892
02 Sep 21	19.28000 +0.13	19.40	19.13	19.15	3,578,838
01 Sep 21	19.15000 +0.06	19.38	19.09	19.24	2,955,921
31 Aug 21	19.09000 +0.24	19.09	18.80	18.89	3,581,029
30 Aug 21	18.85000 +0.17	19.06	18.70	18.75	3,329,513
27 Aug 21	18.68000 +0.19	18.72	18.42	18.56	3,894,407
26 Aug 21	18.49000 -0.51	19.05	18.47	18.95	3,668,196
25 Aug 21	19.00000 +0.55	19.08	18.39	18.54	3,451,716
24 Aug 21	18.45000 +0.42	18.54	18.11	18.20	2,976,618
23 Aug 21	18.03000 -0.10	18.13	17.96	18.07	2,238,628
20 Aug 21	18.13000 +0.33	18.17	17.70	17.86	2,324,298
19 Aug 21	17.80000 -0.21	18.12	17.78	17.91	3,253,342
18 Aug 21	18.01000 -0.14	18.21	17.92	18.05	2,076,778
17 Aug 21	18.15000 +0.17	18.19	17.81	17.95	3,109,309
16 Aug 21	17.98000 -0.42	18.43	17.95	18.27	2,426,722
13 Aug 21	18.40000 +0.01	18.49	18.32	18.37	2,038,722
12 Aug 21	18.39000 +0.04	18.45	18.06	18.42	3,001,044
11 Aug 21	18.35000 -0.14	18.52	18.20	18.41	2,667,874
10 Aug 21	18.49000 -0.40	18.89	18.35	18.89	3,325,686
09 Aug 21	18.89000 +0.33	18.91	18.52	18.61	3,742,766
06 Aug 21	18.56000 +0.29	18.83	18.33	18.36	3,351,112
05 Aug 21	18.27000 -0.64	18.66	17.85	18.40	6,675,868
04 Aug 21	18.91000 -0.04	19.05	18.55	18.82	3,187,044
03 Aug 21	18.95000 -0.03	19.20	18.85	18.91	2,780,064
02 Aug 21	18.98000 -0.17	19.35	18.96	19.25	2,968,555
30 Jul 21	19.15000 -0.23	19.56	19.11	19.28	3,068,163
29 Jul 21	19.38000 -0.09	19.60	19.34	19.55	2,342,933
28 Jul 21	19.47000 +0.20	19.49	19.09	19.30	4,169,549
27 Jul 21	19.27000 +0.17	19.29	18.74	19.08	2,575,895
26 Jul 21	19.10000 +0.00	19.33	18.89	19.07	2,420,523
23 Jul 21	19.10000 +0.27	19.14	18.69	18.77	2,679,835
22 Jul 21	18.83000 +0.51	18.91	18.43	18.67	4,007,832
21 Jul 21	18.32000 +0.13	18.58	18.15	18.19	2,709,460
20 Jul 21	18.19000 +0.40	18.31	17.84	17.84	4,331,847
19 Jul 21	17.79000 -1.02	18.63	17.72	18.50	3,924,616
16 Jul 21	18.81000 -0.01	19.13	18.76	18.94	3,520,536
15 Jul 21	18.82000 +0.02	18.90	18.47	18.63	3,170,634
14 Jul 21	18.80000 -0.02	19.02	18.74	18.82	2,202,789
13 Jul 21	18.82000 -0.49	19.39	18.79	19.39	3,290,852
12 Jul 21	19.31000 -0.01	19.31	18.98	19.21	3,596,224
09 Jul 21	19.32000 +0.57	19.57	19.09	19.20	4,442,606
08 Jul 21	18.75000 -0.64	19.06	18.65	19.05	6,707,643
07 Jul 21	19.39000 +1.05	19.53	18.55	18.61	9,637,415
06 Jul 21	18.34000 -0.70	19.02	18.05	18.98	5,254,030
02 Jul 21	19.04000 +0.16	19.24	18.73	18.91	4,047,638
01 Jul 21	18.88000 +0.33	18.97	18.58	18.65	3,824,025
30 Jun 21	18.55000 +0.16	18.62	18.19	18.41	4,950,831
29 Jun 21	18.39000 -0.42	18.94	18.31	18.87	4,640,614
28 Jun 21	18.81000 +0.42	18.83	18.22	18.40	4,082,669
25 Jun 21	18.39000 +0.14	18.49	18.18	18.25	4,748,286
24 Jun 21	18.25000 +0.50	18.28	17.63	17.76	3,520,918
23 Jun 21	17.75000 -0.13	17.94	17.70	17.88	2,634,627
22 Jun 21	17.88000 -0.04	18.04	17.74	17.87	5,578,169
21 Jun 21	17.92000 +0.45	17.96	17.57	17.64	3,130,161
18 Jun 21	17.47000 -0.68	18.10	17.42	18.06	4,557,629
17 Jun 21	18.15000 +0.01	18.20	17.98	18.12	4,186,848
16 Jun 21	18.14000 -0.27	18.57	17.96	18.45	4,194,874
15 Jun 21	18.41000 +0.02	18.49	18.08	18.28	3,242,742
14 Jun 21	18.39000 -0.24	18.67	18.24	18.63	3,618,988
11 Jun 21	18.63000 +0.46	18.65	18.16	18.25	3,584,260
10 Jun 21	18.17000 -0.11	18.34	17.94	18.34	3,314,191
09 Jun 21	18.28000 +0.13	18.37	18.08	18.24	4,303,882
08 Jun 21	18.15000 +0.54	18.27	17.52	17.66	7,152,831
07 Jun 21	17.61000 +0.21	17.73	17.30	17.45	5,554,309
04 Jun 21	17.40000 +0.03	17.46	17.14	17.30	6,969,469
03 Jun 21	17.37000 +0.62	17.46	16.06	16.31	8,379,997
02 Jun 21	16.75000 +0.30	16.84	16.33	16.50	6,838,695
01 Jun 21	16.45000 +0.28	16.53	16.18	16.30	6,135,234
28 May 21	16.17000 +0.11	16.23	15.95	16.01	6,334,895
27 May 21	16.06000 -0.17	16.32	15.91	16.24	7,598,530
26 May 21	16.23000 +0.05	16.37	16.06	16.15	4,062,333
25 May 21	16.18000 -0.48	16.68	16.17	16.55	5,289,347
24 May 21	16.66000 -0.02	16.86	16.42	16.82	3,053,198
21 May 21	16.68000 +0.20	16.80	16.51	16.57	4,327,742
20 May 21	16.48000 -0.05	16.90	16.47	16.69	8,113,158
19 May 21	16.53000 +0.38	16.56	15.86	15.97	5,856,090
18 May 21	16.15000 +0.23	16.33	15.80	15.91	5,170,971
17 May 21	15.92000 -0.46	16.32	15.76	16.22	6,588,221
14 May 21	16.38000 +0.32	16.69	16.16	16.17	4,340,966
13 May 21	16.06000 +0.06	16.35	15.94	16.07	6,655,535
12 May 21	16.00000 -0.33	16.53	15.98	16.34	7,436,462
11 May 21	16.33000 +0.32	16.43	16.02	16.12	7,179,093
10 May 21	16.01000 -0.04	16.45	16.00	16.24	4,886,249
07 May 21	16.05000 -0.01	16.06	15.47	16.06	11,042,571
06 May 21	16.06000 -0.20	16.32	15.52	16.24	9,773,344
05 May 21	16.26000 -0.03	16.40	16.13	16.32	11,433,158
04 May 21	16.29000 -0.51	16.86	16.29	16.86	7,868,317
03 May 21	16.80000 -0.07	17.06	16.80	16.91	3,636,420
30 Apr 21	16.87000 -0.19	17.08	16.76	16.99	4,121,154
29 Apr 21	17.06000 +0.27	17.32	16.84	16.89	6,223,633
28 Apr 21	16.79000 -0.05	16.88	16.72	16.76	5,003,787
27 Apr 21	16.84000 -0.21	17.06	16.74	17.00	5,618,097
26 Apr 21	17.05000 -0.44	17.42	16.63	16.83	8,312,648
23 Apr 21	17.49000 +0.07	17.53	17.23	17.42	3,213,492
22 Apr 21	17.42000 -0.34	17.99	17.41	17.83	5,103,531
21 Apr 21	17.76000 -0.05	17.91	17.65	17.75	4,484,673
20 Apr 21	17.81000 -0.05	18.06	17.72	17.83	4,265,153
19 Apr 21	17.86000 +0.06	18.02	17.81	18.00	4,248,305
16 Apr 21	17.80000 -0.12	18.01	17.73	17.96	4,379,849
15 Apr 21	17.92000 +0.29	17.92	17.63	17.63	3,589,293
14 Apr 21	17.63000 +0.08	17.82	17.52	17.75	3,580,230
13 Apr 21	17.55000 +0.39	17.65	17.01	17.15	4,713,157
12 Apr 21	17.16000 -0.34	17.61	17.12	17.48	4,964,537
09 Apr 21	17.50000 -0.10	17.65	17.25	17.54	4,556,341
08 Apr 21	17.60000 -0.09	17.80	17.55	17.73	2,668,703
07 Apr 21	17.69000 -0.19	17.93	17.60	17.85	3,215,381
06 Apr 21	17.88000 +0.20	18.00	17.47	17.50	5,133,736
05 Apr 21	17.68000 -0.04	17.99	17.51	17.90	3,738,504
01 Apr 21	17.72000 +0.04	17.74	17.35	17.65	3,120,547
31 Mar 21	17.68000 -0.13	17.94	17.67	17.87	4,724,139
30 Mar 21	17.81000 +0.19	17.82	17.45	17.61	4,370,272
29 Mar 21	17.62000 +0.75	17.74	16.77	16.83	6,447,799
26 Mar 21	16.87000 -0.18	17.18	16.60	17.08	4,641,358
25 Mar 21	17.05000 +0.23	17.28	16.61	16.88	6,400,899
24 Mar 21	16.82000 +0.12	17.19	16.60	16.66	6,247,352
23 Mar 21	16.70000 +0.00	17.09	16.63	16.79	6,574,169
22 Mar 21	16.70000 -0.60	17.34	16.63	17.16	7,602,447
19 Mar 21	17.30000 +0.51	17.35	16.64	16.80	8,380,723
18 Mar 21	16.79000 -0.50	17.30	16.77	17.16	7,973,698
17 Mar 21	17.29000 -0.83	17.71	17.01	17.01	10,168,453
16 Mar 21	18.12000 -0.47	18.31	17.92	18.31	6,541,198
15 Mar 21	18.59000 +0.19	18.64	18.22	18.40	8,236,386
12 Mar 21	18.40000 -0.41	19.02	18.16	18.86	12,757,344
11 Mar 21	18.81000 -0.71	19.63	18.31	19.50	8,720,911
10 Mar 21	19.52000 +0.87	19.57	18.63	18.63	7,075,884
09 Mar 21	18.65000 -0.23	19.36	18.54	18.90	8,210,084
08 Mar 21	18.88000 +1.06	19.17	18.04	18.07	7,913,413
05 Mar 21	17.82000 +0.33	18.09	17.32	17.87	7,587,249
04 Mar 21	17.49000 +1.06	17.57	16.47	16.65	10,713,428
03 Mar 21	16.43000 -0.27	16.79	16.19	16.60	12,035,112
02 Mar 21	16.70000 -0.71	17.51	16.69	17.51	12,942,768
01 Mar 21	17.41000 +0.16	18.30	17.37	18.01	21,197,696
26 Feb 21	17.25000 -5.51	19.20	17.11	18.66	29,752,748
25 Feb 21	22.76000 -1.07	24.01	22.73	23.74	7,071,275
24 Feb 21	23.83000 +0.45	24.20	23.41	23.56	5,513,962
23 Feb 21	23.38000 +0.33	23.48	22.45	23.05	6,475,118
22 Feb 21	23.05000 +0.14	23.23	22.72	23.00	5,782,066
19 Feb 21	22.91000 -0.24	23.34	22.80	23.24	5,536,413
18 Feb 21	23.15000 +1.14	23.30	22.02	22.14	9,159,863
17 Feb 21	22.01000 +0.10	22.30	21.71	22.00	4,511,252
16 Feb 21	21.91000 +0.58	22.12	21.71	21.99	6,371,457
12 Feb 21	21.33000 -0.19	21.61	21.22	21.58	2,375,300
11 Feb 21	21.52000 +0.07	21.63	21.34	21.49	3,887,962
10 Feb 21	21.45000 +0.12	21.58	21.08	21.53	2,074,498
09 Feb 21	21.33000 +0.29	21.47	20.98	21.12	2,680,590
08 Feb 21	21.04000 -0.01	21.37	20.84	21.10	3,621,455
05 Feb 21	21.05000 -0.04	21.27	20.92	21.26	2,866,808
04 Feb 21	21.09000 -0.21	21.43	20.86	21.35	4,385,440
03 Feb 21	21.30000 +0.48	21.73	20.55	20.64	7,976,166
02 Feb 21	20.82000 +0.45	21.11	20.47	20.57	4,518,700
01 Feb 21	20.37000 +0.40	20.55	19.92	20.02	3,389,121
29 Jan 21	19.97000 -0.21	20.48	19.97	20.06	3,904,238
28 Jan 21	20.18000 +0.00	20.48	19.78	20.16	3,319,175
27 Jan 21	20.18000 -0.62	20.90	20.18	20.55	5,036,278
26 Jan 21	20.80000 -0.05	20.94	20.68	20.85	3,955,243
25 Jan 21	20.85000 -0.49	21.52	20.84	21.23	4,917,996
22 Jan 21	21.34000 +0.15	21.42	20.79	21.05	3,934,837
21 Jan 21	21.19000 -0.23	21.46	20.96	21.37	4,556,958
20 Jan 21	21.42000 -0.29	21.82	21.31	21.71	4,582,284
19 Jan 21	21.71000 +0.20	21.88	21.51	21.66	3,681,946
15 Jan 21	21.51000 +0.18	21.69	21.23	21.29	4,013,573
14 Jan 21	21.33000 -0.47	21.90	21.31	21.87	4,130,103
13 Jan 21	21.80000 +0.24	21.98	21.46	21.55	3,054,377
12 Jan 21	21.56000 +0.39	21.72	21.20	21.26	3,927,365
11 Jan 21	21.17000 +0.18	21.27	20.56	20.74	4,896,956
08 Jan 21	20.99000 +0.81	21.06	20.28	20.30	4,281,926
07 Jan 21	20.18000 -0.11	20.61	20.12	20.30	3,347,228
06 Jan 21	20.29000 +0.47	20.90	20.01	20.01	5,533,579
05 Jan 21	19.82000 +0.64	20.05	19.13	19.16	4,014,409
04 Jan 21	19.18000 -0.48	19.73	19.16	19.64	4,338,435
31 Dec 20	19.66000 +0.17	19.75	19.40	19.56	2,653,819
30 Dec 20	19.49000 +0.59	19.53	18.80	18.82	3,357,254
29 Dec 20	18.90000 -0.22	19.33	18.86	19.20	2,394,842
28 Dec 20	19.12000 +0.41	19.16	18.77	18.80	2,374,255
24 Dec 20	18.71000 +0.24	18.80	18.48	18.79	1,503,669
23 Dec 20	18.47000 +0.34	18.57	18.08	18.25	4,270,132
22 Dec 20	18.13000 +0.57	18.16	17.68	17.77	4,624,574
21 Dec 20	17.56000 -0.09	17.77	17.39	17.74	5,939,064
18 Dec 20	17.65000 -0.28	18.08	17.58	17.90	5,841,611
17 Dec 20	17.93000 -0.15	18.11	17.78	17.98	4,985,812
16 Dec 20	18.08000 -0.38	18.55	17.91	18.53	3,949,356
15 Dec 20	18.46000 +0.32	18.51	17.96	18.20	4,275,138
14 Dec 20	18.14000 -0.14	18.62	17.99	18.51	5,038,671
11 Dec 20	18.28000 -0.54	18.72	18.22	18.64	4,090,120
10 Dec 20	18.82000 -0.19	19.08	18.67	19.01	3,746,489
09 Dec 20	19.01000 +0.06	19.14	18.83	19.00	2,899,452
08 Dec 20	18.95000 -0.02	18.97	18.52	18.81	3,582,500
07 Dec 20	18.97000 -0.18	19.20	18.66	19.20	3,878,358
04 Dec 20	19.15000 +0.38	19.24	18.88	18.89	2,387,030
03 Dec 20	18.77000 -0.10	18.95	18.60	18.84	2,436,044
02 Dec 20	18.87000 +0.09	18.89	18.50	18.64	1,826,422
01 Dec 20	18.78000 +0.10	19.12	18.69	18.75	2,869,641
30 Nov 20	18.68000 -0.91	19.68	18.58	19.59	4,669,820
27 Nov 20	19.59000 +0.12	19.65	19.46	19.51	1,391,521
25 Nov 20	19.47000 +0.10	19.58	19.24	19.37	2,248,627
24 Nov 20	19.37000 +0.80	19.38	18.60	18.84	3,167,410
23 Nov 20	18.57000 +0.37	18.67	18.32	18.34	2,000,795
20 Nov 20	18.20000 -0.33	18.69	18.18	18.45	2,012,253
19 Nov 20	18.53000 -0.09	18.73	18.18	18.57	2,798,307
18 Nov 20	18.62000 -0.71	19.49	18.61	19.35	3,483,821
17 Nov 20	19.33000 -0.47	19.80	19.11	19.60	2,616,820
16 Nov 20	19.80000 +0.07	20.16	19.57	20.00	2,962,306
13 Nov 20	19.73000 +0.70	19.84	19.17	19.17	2,649,857
12 Nov 20	19.03000 -0.61	19.85	18.83	19.71	3,940,100
11 Nov 20	19.64000 -0.54	20.32	19.41	20.21	3,453,378
10 Nov 20	20.18000 +1.27	20.19	18.85	18.99	4,548,275
09 Nov 20	18.91000 +0.65	19.65	18.64	19.01	4,572,048
06 Nov 20	18.26000 -0.23	18.73	18.24	18.37	2,266,136
05 Nov 20	18.49000 +0.15	18.98	18.33	18.53	2,319,471
04 Nov 20	18.34000 -0.05	18.88	18.06	18.60	3,310,902
03 Nov 20	18.39000 +0.65	18.68	18.03	18.05	4,045,977
02 Nov 20	17.74000 +0.37	17.91	17.42	17.59	5,941,660
30 Oct 20	17.37000 +0.03	17.66	17.23	17.31	3,819,499
29 Oct 20	17.34000 -0.01	17.53	16.91	17.19	3,114,577
28 Oct 20	17.35000 -1.09	18.22	17.31	18.13	4,081,999
27 Oct 20	18.44000 -0.65	19.26	18.36	19.00	3,817,533
26 Oct 20	19.09000 -0.19	19.20	18.75	19.14	1,970,733
23 Oct 20	19.28000 +0.22	19.37	19.02	19.22	1,713,809
22 Oct 20	19.06000 +0.12	19.19	18.65	18.99	1,943,665
21 Oct 20	18.94000 -0.01	19.15	18.72	18.77	2,492,496
20 Oct 20	18.95000 +0.14	19.20	18.80	18.95	2,256,413
19 Oct 20	18.81000 -0.21	19.13	18.81	19.09	2,184,888
16 Oct 20	19.02000 +0.27	19.26	18.66	18.79	2,492,532
15 Oct 20	18.75000 -0.01	19.07	18.44	18.55	2,374,133
14 Oct 20	18.76000 +0.73	19.02	18.07	18.10	4,168,510
13 Oct 20	18.03000 +0.03	18.15	17.69	17.90	5,596,410
12 Oct 20	18.00000 +0.01	18.18	17.78	17.94	3,888,546
09 Oct 20	17.99000 -0.29	18.43	17.99	18.36	3,355,750
08 Oct 20	18.28000 +0.45	18.31	17.90	17.94	5,212,607
07 Oct 20	17.83000 -0.12	18.04	17.76	18.00	5,770,992
06 Oct 20	17.95000 +0.14	18.22	17.74	17.85	6,051,795
05 Oct 20	17.81000 -0.18	18.23	17.79	18.04	5,855,789
02 Oct 20	17.99000 +0.10	18.04	17.21	17.44	4,149,129
01 Oct 20	17.89000 -0.97	18.96	17.85	18.94	5,387,928
30 Sep 20	18.86000 +0.33	18.98	18.33	18.67	7,880,591
29 Sep 20	18.53000 +0.56	18.86	18.15	18.15	8,584,080
28 Sep 20	17.97000 -0.04	18.21	17.93	18.16	3,745,283
25 Sep 20	18.01000 +0.02	18.10	17.76	17.90	2,261,228
24 Sep 20	17.99000 +0.03	18.11	17.64	17.95	2,915,889
23 Sep 20	17.96000 +0.14	18.14	17.82	17.89	3,876,611
22 Sep 20	17.82000 -0.07	18.19	17.68	18.08	4,177,465
21 Sep 20	17.89000 -0.22	18.09	17.67	17.81	3,740,567
18 Sep 20	18.11000 -0.17	18.50	18.01	18.25	4,210,819
17 Sep 20	18.28000 -0.33	18.50	18.11	18.47	4,829,670
16 Sep 20	18.61000 +0.19	18.83	18.30	18.32	4,199,126
15 Sep 20	18.42000 -0.45	18.76	18.36	18.76	4,239,633
14 Sep 20	18.87000 +0.36	18.88	18.25	18.51	2,871,544
11 Sep 20	18.51000 +0.42	18.51	17.93	18.42	2,949,385
10 Sep 20	18.09000 -0.33	18.42	18.08	18.38	1,860,805
09 Sep 20	18.42000 +0.57	18.62	18.06	18.08	2,598,128
08 Sep 20	17.85000 -0.38	18.40	17.75	18.23	2,845,565
04 Sep 20	18.23000 -0.52	18.90	18.02	18.77	2,352,303
03 Sep 20	18.75000 -0.54	19.52	18.67	19.26	2,076,029
02 Sep 20	19.29000 +0.53	19.43	18.51	18.79	1,801,380
01 Sep 20	18.76000 -0.47	19.11	18.68	19.11	2,036,125
31 Aug 20	19.23000 -0.07	19.48	19.19	19.34	2,526,861
28 Aug 20	19.30000 +0.20	19.33	18.96	19.25	1,030,659
27 Aug 20	19.10000 +0.34	19.14	18.72	18.83	2,436,419
26 Aug 20	18.76000 -0.38	19.02	18.48	19.00	2,115,838
25 Aug 20	19.14000 -0.16	19.50	19.00	19.41	1,774,399
24 Aug 20	19.30000 +0.20	19.41	18.90	19.16	1,748,542
21 Aug 20	19.10000 -0.30	19.53	19.05	19.31	3,077,267
20 Aug 20	19.40000 -0.33	19.75	19.34	19.60	2,021,115
19 Aug 20	19.73000 -0.41	20.21	19.69	20.21	2,396,673
18 Aug 20	20.14000 +0.79	20.40	19.35	19.40	6,428,022
17 Aug 20	19.35000 +0.30	19.40	18.99	19.13	2,235,566
14 Aug 20	19.05000 -0.06	19.19	18.80	18.93	1,316,263
13 Aug 20	19.11000 -0.23	19.33	18.99	19.27	1,064,096
12 Aug 20	19.34000 +0.45	19.44	19.02	19.08	2,371,877
11 Aug 20	18.89000 -0.31	19.66	18.85	19.38	2,335,380
10 Aug 20	19.20000 +0.30	19.27	18.81	18.93	2,421,644
07 Aug 20	18.90000 +0.07	19.15	18.49	18.73	3,991,051
06 Aug 20	18.83000 +0.57	18.97	18.13	18.13	2,813,922
05 Aug 20	18.26000 -0.50	19.39	18.09	19.00	4,893,067
04 Aug 20	18.76000 +0.00	19.23	18.69	18.73	4,558,021
03 Aug 20	18.76000 +0.10	18.80	18.29	18.63	2,381,708
31 Jul 20	18.66000 -0.14	18.86	18.43	18.79	2,507,794
30 Jul 20	18.80000 -0.07	18.86	18.23	18.64	1,884,754
29 Jul 20	18.87000 +0.43	18.91	18.44	18.48	2,509,676
28 Jul 20	18.44000 +0.24	18.75	18.19	18.26	3,488,897
27 Jul 20	18.20000 -0.68	18.88	18.00	18.88	5,008,966
24 Jul 20	18.88000 -0.28	19.48	18.68	19.19	4,421,758
23 Jul 20	19.16000 -0.36	19.62	19.07	19.46	5,564,054
22 Jul 20	19.52000 +0.28	19.63	18.91	19.12	4,874,702
21 Jul 20	19.24000 +0.14	19.62	19.15	19.18	2,580,858
20 Jul 20	19.10000 -0.52	19.62	18.95	19.53	4,465,300
17 Jul 20	19.62000 +0.22	19.70	19.41	19.41	1,621,073
16 Jul 20	19.40000 +0.10	19.62	19.18	19.21	3,494,123
15 Jul 20	19.30000 +0.11	19.57	19.17	19.39	2,402,707
14 Jul 20	19.19000 +0.08	19.38	18.94	19.02	2,102,273
13 Jul 20	19.11000 +0.24	19.49	18.85	18.96	3,540,996
10 Jul 20	18.87000 -0.13	19.22	18.83	19.00	3,963,696
09 Jul 20	19.00000 -0.56	19.44	18.71	19.44	2,586,177
08 Jul 20	19.56000 +0.58	19.67	18.94	19.06	2,757,530
07 Jul 20	18.98000 -0.30	19.11	18.90	19.11	2,666,144
06 Jul 20	19.28000 +0.24	19.53	19.05	19.34	2,175,498
02 Jul 20	19.04000 -0.10	19.47	18.94	19.39	3,236,586
01 Jul 20	19.14000 +0.52	19.25	18.54	18.62	4,009,669
30 Jun 20	18.62000 -0.12	18.72	18.32	18.60	4,131,047
29 Jun 20	18.74000 +0.61	18.76	17.99	18.30	3,304,296
26 Jun 20	18.13000 -0.74	18.80	17.82	18.73	8,666,855
25 Jun 20	18.87000 +0.26	18.90	18.38	18.58	3,236,562
24 Jun 20	18.61000 -0.28	18.88	18.42	18.67	4,047,023
23 Jun 20	18.89000 -0.76	19.75	18.75	19.72	5,692,299
22 Jun 20	19.65000 -0.18	19.84	19.29	19.80	4,792,376
19 Jun 20	19.83000 -0.46	20.63	19.80	20.57	7,364,101
18 Jun 20	20.29000 +0.01	20.43	20.02	20.08	4,704,043
17 Jun 20	20.28000 -0.21	20.71	20.02	20.53	4,985,347
16 Jun 20	20.49000 +0.62	21.00	20.22	20.46	4,619,890
15 Jun 20	19.87000 -0.33	20.16	19.30	19.59	2,978,627
12 Jun 20	20.20000 +0.45	20.56	19.73	20.31	4,000,205
11 Jun 20	19.75000 -1.47	20.62	19.50	20.59	3,259,033
10 Jun 20	21.22000 +0.05	21.43	20.54	21.16	4,236,262
09 Jun 20	21.17000 -0.83	21.99	21.01	21.99	4,255,266
08 Jun 20	22.00000 +1.13	22.01	21.00	21.21	6,988,676
05 Jun 20	20.87000 +0.59	21.39	20.65	20.82	4,149,676
04 Jun 20	20.28000 -0.53	20.84	19.94	20.74	3,988,963
03 Jun 20	20.81000 +0.18	20.93	20.49	20.84	3,232,947
02 Jun 20	20.63000 -0.31	21.26	20.51	21.04	4,414,329
01 Jun 20	20.94000 +0.50	21.02	20.34	20.34	3,143,140
29 May 20	20.44000 -0.37	20.94	20.14	20.76	7,388,273
28 May 20	20.81000 +0.69	20.93	20.12	20.30	4,085,740
27 May 20	20.12000 +0.40	20.12	19.57	20.05	3,483,338
26 May 20	19.72000 -0.09	20.48	19.60	20.44	5,272,081
22 May 20	19.81000 +0.21	19.83	19.31	19.54	1,969,814
21 May 20	19.60000 -0.39	20.02	19.58	19.85	3,200,992
20 May 20	19.99000 +0.46	20.59	19.78	19.80	4,293,266
19 May 20	19.53000 -0.39	20.02	19.53	19.84	2,721,233
18 May 20	19.92000 +1.35	20.03	19.22	19.22	4,311,461
15 May 20	18.57000 -0.14	18.85	18.37	18.49	3,130,388
14 May 20	18.71000 +0.89	18.75	17.61	17.71	3,079,310
13 May 20	17.82000 -0.28	18.25	17.50	18.01	4,922,725
12 May 20	18.10000 -0.22	18.50	18.03	18.27	2,912,973
11 May 20	18.32000 -0.58	18.72	18.14	18.72	3,006,532
08 May 20	18.90000 +0.95	19.10	18.09	18.23	3,214,994
07 May 20	17.95000 -0.28	18.54	17.88	18.42	4,784,157
06 May 20	18.23000 -0.49	18.87	18.04	18.76	3,254,590
05 May 20	18.72000 -0.25	20.68	18.68	20.68	5,488,635
04 May 20	18.97000 -0.38	19.25	18.65	19.15	3,782,968
01 May 20	19.35000 -0.19	19.52	18.85	19.16	3,529,373
30 Apr 20	19.54000 -0.21	19.69	19.08	19.55	3,620,103
29 Apr 20	19.75000 +0.54	20.20	19.47	19.79	5,214,858
28 Apr 20	19.21000 +0.26	19.94	19.07	19.33	3,901,545
27 Apr 20	18.95000 +0.91	19.07	18.13	18.39	3,005,916
24 Apr 20	18.04000 +0.54	18.23	17.46	17.52	1,728,422
23 Apr 20	17.50000 -0.14	17.77	17.37	17.75	2,386,363
22 Apr 20	17.64000 +0.62	17.73	17.07	17.39	2,847,333
21 Apr 20	17.02000 +0.13	17.08	16.36	16.53	4,576,481
20 Apr 20	16.89000 -0.65	17.59	16.68	17.22	5,457,238
17 Apr 20	17.54000 +1.44	17.63	16.41	16.50	4,376,065
16 Apr 20	16.10000 -0.09	16.32	15.77	16.27	5,722,497
15 Apr 20	16.19000 -1.23	16.97	15.98	16.87	5,433,640
14 Apr 20	17.42000 +0.28	17.71	16.97	17.46	4,031,938
13 Apr 20	17.14000 -0.65	17.74	16.47	17.69	2,779,161
09 Apr 20	17.79000 +0.33	18.69	17.42	17.78	3,392,711
08 Apr 20	17.46000 +1.16	17.53	16.31	16.40	2,937,611
07 Apr 20	16.30000 +0.28	16.97	16.26	16.60	4,790,592
06 Apr 20	16.02000 +0.19	16.82	15.73	16.49	6,454,294
03 Apr 20	15.83000 -0.15	16.15	15.60	15.85	7,313,296
02 Apr 20	15.98000 +0.65	16.03	15.09	15.16	6,455,392
01 Apr 20	15.33000 -0.63	15.45	15.04	15.27	4,534,803
31 Mar 20	15.96000 -0.10	16.26	15.60	15.83	5,448,257
30 Mar 20	16.06000 -0.33	16.63	15.46	16.49	4,086,321
27 Mar 20	16.39000 +0.60	16.71	14.72	15.21	6,820,250
26 Mar 20	15.79000 +1.10	16.20	14.26	14.84	7,048,646
25 Mar 20	14.69000 +0.08	15.53	13.86	14.57	6,976,628
24 Mar 20	14.61000 +1.69	15.02	13.68	13.73	6,687,643
23 Mar 20	12.92000 -1.16	14.12	12.70	14.03	9,830,688
20 Mar 20	14.08000 -0.14	14.73	13.82	14.60	11,443,219
19 Mar 20	14.22000 +1.62	14.44	12.34	12.43	7,457,717
18 Mar 20	12.60000 -0.29	13.04	11.30	11.95	8,804,065
17 Mar 20	12.89000 -0.80	14.38	12.66	14.07	5,372,406
16 Mar 20	13.69000 -1.80	15.48	13.50	14.26	6,744,132
13 Mar 20	15.49000 +0.94	15.91	14.51	15.41	8,688,206
12 Mar 20	14.55000 -3.24	16.75	14.27	16.36	9,904,700
11 Mar 20	17.79000 -1.55	18.94	17.27	18.76	9,774,282
10 Mar 20	19.34000 +0.91	19.38	17.89	18.97	5,197,139
09 Mar 20	18.43000 -2.10	19.32	18.04	19.04	7,633,811
06 Mar 20	20.53000 -0.11	20.83	19.84	19.91	3,905,478
05 Mar 20	20.64000 -0.41	21.00	20.38	20.88	4,195,658
04 Mar 20	21.05000 +0.80	21.08	20.42	20.52	5,557,898
03 Mar 20	20.25000 +0.11	21.03	20.10	20.25	5,850,379
02 Mar 20	20.14000 +0.91	20.24	18.94	19.30	8,020,816
28 Feb 20	19.23000 -1.36	20.43	18.75	20.43	12,553,915
27 Feb 20	20.59000 -1.09	21.60	20.46	21.58	7,334,891
26 Feb 20	21.68000 -0.46	22.63	21.67	22.32	6,505,708
25 Feb 20	22.14000 -0.84	23.28	22.13	23.04	6,927,043
24 Feb 20	22.98000 -0.45	23.19	22.62	23.18	3,824,408
21 Feb 20	23.43000 +0.52	23.46	22.79	22.87	4,101,607
20 Feb 20	22.91000 +0.22	22.96	22.58	22.71	3,439,149
19 Feb 20	22.69000 -0.67	23.45	22.68	23.40	3,211,129
18 Feb 20	23.36000 +0.07	23.60	23.16	23.38	4,229,062
14 Feb 20	23.29000 +0.22	23.30	23.06	23.13	3,262,074
13 Feb 20	23.07000 +0.14	23.09	22.86	22.93	1,847,176
12 Feb 20	22.93000 -0.05	23.19	22.83	22.83	5,164,391
11 Feb 20	22.98000 +0.71	23.44	22.33	22.37	9,173,354
10 Feb 20	22.27000 -0.03	22.38	22.07	22.30	2,971,351
07 Feb 20	22.30000 +0.58	22.36	21.74	21.74	4,736,758
06 Feb 20	21.72000 -0.21	22.01	21.72	21.96	3,945,318
05 Feb 20	21.93000 -0.11	22.50	21.85	22.07	4,304,254
04 Feb 20	22.04000 -0.53	22.83	22.04	22.68	3,919,645
03 Feb 20	22.57000 +0.05	22.75	22.37	22.53	3,294,272
31 Jan 20	22.52000 +0.11	22.60	22.22	22.30	5,032,675
30 Jan 20	22.41000 +0.28	22.45	21.82	22.16	4,797,833
29 Jan 20	22.13000 +0.59	22.22	21.36	21.51	5,300,389
28 Jan 20	21.54000 -0.11	21.79	21.54	21.71	2,610,435
27 Jan 20	21.65000 -0.52	22.09	21.65	22.01	3,039,962
24 Jan 20	22.17000 -0.79	22.93	22.06	22.88	3,768,643
23 Jan 20	22.96000 +0.22	23.01	22.63	22.77	3,577,180
22 Jan 20	22.74000 +0.03	23.02	22.69	22.83	2,727,456
21 Jan 20	22.71000 -0.23	22.99	22.70	22.93	3,703,124
17 Jan 20	22.94000 -0.26	23.36	22.93	23.26	3,208,681
16 Jan 20	23.20000 +0.47	23.43	22.81	22.81	6,538,147
15 Jan 20	22.73000 +0.06	23.01	22.60	22.60	4,738,638
14 Jan 20	22.67000 +0.14	22.74	22.48	22.51	3,805,829
13 Jan 20	22.53000 -0.23	22.86	22.50	22.72	5,545,652
10 Jan 20	22.76000 -0.10	23.07	22.67	22.86	4,132,506
09 Jan 20	22.86000 -0.27	23.22	22.83	23.15	3,955,944
08 Jan 20	23.13000 +0.30	23.22	22.70	22.79	5,776,851
07 Jan 20	22.83000 +0.14	22.88	22.53	22.61	4,697,824
06 Jan 20	22.69000 -0.39	23.14	22.61	23.04	4,901,392
03 Jan 20	23.08000 +0.24	23.13	22.72	22.72	3,768,199
02 Jan 20	22.84000 -0.15	23.08	22.63	23.08	3,934,921
31 Dec 19	22.99000 +0.17	23.05	22.72	22.74	3,475,937
30 Dec 19	22.82000 +0.00	23.01	22.68	22.72	3,846,816
27 Dec 19	22.82000 -0.21	23.09	22.65	23.00	4,282,551
26 Dec 19	23.03000 -0.46	23.58	22.97	23.55	3,350,044
24 Dec 19	23.49000 -0.16	23.71	23.44	23.68	1,177,011
23 Dec 19	23.65000 -0.36	24.08	23.55	24.07	4,750,975
20 Dec 19	24.01000 -0.22	24.60	23.94	24.28	13,691,817
19 Dec 19	24.23000 +0.35	24.51	23.88	23.89	7,397,363
18 Dec 19	23.88000 -0.06	24.19	23.74	23.90	5,735,302
17 Dec 19	23.94000 -0.30	24.41	23.83	24.39	5,751,708
16 Dec 19	24.24000 +0.53	24.31	23.66	23.68	6,451,177
13 Dec 19	23.71000 -0.34	24.10	23.66	24.00	3,242,477
12 Dec 19	24.05000 +0.15	24.24	23.92	24.00	3,563,317
11 Dec 19	23.90000 +0.06	24.11	23.78	23.78	3,449,719
10 Dec 19	23.84000 +0.17	24.06	23.43	23.90	7,237,771
09 Dec 19	23.67000 -0.42	24.26	23.57	24.17	7,410,671
06 Dec 19	24.09000 -0.36	24.59	24.01	24.48	7,956,566
05 Dec 19	24.45000 -0.66	25.30	24.33	25.21	7,182,267
04 Dec 19	25.11000 -1.30	25.73	24.94	25.73	15,051,677
03 Dec 19	26.41000 -0.05	26.51	26.09	26.43	2,995,413
02 Dec 19	26.46000 -0.07	26.69	26.44	26.52	3,348,302
29 Nov 19	26.53000 +0.05	26.68	26.26	26.43	1,477,757
27 Nov 19	26.48000 +0.31	26.51	26.14	26.28	1,759,272
26 Nov 19	26.17000 -0.10	26.31	26.00	26.31	3,042,529
25 Nov 19	26.27000 -0.26	26.70	26.17	26.50	2,721,099
22 Nov 19	26.53000 +0.09	26.69	26.30	26.43	2,878,274
21 Nov 19	26.44000 -0.25	26.80	26.27	26.72	3,049,632
20 Nov 19	26.69000 +0.25	26.69	26.36	26.36	4,800,785
19 Nov 19	26.44000 -0.24	26.72	26.20	26.72	4,169,595
18 Nov 19	26.68000 +0.48	26.78	26.25	26.28	6,275,716
15 Nov 19	26.20000 -0.14	26.51	26.13	26.39	7,209,719
14 Nov 19	26.34000 +0.34	26.53	25.84	26.06	10,555,841
13 Nov 19	26.00000 -0.30	26.29	25.98	26.29	3,991,868
12 Nov 19	26.30000 +0.21	26.48	26.01	26.01	3,348,814
11 Nov 19	26.09000 +0.09	26.22	26.01	26.04	3,311,058
08 Nov 19	26.00000 -0.21	26.29	25.89	26.21	3,824,157
07 Nov 19	26.21000 +0.46	26.73	25.83	26.23	5,218,995
06 Nov 19	25.75000 -0.61	26.58	25.65	26.44	4,233,448
05 Nov 19	26.36000 -1.01	27.96	26.33	27.56	6,028,413
04 Nov 19	27.37000 +0.20	27.52	27.07	27.13	5,000,215
01 Nov 19	27.17000 +0.14	27.28	26.95	27.09	3,489,878
31 Oct 19	27.03000 -0.22	27.42	26.98	27.20	3,560,559
30 Oct 19	27.25000 +0.22	27.29	26.83	27.08	4,523,856
29 Oct 19	27.03000 +0.04	27.18	26.79	26.86	4,228,018
28 Oct 19	26.99000 -0.11	27.24	26.98	27.14	2,671,698
25 Oct 19	27.10000 +0.11	27.15	26.92	26.95	3,157,569
24 Oct 19	26.99000 -0.05	27.17	26.85	27.17	2,820,558
23 Oct 19	27.04000 -0.06	27.17	26.88	27.06	2,594,818
22 Oct 19	27.10000 +0.05	27.20	26.94	27.12	2,608,694
21 Oct 19	27.05000 +0.26	27.22	26.95	26.95	3,259,239
18 Oct 19	26.79000 -0.05	26.94	26.57	26.84	4,187,611
17 Oct 19	26.84000 +0.18	26.93	26.64	26.76	2,904,795
16 Oct 19	26.66000 -0.24	26.94	26.54	26.84	3,002,327
15 Oct 19	26.90000 -0.07	27.15	26.81	27.00	3,632,852
14 Oct 19	26.97000 -0.12	27.23	26.91	27.23	2,315,320
11 Oct 19	27.09000 +0.17	27.42	26.93	27.03	3,626,203
10 Oct 19	26.92000 -0.15	27.05	26.75	27.05	3,639,966
09 Oct 19	27.07000 -0.07	27.32	26.94	27.18	3,083,610
08 Oct 19	27.14000 +0.14	27.48	26.82	26.94	4,395,539
07 Oct 19	27.00000 +0.07	27.22	26.81	26.93	4,629,211
04 Oct 19	26.93000 +0.70	26.93	26.17	26.34	2,798,995
03 Oct 19	26.23000 +0.11	26.30	26.02	26.16	3,153,697
02 Oct 19	26.12000 -0.38	26.46	26.12	26.39	5,050,888
01 Oct 19	26.50000 -0.23	26.87	26.47	26.71	2,711,298
30 Sep 19	26.73000 -0.01	26.88	26.59	26.62	4,145,150
27 Sep 19	26.74000 -0.14	26.97	26.55	26.94	3,232,406
26 Sep 19	26.88000 -0.27	27.16	26.76	27.15	3,352,506
25 Sep 19	27.15000 +0.17	27.21	26.74	26.91	3,996,686
24 Sep 19	26.98000 +0.02	27.21	26.71	27.02	4,222,891
23 Sep 19	26.96000 -0.18	27.23	26.92	27.08	4,127,445
20 Sep 19	27.14000 +0.46	27.19	26.66	26.80	9,025,729
19 Sep 19	26.68000 -0.07	26.92	26.58	26.85	4,211,359
18 Sep 19	26.75000 +0.09	26.83	26.48	26.71	6,021,591
17 Sep 19	26.66000 +0.10	26.94	26.56	26.59	7,369,087
16 Sep 19	26.56000 +0.31	26.68	26.12	26.26	4,657,488
13 Sep 19	26.25000 -0.02	26.28	25.84	26.00	3,741,809
12 Sep 19	26.27000 +0.30	26.49	25.98	26.01	3,636,642
11 Sep 19	25.97000 +0.35	26.10	25.59	25.63	9,088,192
10 Sep 19	25.62000 +0.07	26.12	25.58	25.63	6,054,081
09 Sep 19	25.55000 +0.02	25.67	25.38	25.52	5,224,510
06 Sep 19	25.53000 -0.15	25.88	25.40	25.75	4,901,762
05 Sep 19	25.68000 +0.46	25.72	25.10	25.22	3,816,281
04 Sep 19	25.22000 +0.15	25.46	25.02	25.30	3,842,760
03 Sep 19	25.07000 +0.12	25.11	24.79	24.90	5,279,465
30 Aug 19	24.95000 +0.55	25.02	24.50	24.50	3,064,774
29 Aug 19	24.40000 +0.36	24.44	24.18	24.20	4,064,695
28 Aug 19	24.04000 +0.05	24.06	23.93	24.00	2,858,899
27 Aug 19	23.99000 -0.27	24.59	23.95	24.35	4,227,807
26 Aug 19	24.26000 +0.28	24.27	23.95	24.10	3,064,005
23 Aug 19	23.98000 -0.16	24.40	23.90	24.22	5,871,046
22 Aug 19	24.14000 +0.03	24.42	24.05	24.12	4,263,045
21 Aug 19	24.11000 +0.32	24.19	23.76	23.94	6,583,165
20 Aug 19	23.79000 +0.10	23.83	23.29	23.61	7,207,524
19 Aug 19	23.69000 +0.00	23.99	23.45	23.99	5,318,120
16 Aug 19	23.69000 +1.08	23.74	22.70	22.70	5,835,016
15 Aug 19	22.61000 +0.32	22.74	22.25	22.40	5,829,703
14 Aug 19	22.29000 -0.30	22.87	22.22	22.53	8,127,057
13 Aug 19	22.59000 +0.52	22.74	22.00	22.05	4,383,480
12 Aug 19	22.07000 -0.06	22.11	21.75	22.03	2,401,963
09 Aug 19	22.13000 -0.62	22.77	22.13	22.70	3,182,372
08 Aug 19	22.75000 +0.69	22.83	22.05	22.09	4,783,161
07 Aug 19	22.06000 -0.22	22.61	22.06	22.23	6,233,772
06 Aug 19	22.28000 +0.56	22.33	21.63	21.75	5,022,423
05 Aug 19	21.72000 -0.32	21.95	21.51	21.84	5,242,956
02 Aug 19	22.04000 +0.49	22.36	21.35	21.75	4,687,412
01 Aug 19	21.55000 +0.09	21.80	21.35	21.45	3,266,526
31 Jul 19	21.46000 -0.41	21.97	21.43	21.85	5,401,560
30 Jul 19	21.87000 +0.10	21.90	21.60	21.68	2,870,435
29 Jul 19	21.77000 +0.02	21.93	21.53	21.77	3,175,072
26 Jul 19	21.75000 -0.17	22.06	21.65	21.95	1,955,960
25 Jul 19	21.92000 +0.36	22.08	21.44	21.46	2,949,887
24 Jul 19	21.56000 +0.13	21.64	21.33	21.41	1,959,098
23 Jul 19	21.43000 -0.18	21.68	21.36	21.67	2,451,352
22 Jul 19	21.61000 -0.22	21.85	21.58	21.84	2,981,279
19 Jul 19	21.83000 -0.28	22.27	21.83	22.14	2,978,866
18 Jul 19	22.11000 -0.11	22.28	21.84	22.17	2,625,736
17 Jul 19	22.22000 +0.25	22.37	21.95	21.95	3,056,688
16 Jul 19	21.97000 -0.58	22.64	21.86	22.45	4,410,142
15 Jul 19	22.55000 -0.03	22.64	22.35	22.60	2,719,174
12 Jul 19	22.58000 +0.19	22.72	22.22	22.47	2,316,004
11 Jul 19	22.39000 -0.04	22.46	22.16	22.44	5,320,775
10 Jul 19	22.43000 +0.01	22.75	22.39	22.44	3,610,696
09 Jul 19	22.42000 -0.01	22.56	22.26	22.39	3,373,000
08 Jul 19	22.43000 -0.11	22.56	22.17	22.41	4,829,445
05 Jul 19	22.54000 +0.00	22.84	22.39	22.46	3,071,819
03 Jul 19	22.54000 -0.08	22.89	22.51	22.69	6,179,907
02 Jul 19	22.62000 -0.14	22.84	22.43	22.79	4,029,895
01 Jul 19	22.76000 +0.12	22.85	22.43	22.71	4,195,231
28 Jun 19	22.64000 +0.40	22.67	22.29	22.30	8,405,605
27 Jun 19	22.24000 -0.02	22.37	21.89	22.26	9,463,355
26 Jun 19	22.26000 -1.11	23.47	22.20	23.33	9,892,099
25 Jun 19	23.37000 -0.52	23.91	23.29	23.90	5,542,449
24 Jun 19	23.89000 -0.21	24.23	23.77	24.20	4,639,988
21 Jun 19	24.10000 -0.09	24.32	23.75	24.21	11,378,097
20 Jun 19	24.19000 +0.37	24.25	23.90	24.11	3,043,416
19 Jun 19	23.82000 +0.22	23.92	23.59	23.60	3,855,980
18 Jun 19	23.60000 +0.34	23.72	23.36	23.44	4,431,931
17 Jun 19	23.26000 -0.51	23.75	23.17	23.74	6,941,821
14 Jun 19	23.77000 -0.09	23.90	23.56	23.86	2,875,121
13 Jun 19	23.86000 -0.36	24.34	23.75	24.14	3,474,750
12 Jun 19	24.22000 -0.35	24.70	24.04	24.62	3,577,124
11 Jun 19	24.57000 +0.46	24.59	24.04	24.12	2,895,423
10 Jun 19	24.11000 -0.20	24.48	24.03	24.30	2,852,301
07 Jun 19	24.31000 -0.31	24.81	24.29	24.72	4,268,620
06 Jun 19	24.62000 +0.01	25.14	24.41	24.71	2,783,873
05 Jun 19	24.61000 +0.34	24.69	24.10	24.37	3,995,058
04 Jun 19	24.27000 +0.51	24.31	23.51	24.12	5,738,842
03 Jun 19	23.76000 +0.20	23.89	23.53	23.62	3,868,110
31 May 19	23.56000 +0.14	23.86	23.19	23.23	7,731,226
30 May 19	23.42000 -0.60	24.12	22.96	23.98	6,915,558
29 May 19	24.02000 -0.57	24.65	23.75	24.58	5,216,127
28 May 19	24.59000 +0.11	24.90	24.31	24.57	5,944,671
24 May 19	24.48000 -0.32	24.92	24.48	24.83	3,022,335
23 May 19	24.80000 -0.65	25.33	24.59	25.31	4,289,024
22 May 19	25.45000 -0.30	25.75	25.28	25.64	3,870,796
21 May 19	25.75000 +0.69	25.98	25.13	25.13	8,589,510
20 May 19	25.06000 +0.25	25.31	24.69	24.75	4,867,323
17 May 19	24.81000 +0.15	24.99	24.42	24.45	5,581,143
16 May 19	24.66000 +0.16	24.88	24.43	24.48	3,576,554
15 May 19	24.50000 -0.07	24.81	24.28	24.54	3,506,768
14 May 19	24.57000 +0.10	25.01	24.50	24.55	5,193,488
13 May 19	24.47000 -0.36	24.49	24.03	24.45	5,866,254
10 May 19	24.83000 -0.02	25.01	24.57	24.92	4,873,900
09 May 19	24.85000 -0.34	25.04	24.51	24.95	5,930,169
08 May 19	25.19000 -0.96	26.02	24.60	25.90	10,494,082
07 May 19	26.15000 -0.16	26.57	26.07	26.10	5,209,863
06 May 19	26.31000 -0.35	26.85	26.07	26.83	5,325,461
03 May 19	26.66000 -0.59	27.86	26.59	27.56	5,232,537
02 May 19	27.25000 +0.00	27.48	27.07	27.11	4,376,256
01 May 19	27.25000 +0.00	27.46	27.11	27.23	3,829,261
30 Apr 19	27.25000 +0.20	27.27	26.93	27.02	6,184,106
29 Apr 19	27.05000 +0.03	27.15	26.90	27.07	2,567,225
26 Apr 19	27.02000 +0.22	27.10	26.87	26.92	3,630,763
25 Apr 19	26.80000 +0.21	27.00	26.42	26.61	3,315,661
24 Apr 19	26.59000 +0.17	26.70	26.33	26.45	2,735,179
23 Apr 19	26.42000 +0.22	26.57	26.21	26.26	2,535,049
22 Apr 19	26.20000 +0.19	26.33	25.99	25.99	3,166,876
18 Apr 19	26.01000 +0.34	26.16	25.73	25.79	3,179,229
17 Apr 19	25.67000 -0.31	26.21	25.49	26.05	3,477,193
16 Apr 19	25.98000 -0.01	26.26	25.94	25.98	3,230,788
15 Apr 19	25.99000 -0.11	26.36	25.89	26.13	2,842,668
12 Apr 19	26.10000 +0.06	26.15	25.92	26.11	3,590,215
11 Apr 19	26.04000 +0.14	26.16	25.90	25.97	3,489,723
10 Apr 19	25.90000 +0.41	26.06	25.46	25.53	3,990,244
09 Apr 19	25.49000 -0.27	25.81	25.31	25.77	4,313,059
08 Apr 19	25.76000 -0.18	25.92	25.60	25.90	3,864,619
05 Apr 19	25.94000 -0.11	26.15	25.76	26.12	3,945,968
04 Apr 19	26.05000 -0.14	26.21	25.84	26.14	3,376,645
03 Apr 19	26.19000 -0.13	26.61	26.15	26.34	3,727,035
02 Apr 19	26.32000 +0.29	26.34	25.91	26.07	2,903,701
01 Apr 19	26.03000 +0.00	26.39	25.84	26.15	2,725,345
29 Mar 19	26.03000 +0.23	26.20	25.72	25.72	4,165,842
28 Mar 19	25.80000 -0.10	26.08	25.68	25.95	5,101,684
27 Mar 19	25.90000 -0.06	26.10	25.66	26.02	5,556,465
26 Mar 19	25.96000 -0.13	26.31	25.85	26.22	3,703,363
25 Mar 19	26.09000 +0.11	26.35	25.79	26.08	4,295,780
22 Mar 19	25.98000 -0.16	26.36	25.94	26.25	3,882,327
21 Mar 19	26.14000 +0.54	26.25	25.63	25.63	2,994,533
20 Mar 19	25.60000 +0.02	25.92	25.56	25.61	4,261,856
19 Mar 19	25.58000 -0.21	25.97	25.50	25.81	2,720,877
18 Mar 19	25.79000 +0.20	25.79	25.52	25.58	2,922,658
15 Mar 19	25.59000 +0.04	25.86	25.31	25.55	3,760,686
14 Mar 19	25.55000 -0.47	25.87	25.50	25.87	2,367,997
13 Mar 19	26.02000 +0.14	26.41	25.93	25.96	5,225,598
12 Mar 19	25.88000 +0.63	25.92	25.15	25.32	4,597,859
11 Mar 19	25.25000 +0.12	25.33	25.05	25.16	3,277,350
08 Mar 19	25.13000 +0.19	25.14	24.57	24.76	3,973,025
07 Mar 19	24.94000 -0.29	25.44	24.84	25.31	3,579,054
06 Mar 19	25.23000 -0.25	25.53	25.13	25.43	4,467,894
05 Mar 19	25.48000 +0.05	25.70	24.97	25.34	5,089,840
04 Mar 19	25.43000 -1.12	26.75	25.04	26.68	7,132,298
01 Mar 19	26.55000 +0.51	26.62	26.00	26.17	3,233,940
28 Feb 19	26.04000 -0.11	26.50	25.62	25.98	4,580,178
27 Feb 19	26.15000 -0.13	26.43	26.05	26.28	3,589,242
26 Feb 19	26.28000 -0.28	26.61	26.16	26.61	4,181,625
25 Feb 19	26.56000 -0.33	26.91	26.40	26.89	2,567,345
22 Feb 19	26.89000 +0.13	27.01	26.72	26.77	2,100,566
21 Feb 19	26.76000 +0.12	26.86	26.43	26.51	2,699,582
20 Feb 19	26.64000 +0.05	26.78	26.43	26.55	3,886,425
19 Feb 19	26.59000 +0.08	26.71	26.40	26.47	3,671,836
15 Feb 19	26.51000 +0.20	26.55	26.24	26.43	3,044,249
14 Feb 19	26.31000 +0.18	26.44	26.07	26.14	2,293,026
13 Feb 19	26.13000 -0.16	26.55	26.01	26.27	3,822,499
12 Feb 19	26.29000 +0.18	26.61	26.20	26.25	3,827,573
11 Feb 19	26.11000 +0.18	26.17	25.90	26.00	2,210,829
08 Feb 19	25.93000 +0.40	25.94	25.48	25.49	3,836,096
07 Feb 19	25.53000 +0.27	25.61	25.17	25.25	2,210,129
06 Feb 19	25.26000 +0.06	25.45	25.09	25.16	2,268,145
05 Feb 19	25.20000 -0.20	25.63	25.13	25.54	2,689,359
04 Feb 19	25.40000 +0.33	25.53	24.93	25.10	3,418,448
01 Feb 19	25.07000 -0.04	25.46	25.04	25.10	3,218,041
31 Jan 19	25.11000 +0.19	25.36	24.75	24.86	3,321,172
30 Jan 19	24.92000 +0.28	25.05	24.68	24.75	2,272,476
29 Jan 19	24.64000 +0.23	24.85	24.40	24.40	2,159,787
28 Jan 19	24.41000 -0.24	24.72	24.38	24.48	3,821,338
25 Jan 19	24.65000 +0.01	24.84	24.51	24.65	3,375,665
24 Jan 19	24.64000 -0.12	24.89	24.45	24.75	3,841,944
23 Jan 19	24.76000 +0.48	24.93	24.38	24.38	4,387,828
22 Jan 19	24.28000 +0.08	24.45	24.00	24.34	3,867,014
18 Jan 19	24.20000 -0.41	24.85	24.11	24.70	3,435,573
17 Jan 19	24.61000 +0.36	24.79	24.20	24.26	3,331,704
16 Jan 19	24.25000 +0.52	24.34	23.66	23.71	3,899,181
15 Jan 19	23.73000 +0.18	24.02	23.43	23.43	3,058,637
14 Jan 19	23.55000 -0.24	23.83	23.31	23.64	4,236,761
11 Jan 19	23.79000 -0.32	24.09	23.49	24.09	3,299,269
10 Jan 19	24.11000 +0.80	24.12	23.26	23.26	4,586,767
09 Jan 19	23.31000 -0.16	23.57	23.22	23.45	3,416,921
08 Jan 19	23.47000 +0.01	23.86	23.31	23.51	3,681,689
07 Jan 19	23.46000 +0.39	23.90	23.07	23.12	5,250,925
04 Jan 19	23.07000 +0.90	23.13	22.31	22.31	3,017,415
03 Jan 19	22.17000 -0.21	22.66	22.02	22.36	2,940,750
02 Jan 19	22.38000 -0.51	23.10	22.27	22.51	3,952,329
31 Dec 18	22.89000 +0.59	22.93	22.36	22.41	2,697,817
28 Dec 18	22.30000 -0.01	22.60	22.10	22.34	2,659,605
27 Dec 18	22.31000 +0.11	22.32	21.49	21.97	3,088,506
26 Dec 18	22.20000 +1.01	22.26	21.03	21.23	6,043,950
24 Dec 18	21.19000 -0.24	21.49	20.83	21.29	2,728,375
21 Dec 18	21.43000 -0.82	22.47	21.34	22.31	7,803,545
20 Dec 18	22.25000 -0.91	23.14	22.00	23.08	7,677,427
19 Dec 18	23.16000 -0.20	23.70	23.01	23.39	4,556,003
18 Dec 18	23.36000 -0.53	24.45	23.27	24.01	5,057,194
17 Dec 18	23.89000 -0.82	24.80	23.79	24.72	6,226,823
14 Dec 18	24.71000 -0.13	25.09	24.56	24.62	4,239,277
13 Dec 18	24.84000 +0.42	25.09	24.41	24.44	5,780,235
12 Dec 18	24.42000 +0.50	24.81	24.01	24.18	7,325,890
11 Dec 18	23.92000 +0.27	24.25	23.61	23.84	5,070,925
10 Dec 18	23.65000 -0.30	23.96	23.40	23.65	4,263,670
07 Dec 18	23.95000 -0.14	24.36	23.87	24.19	5,018,584
06 Dec 18	24.09000 +0.61	24.22	22.90	23.30	9,417,448
04 Dec 18	23.48000 -0.30	24.13	23.48	23.80	4,473,414
03 Dec 18	23.78000 +0.30	23.95	23.59	23.71	5,523,930
30 Nov 18	23.48000 +0.28	23.61	23.18	23.22	6,242,691
29 Nov 18	23.20000 -0.15	23.52	22.97	23.35	4,539,343
28 Nov 18	23.35000 +0.43	23.51	23.01	23.04	4,785,747
27 Nov 18	22.92000 -0.27	23.28	22.87	23.20	2,747,308
26 Nov 18	23.19000 +0.33	23.35	22.91	22.98	4,428,139
23 Nov 18	22.86000 +0.06	23.01	22.69	22.73	1,640,236
21 Nov 18	22.80000 +0.43	23.26	22.54	22.54	5,246,189
20 Nov 18	22.37000 -1.18	23.41	22.02	23.39	10,882,024
19 Nov 18	23.55000 -0.12	23.98	23.48	23.64	6,656,345
16 Nov 18	23.67000 +0.38	23.80	23.31	23.50	5,241,850
15 Nov 18	23.29000 -0.56	23.83	23.02	23.73	3,855,807
14 Nov 18	23.85000 -0.47	24.45	23.65	24.29	3,392,128
13 Nov 18	24.32000 -0.29	24.94	24.23	24.75	2,708,805
12 Nov 18	24.61000 +0.53	24.77	23.97	24.08	3,833,351
09 Nov 18	24.08000 -0.17	24.42	23.93	24.01	4,188,695
08 Nov 18	24.25000 -0.46	24.88	23.99	24.62	3,636,210
07 Nov 18	24.71000 +0.23	24.85	24.44	24.57	4,831,874
06 Nov 18	24.48000 -0.49	25.22	24.23	24.81	4,607,291
05 Nov 18	24.97000 +0.58	25.01	24.47	24.47	6,764,415
02 Nov 18	24.39000 +1.29	24.84	23.75	24.00	14,068,016
01 Nov 18	23.10000 +0.47	23.15	22.36	22.61	4,285,765
31 Oct 18	22.63000 +0.74	22.77	22.01	22.01	5,737,514
30 Oct 18	21.89000 +0.08	22.07	21.56	21.80	3,713,852
29 Oct 18	21.81000 -0.30	22.40	21.63	22.24	4,170,916
26 Oct 18	22.11000 -0.15	22.35	21.76	22.17	4,335,873
25 Oct 18	22.26000 +0.12	22.57	22.22	22.30	4,280,228
24 Oct 18	22.14000 -0.36	22.64	22.05	22.57	3,283,530
23 Oct 18	22.50000 -0.51	22.81	21.82	22.78	8,845,655
22 Oct 18	23.01000 +0.36	23.20	22.39	22.67	8,097,240
19 Oct 18	22.65000 -0.21	23.19	22.63	22.87	3,817,298
18 Oct 18	22.86000 -0.53	23.30	22.80	23.24	5,399,910
17 Oct 18	23.39000 -0.60	24.04	23.13	24.02	5,479,703
16 Oct 18	23.99000 +0.16	24.36	23.72	23.94	6,074,367
15 Oct 18	23.83000 -0.39	24.44	23.78	24.21	6,142,552
12 Oct 18	24.22000 +0.01	24.61	23.80	24.46	5,217,832
11 Oct 18	24.21000 -0.69	24.94	24.15	24.90	5,257,683
10 Oct 18	24.90000 -0.41	25.49	24.89	25.17	4,841,877
09 Oct 18	25.31000 -0.12	25.59	24.95	25.40	5,026,202
08 Oct 18	25.43000 -0.19	25.82	25.26	25.59	3,751,921
05 Oct 18	25.62000 +0.37	25.64	25.18	25.35	4,186,186
04 Oct 18	25.25000 -0.17	25.52	25.07	25.35	4,223,064
03 Oct 18	25.42000 -0.03	26.02	25.33	25.42	6,891,388
02 Oct 18	25.45000 +0.19	26.29	25.28	25.36	12,196,709
01 Oct 18	25.26000 +0.38	25.26	24.78	24.92	4,817,732
28 Sep 18	24.88000 +0.70	25.22	24.18	24.18	8,265,626
27 Sep 18	24.18000 +0.44	24.25	23.69	23.82	3,433,364
26 Sep 18	23.74000 +0.19	24.02	23.54	23.65	4,466,228
25 Sep 18	23.55000 -0.32	23.94	23.25	23.65	3,803,799
24 Sep 18	23.87000 +0.03	24.02	23.68	23.79	2,797,500
21 Sep 18	23.84000 +0.42	23.98	23.37	23.40	9,448,844
20 Sep 18	23.42000 +0.36	23.61	23.17	23.22	3,275,956
19 Sep 18	23.06000 -0.21	23.55	23.02	23.34	4,876,409
18 Sep 18	23.27000 +0.24	23.43	23.00	23.02	4,486,586
17 Sep 18	23.03000 -0.32	23.62	22.95	23.27	3,389,081
14 Sep 18	23.35000 +0.00	23.61	23.27	23.27	3,375,295
13 Sep 18	23.35000 +0.10	23.49	23.13	23.32	2,444,988
12 Sep 18	23.25000 +0.27	23.33	22.95	22.96	3,761,657
11 Sep 18	22.98000 +0.08	23.21	22.76	22.82	3,520,252
10 Sep 18	22.90000 +0.40	23.04	22.53	22.61	2,600,088
07 Sep 18	22.50000 +0.04	22.54	22.17	22.34	2,871,044
06 Sep 18	22.46000 -0.53	23.11	22.41	22.91	3,974,039
05 Sep 18	22.99000 -0.22	23.26	22.72	23.21	3,610,366
04 Sep 18	23.21000 -0.33	23.57	23.15	23.48	4,398,811
31 Aug 18	23.54000 +0.14	23.58	23.32	23.32	3,541,118
30 Aug 18	23.40000 +0.42	23.76	22.93	22.93	5,071,465
29 Aug 18	22.98000 +0.08	23.33	22.66	22.99	4,718,873
28 Aug 18	22.90000 +0.11	23.05	22.79	22.81	3,041,434
27 Aug 18	22.79000 +0.13	23.18	22.71	22.71	2,964,308
24 Aug 18	22.66000 +0.18	22.78	22.49	22.58	2,519,136
23 Aug 18	22.48000 -0.02	22.76	22.46	22.50	3,149,835
22 Aug 18	22.50000 +0.17	22.60	22.33	22.39	3,217,053
21 Aug 18	22.33000 -0.18	22.63	22.32	22.55	2,053,042
20 Aug 18	22.51000 +0.09	22.62	22.31	22.42	2,224,232
17 Aug 18	22.42000 -0.03	22.75	22.32	22.42	3,329,770
16 Aug 18	22.45000 +0.39	22.60	22.04	22.10	5,167,229
15 Aug 18	22.06000 -0.35	22.54	21.96	22.49	6,609,824
14 Aug 18	22.41000 +0.31	22.44	22.18	22.37	4,114,480
13 Aug 18	22.10000 -0.68	22.79	21.85	22.71	8,113,445
10 Aug 18	22.78000 -0.58	23.42	22.62	23.23	5,373,574
09 Aug 18	23.36000 +0.03	23.59	23.27	23.31	3,569,328
08 Aug 18	23.33000 -0.14	23.42	23.17	23.31	3,454,219
07 Aug 18	23.47000 +0.27	23.68	22.79	23.13	4,320,045
06 Aug 18	23.20000 +0.58	23.75	22.63	22.65	5,380,904
03 Aug 18	22.62000 +0.06	22.86	22.46	22.56	3,921,861
02 Aug 18	22.56000 -0.16	22.75	22.30	22.59	3,094,165
01 Aug 18	22.72000 +0.12	22.77	22.36	22.58	2,706,603
31 Jul 18	22.60000 +0.43	22.67	22.14	22.21	3,363,941
30 Jul 18	22.17000 -0.18	22.44	22.08	22.41	1,528,059
27 Jul 18	22.35000 -0.20	22.68	22.33	22.59	2,135,264
26 Jul 18	22.55000 +0.24	22.78	22.30	22.33	2,166,020
25 Jul 18	22.31000 -0.14	22.72	22.19	22.52	2,839,910
24 Jul 18	22.45000 -0.44	22.85	22.28	22.84	3,485,463
23 Jul 18	22.89000 -0.29	23.41	22.83	23.30	2,341,914
20 Jul 18	23.18000 -0.05	23.42	22.90	23.17	2,676,609
19 Jul 18	23.23000 -0.32	23.63	23.04	23.51	3,197,196
18 Jul 18	23.55000 -0.04	23.79	23.49	23.64	2,991,289
17 Jul 18	23.59000 -0.12	24.01	23.51	23.74	2,562,904
16 Jul 18	23.71000 +0.27	23.76	23.38	23.43	2,937,819
13 Jul 18	23.44000 +0.25	23.44	23.01	23.11	2,506,225
12 Jul 18	23.19000 +0.32	23.24	22.70	22.84	2,422,086
11 Jul 18	22.87000 -0.14	23.10	22.79	22.98	2,321,328
10 Jul 18	23.01000 +0.30	23.13	22.68	22.68	4,119,920
09 Jul 18	22.71000 -0.20	23.26	22.59	22.95	3,806,677
06 Jul 18	22.91000 +0.29	23.05	22.57	22.63	3,452,340
05 Jul 18	22.62000 -0.19	22.89	22.36	22.89	4,288,072
03 Jul 18	22.81000 -1.20	23.91	22.75	23.89	3,476,061
02 Jul 18	24.01000 +0.35	24.01	23.33	23.48	3,306,804
29 Jun 18	23.66000 +0.16	24.02	23.50	23.57	3,085,483
28 Jun 18	23.50000 -0.25	24.01	23.49	23.70	4,137,804
27 Jun 18	23.75000 -0.09	24.09	23.65	23.74	3,388,331
26 Jun 18	23.84000 +0.51	23.94	23.33	23.36	5,392,299
25 Jun 18	23.33000 -0.32	23.76	23.22	23.66	4,497,478
22 Jun 18	23.65000 -0.42	24.20	23.51	24.06	9,288,429
21 Jun 18	24.07000 +0.42	24.11	23.67	23.78	3,552,257
20 Jun 18	23.65000 +0.19	23.86	23.52	23.60	5,305,633
19 Jun 18	23.46000 -0.06	23.58	23.06	23.38	6,467,416
18 Jun 18	23.52000 -0.23	23.88	23.47	23.62	4,715,079
15 Jun 18	23.75000 -0.26	23.92	23.52	23.86	5,565,412
14 Jun 18	24.01000 -0.38	24.81	23.98	24.46	4,276,948
13 Jun 18	24.39000 +0.19	24.64	24.18	24.32	9,875,104
12 Jun 18	24.20000 +0.11	24.37	24.01	24.08	4,105,590
11 Jun 18	24.09000 -0.47	24.67	24.03	24.56	3,832,738
08 Jun 18	24.56000 -0.11	24.73	24.27	24.59	2,348,663
07 Jun 18	24.67000 +0.06	24.81	24.63	24.66	3,776,432
06 Jun 18	24.61000 +0.23	24.72	24.37	24.38	4,563,107
05 Jun 18	24.38000 +0.11	24.64	24.20	24.28	3,647,472
04 Jun 18	24.27000 -0.07	24.65	24.06	24.50	3,800,975
01 Jun 18	24.34000 -0.19	24.59	24.31	24.53	4,055,759
31 May 18	24.53000 +0.26	24.69	24.26	24.41	10,162,386
30 May 18	24.27000 +0.26	24.56	24.06	24.06	4,846,896
29 May 18	24.01000 +0.06	24.16	23.86	23.95	2,998,280
25 May 18	23.95000 -0.13	24.16	23.82	24.02	3,173,966
24 May 18	24.08000 +0.85	24.24	23.55	23.60	6,064,440
23 May 18	23.23000 +0.01	23.28	23.08	23.18	3,508,482
22 May 18	23.22000 +0.21	23.43	23.13	23.13	2,017,755
21 May 18	23.01000 +0.00	23.17	22.74	23.11	3,340,383
18 May 18	23.01000 +0.13	23.04	22.79	22.79	3,841,246
17 May 18	22.88000 -0.20	23.15	22.63	23.06	4,051,451
16 May 18	23.08000 -0.06	23.45	22.97	23.18	3,837,135
15 May 18	23.14000 +0.04	23.20	22.94	23.03	4,516,864
14 May 18	23.10000 +0.16	23.36	22.97	23.08	2,878,557
11 May 18	22.94000 +0.03	23.18	22.81	22.96	4,052,067
10 May 18	22.91000 -0.08	23.01	22.65	22.66	4,681,584
09 May 18	22.99000 -0.18	23.32	22.60	23.20	4,586,979
08 May 18	23.17000 -0.63	23.94	22.99	23.82	6,072,711
07 May 18	23.80000 +0.79	24.04	23.04	23.04	7,160,540
04 May 18	23.01000 -0.13	24.39	22.82	24.00	9,115,081
03 May 18	23.14000 +0.15	23.37	22.60	23.00	5,485,291
02 May 18	22.99000 +0.14	23.42	22.88	22.90	5,348,590
01 May 18	22.85000 +0.00	22.96	22.49	22.96	4,012,822
30 Apr 18	22.85000 +0.11	23.01	22.76	22.87	4,032,826
27 Apr 18	22.74000 +0.14	23.00	22.35	22.66	3,587,211
26 Apr 18	22.60000 +0.12	22.98	22.36	22.53	5,802,984
25 Apr 18	22.48000 +0.20	22.60	22.19	22.35	3,413,299
24 Apr 18	22.28000 -0.05	22.79	22.19	22.49	4,562,891
23 Apr 18	22.33000 +0.45	22.33	21.91	21.97	4,724,771
20 Apr 18	21.88000 -0.24	22.15	21.80	22.09	5,551,233
19 Apr 18	22.12000 -0.22	22.37	21.82	22.25	3,833,148
18 Apr 18	22.34000 -0.01	22.57	22.31	22.38	4,540,257
17 Apr 18	22.35000 +0.36	22.46	21.93	22.17	5,409,044
16 Apr 18	21.99000 +0.34	22.25	21.75	21.85	8,280,204
13 Apr 18	21.65000 +0.19	21.85	21.35	21.50	8,445,377
12 Apr 18	21.46000 -0.01	22.16	21.33	21.56	9,270,516
11 Apr 18	21.47000 +0.15	21.57	21.22	21.25	8,343,113
10 Apr 18	21.32000 +0.49	21.32	20.63	21.03	9,142,674
09 Apr 18	20.83000 +1.15	21.34	19.77	19.87	11,306,672
06 Apr 18	19.68000 -0.54	20.23	19.59	20.19	14,214,469
05 Apr 18	20.22000 -0.39	20.94	20.05	20.70	4,761,733
04 Apr 18	20.61000 -0.17	20.70	20.36	20.58	5,007,033
03 Apr 18	20.78000 +0.43	20.84	20.09	20.44	4,979,948
02 Apr 18	20.35000 -0.48	20.91	20.01	20.81	3,415,602
29 Mar 18	20.83000 -0.30	21.18	20.70	21.15	4,904,770
28 Mar 18	21.13000 +0.27	21.43	20.81	21.33	4,717,551
27 Mar 18	20.86000 +0.15	21.15	20.59	20.71	4,795,962
26 Mar 18	20.71000 +0.52	20.85	20.15	20.23	4,056,954
23 Mar 18	20.19000 -0.16	20.58	20.10	20.32	4,377,753
22 Mar 18	20.35000 +0.20	20.56	19.92	19.96	6,223,240
21 Mar 18	20.15000 +0.33	20.30	19.79	19.86	4,039,728
20 Mar 18	19.82000 -0.11	20.11	19.68	20.00	3,759,890
19 Mar 18	19.93000 -0.50	20.38	19.79	20.38	4,342,876
16 Mar 18	20.43000 -0.26	20.75	20.35	20.69	4,212,232
15 Mar 18	20.69000 +0.40	20.74	20.30	20.38	5,545,722
14 Mar 18	20.29000 -0.17	20.62	20.14	20.50	5,061,019
13 Mar 18	20.46000 +0.00	20.62	20.15	20.59	8,115,423
12 Mar 18	20.46000 -0.23	20.78	20.38	20.65	5,421,681
09 Mar 18	20.69000 -0.12	20.97	20.60	20.87	4,891,341
08 Mar 18	20.81000 +0.22	20.88	20.54	20.77	5,226,209
07 Mar 18	20.59000 +0.12	20.76	20.22	20.55	4,276,881
06 Mar 18	20.47000 +0.56	20.53	19.81	20.14	8,881,686
05 Mar 18	19.91000 +0.32	20.06	19.50	19.58	4,934,506
02 Mar 18	19.59000 +0.49	19.62	18.86	18.97	2,934,006
01 Mar 18	19.10000 +0.15	19.31	18.80	19.00	3,239,990
28 Feb 18	18.95000 -0.03	19.15	18.88	19.10	3,852,516
27 Feb 18	18.98000 +0.00	19.30	18.92	19.01	4,245,478
26 Feb 18	18.98000 -0.04	19.23	18.44	19.13	3,357,959
23 Feb 18	19.02000 +0.30	19.05	18.70	18.80	4,884,733
22 Feb 18	18.72000 +0.05	18.99	18.57	18.73	3,585,669
21 Feb 18	18.67000 -0.21	19.04	18.60	18.95	2,487,160
20 Feb 18	18.88000 +0.05	19.00	18.74	18.78	2,945,568
16 Feb 18	18.83000 +0.14	19.01	18.60	18.64	1,638,266
15 Feb 18	18.69000 +0.43	18.72	18.17	18.39	1,950,866
14 Feb 18	18.26000 +0.01	18.40	18.05	18.12	1,754,720
13 Feb 18	18.25000 +0.29	18.33	17.84	17.91	2,400,045
12 Feb 18	17.96000 +0.08	18.03	17.41	17.95	4,424,102
09 Feb 18	17.88000 +0.42	18.07	17.31	17.55	5,662,550
08 Feb 18	17.46000 -1.07	18.64	17.44	18.53	4,777,882
07 Feb 18	18.53000 -0.14	19.26	18.52	18.57	5,851,767
06 Feb 18	18.67000 +0.14	18.85	17.80	18.17	5,663,452
05 Feb 18	18.53000 -0.62	19.19	18.36	18.99	3,691,375
02 Feb 18	19.15000 -0.49	19.59	19.05	19.43	3,360,633
01 Feb 18	19.64000 +0.14	19.85	19.43	19.47	4,312,748
31 Jan 18	19.50000 +0.34	19.52	19.13	19.17	2,919,551
30 Jan 18	19.16000 -0.40	19.51	19.03	19.47	3,917,431
29 Jan 18	19.56000 -0.23	19.76	19.42	19.70	2,450,923
26 Jan 18	19.79000 +0.07	19.90	19.59	19.77	2,234,763
25 Jan 18	19.72000 +0.24	19.75	19.35	19.56	3,372,588
24 Jan 18	19.48000 +0.25	19.79	19.22	19.27	5,249,746
23 Jan 18	19.23000 -0.01	19.45	19.14	19.22	4,096,323
22 Jan 18	19.24000 -0.25	19.76	19.22	19.53	4,690,702
19 Jan 18	19.49000 +0.70	19.56	18.77	18.81	7,149,348
18 Jan 18	18.79000 +0.35	18.82	18.55	18.58	8,061,860
17 Jan 18	18.44000 +0.46	18.59	18.01	18.10	4,216,991
16 Jan 18	17.98000 -0.59	18.63	17.95	18.63	3,053,239
12 Jan 18	18.57000 +0.03	18.62	18.44	18.55	2,015,211
11 Jan 18	18.54000 +0.19	18.58	18.24	18.47	3,591,941
10 Jan 18	18.35000 -0.11	18.50	18.20	18.39	2,610,822
09 Jan 18	18.46000 -0.24	18.65	18.21	18.62	4,521,232
08 Jan 18	18.70000 +0.02	18.84	18.51	18.68	3,789,346
05 Jan 18	18.68000 +0.19	18.70	18.30	18.56	2,765,511
04 Jan 18	18.49000 +0.02	18.98	18.40	18.45	4,480,529
03 Jan 18	18.47000 +0.05	18.83	18.32	18.48	4,049,726
02 Jan 18	18.42000 +0.10	18.43	18.12	18.26	3,790,666
29 Dec 17	18.32000 +0.41	18.53	17.88	17.90	4,558,293
28 Dec 17	17.91000 +0.06	18.01	17.74	17.84	3,391,865
27 Dec 17	17.85000 +0.11	18.13	17.77	17.77	3,262,961
26 Dec 17	17.74000 -0.24	18.12	17.72	17.98	3,764,099
22 Dec 17	17.98000 -0.18	18.20	17.83	18.10	4,314,686
21 Dec 17	18.16000 +0.00	18.40	18.07	18.20	6,193,902
20 Dec 17	18.16000 +0.16	18.46	18.06	18.11	4,206,606
19 Dec 17	18.00000 +0.21	18.18	17.72	17.83	4,859,475
18 Dec 17	17.79000 +0.48	17.83	17.27	17.27	3,594,927
15 Dec 17	17.31000 +0.07	17.47	17.21	17.21	5,321,578
14 Dec 17	17.24000 -0.21	17.51	17.15	17.32	4,332,474
13 Dec 17	17.45000 -0.62	18.01	17.10	17.95	6,053,496
12 Dec 17	18.07000 -0.04	18.35	17.93	18.14	4,216,246
11 Dec 17	18.11000 +0.36	18.15	17.72	17.72	5,689,702
08 Dec 17	17.75000 -0.02	17.86	17.53	17.76	2,862,705
07 Dec 17	17.77000 +0.26	17.82	17.35	17.52	4,589,245
06 Dec 17	17.51000 -0.30	17.89	17.35	17.84	5,073,248
05 Dec 17	17.81000 -0.76	18.54	17.58	18.52	5,591,754
04 Dec 17	18.57000 -0.16	18.86	18.41	18.83	6,615,089
01 Dec 17	18.73000 -0.17	19.07	18.54	18.87	6,515,410
30 Nov 17	18.90000 -0.25	19.42	18.81	19.23	18,083,720
29 Nov 17	19.15000 -0.08	19.28	18.84	19.17	6,259,538
28 Nov 17	19.23000 +0.21	19.25	19.03	19.08	4,060,295
27 Nov 17	19.02000 -0.26	19.32	18.85	19.32	5,567,019
24 Nov 17	19.28000 -0.16	19.49	19.20	19.42	1,959,867
22 Nov 17	19.44000 +0.54	19.45	18.97	18.97	3,314,826
21 Nov 17	18.90000 -0.03	19.00	18.73	18.99	4,769,897
20 Nov 17	18.93000 -0.22	19.17	18.85	19.15	3,103,478
17 Nov 17	19.15000 +0.17	19.24	18.89	19.04	6,946,246
16 Nov 17	18.98000 -0.17	19.26	18.90	19.22	6,226,349
15 Nov 17	19.15000 -0.03	19.31	18.82	19.15	5,911,644
14 Nov 17	19.18000 +0.23	19.40	18.97	18.98	7,720,535
13 Nov 17	18.95000 +0.34	19.01	18.45	18.63	4,784,967
10 Nov 17	18.61000 +0.31	18.69	18.24	18.26	6,009,540
09 Nov 17	18.30000 -0.58	18.97	18.22	18.81	5,514,270
08 Nov 17	18.88000 -0.07	19.02	18.83	19.00	5,564,141
07 Nov 17	18.95000 -0.41	19.48	18.94	19.38	4,194,933
06 Nov 17	19.36000 +0.13	19.47	19.14	19.27	3,905,210
03 Nov 17	19.23000 +0.11	19.37	18.96	19.12	4,222,740
02 Nov 17	19.12000 -0.09	19.45	18.56	19.22	6,306,107
01 Nov 17	19.21000 -0.23	19.65	19.06	19.57	5,730,608
31 Oct 17	19.44000 +0.87	19.57	18.61	18.72	11,236,652
30 Oct 17	18.57000 -1.73	20.01	18.37	20.00	26,446,200
27 Oct 17	20.30000 -0.19	20.66	20.17	20.47	3,175,442
26 Oct 17	20.49000 +0.16	21.20	20.17	20.32	4,930,965
25 Oct 17	20.33000 +0.75	20.44	19.44	19.65	6,646,065
24 Oct 17	19.58000 +0.10	19.75	19.56	19.67	1,925,628
23 Oct 17	19.48000 +0.45	19.58	19.02	19.02	1,782,748
20 Oct 17	19.03000 +0.20	19.05	18.88	18.98	1,608,228
19 Oct 17	18.83000 +0.13	18.84	18.44	18.60	1,302,607
18 Oct 17	18.70000 -0.31	19.16	18.65	19.00	1,511,612
17 Oct 17	19.01000 +0.02	19.10	18.85	19.03	1,915,832
16 Oct 17	18.99000 -0.01	19.10	18.93	19.07	2,834,785
13 Oct 17	19.00000 -0.08	19.16	18.83	19.15	1,540,764
12 Oct 17	19.08000 +0.07	19.15	18.83	19.08	2,087,571
11 Oct 17	19.01000 +0.20	19.02	18.72	18.73	1,955,128
10 Oct 17	18.81000 -0.12	19.09	18.71	18.95	2,102,463
09 Oct 17	18.93000 +0.14	18.95	18.69	18.87	1,734,276
06 Oct 17	18.79000 -0.33	19.29	18.65	19.29	3,453,890
05 Oct 17	19.12000 +0.19	19.33	18.93	18.97	4,771,046
04 Oct 17	18.93000 +0.03	19.09	18.86	18.91	6,352,020
03 Oct 17	18.90000 +0.00	19.25	18.70	19.20	3,312,959
02 Oct 17	18.90000 +0.21	18.94	18.64	18.70	1,875,097
29 Sep 17	18.69000 +0.04	18.90	18.58	18.66	1,895,280
28 Sep 17	18.65000 -0.05	18.96	18.60	18.70	1,769,137
27 Sep 17	18.70000 +0.24	18.85	18.42	18.49	1,481,736
26 Sep 17	18.46000 +0.30	18.56	18.13	18.24	1,247,458
25 Sep 17	18.16000 +0.01	18.27	18.11	18.26	848,754
22 Sep 17	18.15000 -0.01	18.27	18.13	18.18	884,595
21 Sep 17	18.16000 -0.06	18.22	18.02	18.17	581,157
20 Sep 17	18.22000 +0.34	18.31	17.97	18.05	1,534,047
19 Sep 17	17.88000 -0.11	18.05	17.84	17.96	1,584,910
18 Sep 17	17.99000 +0.21	18.00	17.69	17.81	2,046,327
15 Sep 17	17.78000 -0.02	17.95	17.66	17.85	1,880,177
14 Sep 17	17.80000 +0.09	17.99	17.54	17.67	1,010,280
13 Sep 17	17.71000 +0.01	17.91	17.64	17.78	1,663,906
12 Sep 17	17.70000 -0.02	17.77	17.57	17.68	594,052
11 Sep 17	17.72000 +0.07	17.87	17.59	17.72	652,347
08 Sep 17	17.65000 -0.22	17.93	17.16	17.86	1,159,557
07 Sep 17	17.87000 +0.10	17.92	17.68	17.68	912,584
06 Sep 17	17.77000 +0.02	17.85	17.68	17.74	758,919
05 Sep 17	17.75000 -0.09	17.95	17.58	17.95	1,172,708
01 Sep 17	17.84000 +0.14	18.08	17.68	17.68	2,499,060
31 Aug 17	17.70000 +0.34	17.71	17.31	17.35	792,857
30 Aug 17	17.36000 -0.35	17.74	17.30	17.69	858,715
29 Aug 17	17.71000 -0.05	17.80	17.59	17.59	689,821
28 Aug 17	17.76000 +0.01	17.80	17.71	17.80	955,586
25 Aug 17	17.75000 +0.10	17.79	17.64	17.75	729,940
24 Aug 17	17.65000 -0.07	17.76	17.64	17.70	858,769
23 Aug 17	17.72000 +0.04	17.79	17.64	17.64	825,814
22 Aug 17	17.68000 +0.02	17.77	17.54	17.66	946,996
21 Aug 17	17.66000 +0.12	17.77	17.42	17.50	1,076,082
18 Aug 17	17.54000 +0.42	17.63	17.09	17.18	1,571,911
17 Aug 17	17.12000 -0.54	17.85	17.10	17.82	1,558,176
16 Aug 17	17.66000 +0.15	17.70	17.41	17.45	1,334,260
15 Aug 17	17.51000 +0.13	17.55	17.32	17.38	1,405,702
14 Aug 17	17.38000 +0.17	17.50	17.07	17.21	1,239,917
11 Aug 17	17.21000 +0.21	17.33	16.88	16.91	1,166,528
10 Aug 17	17.00000 -0.07	17.17	16.95	17.02	1,501,465
09 Aug 17	17.07000 -0.12	17.24	16.99	17.11	1,450,059
08 Aug 17	17.19000 +0.17	17.22	16.85	16.95	1,043,509
07 Aug 17	17.02000 +0.36	17.09	16.69	16.69	744,168
04 Aug 17	16.66000 +0.48	16.69	15.92	16.18	1,610,993
03 Aug 17	16.18000 -0.34	16.65	16.08	16.60	1,056,728
02 Aug 17	16.52000 -0.09	16.60	16.28	16.49	1,091,961
01 Aug 17	16.61000 +0.18	16.61	16.33	16.38	920,870
31 Jul 17	16.43000 +0.00	16.49	16.36	16.40	484,641
28 Jul 17	16.43000 -0.09	16.54	16.37	16.48	523,792
27 Jul 17	16.52000 +0.01	16.55	16.37	16.43	598,311
26 Jul 17	16.51000 -0.10	16.68	16.39	16.61	1,002,366
25 Jul 17	16.61000 +0.01	16.77	16.28	16.60	1,975,185
24 Jul 17	16.60000 +0.21	16.75	16.20	16.32	1,410,729
21 Jul 17	16.39000 +0.19	16.42	16.25	16.28	1,038,722
20 Jul 17	16.20000 +0.24	16.26	15.91	16.05	1,209,102
19 Jul 17	15.96000 -0.07	16.15	15.89	15.96	836,029
18 Jul 17	16.03000 +0.07	16.15	15.95	16.02	1,715,700
17 Jul 17	15.96000 -0.06	16.08	15.86	16.00	1,130,015
14 Jul 17	16.02000 +0.14	16.07	15.82	15.90	1,298,372
13 Jul 17	15.88000 -0.39	16.31	15.79	16.31	1,888,543
12 Jul 17	16.27000 -0.17	16.58	16.15	16.46	2,418,563
11 Jul 17	16.44000 +0.02	16.49	16.16	16.37	1,709,428
10 Jul 17	16.42000 -0.02	16.51	16.31	16.41	1,289,964
07 Jul 17	16.44000 -0.03	16.66	16.33	16.64	1,720,634
06 Jul 17	16.47000 -0.27	16.84	16.39	16.82	1,432,581
05 Jul 17	16.74000 -0.27	17.00	16.65	17.00	1,571,813
03 Jul 17	17.01000 +0.22	17.04	16.79	16.86	880,701
30 Jun 17	16.79000 +0.09	16.82	16.61	16.69	1,449,950
29 Jun 17	16.70000 -0.16	16.88	16.69	16.85	3,179,949
28 Jun 17	16.86000 +0.16	16.90	16.63	16.75	2,770,830
27 Jun 17	16.70000 +0.00	16.85	16.67	16.70	2,854,229
26 Jun 17	16.70000 -0.05	16.86	16.62	16.75	2,591,615
23 Jun 17	16.75000 +0.10	16.91	16.60	16.74	20,845,064
22 Jun 17	16.65000 -0.05	16.75	16.48	16.75	4,504,467
21 Jun 17	16.70000 -0.02	16.74	16.60	16.72	2,813,817
20 Jun 17	16.72000 +0.02	16.78	16.61	16.66	4,076,758
19 Jun 17	16.70000 +0.00	16.79	16.63	16.64	2,528,269
16 Jun 17	16.70000 +0.10	16.88	16.40	16.60	22,643,536
15 Jun 17	16.60000 -0.19	16.84	16.51	16.68	2,329,979
14 Jun 17	16.79000 +0.44	16.80	16.30	16.30	5,430,759
13 Jun 17	16.35000 +0.35	16.48	15.99	15.99	3,229,874
12 Jun 17	16.00000 +0.20	16.10	15.60	15.70	2,991,736
09 Jun 17	15.80000 +0.08	15.98	15.67	15.79	1,820,326
08 Jun 17	15.72000 +0.04	15.85	15.56	15.60	1,956,998
07 Jun 17	15.68000 +0.16	15.79	15.35	15.50	4,022,683
06 Jun 17	15.52000 +0.26	15.57	15.07	15.17	3,637,929
05 Jun 17	15.26000 +0.27	15.52	15.10	15.19	4,910,610
02 Jun 17	14.99000 +0.08	15.02	14.81	14.95	2,294,217
01 Jun 17	14.91000 +0.14	14.95	14.75	14.75	1,227,007
31 May 17	14.77000 -0.15	14.95	14.70	14.86	1,114,308
30 May 17	14.92000 -0.07	14.99	14.76	14.95	1,328,500
26 May 17	14.99000 +0.14	15.05	14.78	14.89	2,107,001
25 May 17	14.85000 -0.15	15.03	14.81	14.97	2,504,423
24 May 17	15.00000 +0.00	15.09	14.81	14.96	1,953,322
23 May 17	15.00000 +0.04	15.01	14.85	14.95	1,370,187
22 May 17	14.96000 -0.08	15.14	14.88	15.00	1,442,230
19 May 17	15.04000 +0.24	15.30	14.50	15.25	5,709,753
18 May 17	14.80000 -0.29	15.15	14.69	15.15	1,413,558
17 May 17	15.09000 -0.33	15.67	15.03	15.47	1,080,933
16 May 17	15.42000 -0.31	16.00	15.39	15.77	1,235,828
15 May 17	15.73000 +0.15	15.77	15.50	15.54	692,640
12 May 17	15.58000 +0.26	15.83	15.33	15.35	972,725
11 May 17	15.32000 +0.17	15.35	15.00	15.10	3,080,376
10 May 17	15.15000 +0.14	15.30	14.98	15.15	2,299,763
09 May 17	15.01000 +0.01	15.02	14.97	15.00	2,346,660
08 May 17	15.00000 -0.03	15.05	14.97	15.03	2,124,191
05 May 17	15.03000 +0.41	15.24	14.71	14.71	1,424,270
04 May 17	14.62000 -0.07	14.80	14.61	14.72	692,197
03 May 17	14.69000 +0.10	14.94	14.59	14.59	771,135
02 May 17	14.59000 -0.39	15.02	14.50	15.00	735,860
01 May 17	14.98000 +0.03	15.05	14.93	15.00	530,295
28 Apr 17	14.95000 -0.27	15.33	14.95	15.32	628,991
27 Apr 17	15.22000 -0.41	15.65	15.20	15.63	536,489
26 Apr 17	15.63000 +0.18	15.65	15.40	15.43	640,622
25 Apr 17	15.45000 -0.03	15.55	15.35	15.53	614,765
24 Apr 17	15.48000 +0.28	15.60	15.16	15.19	344,219
21 Apr 17	15.20000 -0.35	15.55	14.97	15.55	1,231,877
20 Apr 17	15.55000 -0.25	15.86	15.55	15.80	402,134
19 Apr 17	15.80000 -0.20	16.01	15.70	16.00	752,586
18 Apr 17	16.00000 +0.02	16.03	15.88	15.98	582,826
17 Apr 17	15.98000 -0.19	16.22	15.90	16.18	1,134,150
13 Apr 17	16.17000 +0.17	16.21	16.00	16.00	367,783
12 Apr 17	16.00000 -0.15	16.12	15.98	16.12	221,630
11 Apr 17	16.15000 -0.10	16.25	16.07	16.24	78,054
10 Apr 17	16.25000 +0.00	16.30	16.23	16.29	154,572
07 Apr 17	16.25000 -0.16	16.46	16.07	16.40	134,953
06 Apr 17	16.41000 -0.07	16.50	16.38	16.50	65,957
05 Apr 17	16.48000 -0.01	16.53	16.42	16.46	120,515
04 Apr 17	16.49000 +0.14	16.49	16.31	16.31	924,207
03 Apr 17	16.35000 +0.05	16.50	16.00	16.49	719,977
31 Mar 17	16.30000 +0.02	16.48	16.00	16.28	14,580
30 Mar 17	16.28000 +0.03	16.60	15.99	16.55	3,010,911
29 Mar 17	16.25000 +0.35	16.26	15.91	15.91	2,384,190
28 Mar 17	15.90000 +0.05	15.96	15.84	15.84	2,530,935
27 Mar 17	15.85000 +0.05	15.87	15.77	15.78	859,641
24 Mar 17	15.80000 +0.07	16.00	15.73	15.75	548,786
23 Mar 17	15.73000 -0.12	16.00	15.73	15.97	514,098
22 Mar 17	15.85000 -0.15	16.00	15.80	16.00	506,790
21 Mar 17	16.00000 -0.20	16.24	15.95	16.24	921,809
20 Mar 17	16.20000 +0.12	16.22	16.08	16.09	167,084
17 Mar 17	16.08000 -0.07	16.20	16.00	16.17	1,420,319
16 Mar 17	16.15000 +0.01	16.25	16.15	16.15	248,016
15 Mar 17	16.14000 -0.03	16.25	16.05	16.22	490,268
14 Mar 17	16.17000 -0.05	16.22	16.05	16.20	331,256
13 Mar 17	16.22000 +0.53	16.40	15.75	15.75	300,587
10 Mar 17	15.69000 +0.28	15.80	15.35	15.35	830,883
09 Mar 17	15.41000 -0.44	15.81	15.34	15.81	542,739
08 Mar 17	15.85000 -0.25	16.10	15.80	16.10	481,736
07 Mar 17	16.10000 -0.07	16.24	16.06	16.17	90,820
06 Mar 17	16.17000 -0.09	16.30	16.00	16.30	1,062,976
03 Mar 17	16.26000 +0.06	16.30	16.18	16.18	550,908
02 Mar 17	16.20000 -0.10	16.56	16.20	16.35	201,560
01 Mar 17	16.30000 +0.14	16.60	16.16	16.16	151,043
28 Feb 17	16.16000 -0.01	16.24	16.12	16.24	82,742
27 Feb 17	16.17000 -0.45	16.60	16.05	16.59	1,063,030
24 Feb 17	16.62000 +0.32	16.62	16.18	16.29	555,502
23 Feb 17	16.30000 -0.49	16.74	16.10	16.73	906,874
22 Feb 17	16.78500 -0.34	17.25	16.60	17.15	626,760
21 Feb 17	17.13000 -0.22	17.35	17.10	17.35	1,330,908
17 Feb 17	17.35000 -0.05	17.40	17.15	17.40	180,577
16 Feb 17	17.40000 -0.25	17.70	17.40	17.70	267,083
15 Feb 17	17.65000 -0.05	17.75	17.65	17.72	284,094
14 Feb 17	17.70000 -0.05	17.77	17.67	17.75	543,470
13 Feb 17	17.75000 -0.20	17.90	17.50	17.85	506,174
10 Feb 17	17.95000 +0.70	17.95	17.00	17.30	1,072,189
09 Feb 17	17.25000 +0.00	17.30	17.17	17.25	120,888
08 Feb 17	17.25000 +0.13	17.40	17.07	17.10	727,805
07 Feb 17	17.12000 -0.03	17.30	17.09	17.30	787,733
06 Feb 17	17.15000 +0.45	17.81	17.07	17.15	521,118
03 Feb 17	16.70000 +0.41	16.70	16.20	16.30	526,618
02 Feb 17	16.29000 -0.06	16.39	16.23	16.39	49,890
01 Feb 17	16.35000 +0.14	16.41	16.29	16.40	751,106
31 Jan 17	16.21000 -0.09	16.50	16.05	16.40	266,358
30 Jan 17	16.30000 -0.43	16.84	16.30	16.84	87,863
27 Jan 17	16.73000 -0.12	16.90	16.67	16.90	479,515
26 Jan 17	16.85000 +0.10	16.95	16.80	16.80	618,234
25 Jan 17	16.75000 -0.05	16.89	16.50	16.77	510,493
24 Jan 17	16.80000 -0.15	16.98	16.70	16.95	659,405
23 Jan 17	16.95000 +0.01	17.05	16.77	16.95	1,843,229
20 Jan 17	16.94000 +0.06	17.02	16.89	16.89	1,252,438
19 Jan 17	16.88000 -0.17	17.00	16.73	17.00	924,984
18 Jan 17	17.05000 +0.20	17.10	16.77	16.85	1,593,415
17 Jan 17	16.85000 +0.40	16.89	16.40	16.58	903,127
13 Jan 17	16.45000 +0.45	16.65	16.04	16.04	191,344
12 Jan 17	16.00000 +0.33	16.00	15.69	15.74	278,663
11 Jan 17	15.67000 -0.18	16.25	15.58	15.85	660,727
10 Jan 17	15.85000 -0.05	15.95	15.84	15.91	169,407
09 Jan 17	15.90000 -0.30	16.30	15.90	16.19	655,322
06 Jan 17	16.20000 +0.01	16.28	16.12	16.19	1,496,132
05 Jan 17	16.19000 +0.09	16.40	16.00	16.14	743,202
04 Jan 17	16.10000 +0.74	16.10	15.36	15.36	869,123
03 Jan 17	15.36000 -0.14	15.50	15.15	15.50	3,188,039
30 Dec 16	15.50000 +0.00	15.80	15.46	15.50	72,627
29 Dec 16	15.50000 +0.50	15.60	15.00	15.00	414,776
28 Dec 16	15.00000 +0.00	15.25	14.95	15.01	121,411
27 Dec 16	15.00000 +0.61	15.03	14.45	14.45	149,163
23 Dec 16	14.38500 +0.10	14.40	14.22	14.25	35,055
22 Dec 16	14.29000 -0.06	14.45	14.24	14.35	526,064
21 Dec 16	14.35000 +0.00	14.44	14.30	14.38	607,359
20 Dec 16	14.35000 +0.12	14.40	14.20	14.22	1,128,698
19 Dec 16	14.23000 +0.17	14.23	13.96	14.10	1,242,469
16 Dec 16	14.06000 -0.13	14.20	14.06	14.19	70,784
15 Dec 16	14.19000 -2.09	14.28	14.00	14.00	1,151,722
14 Dec 16	16.28000 +0.05	16.30	16.00	16.19	2,399,409
13 Dec 16	16.23000 -0.02	16.30	16.15	16.30	2,901,063
12 Dec 16	16.25000 -0.15	16.50	16.25	16.50	982,710
09 Dec 16	16.40000 +0.50	16.55	15.90	16.00	588,429
08 Dec 16	15.90000 +0.40	16.00	15.50	15.55	625,842
07 Dec 16	15.50000 -0.10	15.60	15.45	15.58	523,662
06 Dec 16	15.60000 +1.15	15.65	15.00	15.30	925,616
05 Dec 16	14.45000 +0.60	14.50	14.00	14.15	530,574
02 Dec 16	13.85000 -0.11	13.90	13.65	13.90	18,375
01 Dec 16	13.96000 +0.01	14.01	13.96	14.01	127,275
30 Nov 16	13.95000 +0.20	13.95	13.80	13.85	291,546
29 Nov 16	13.75000 -0.40	14.15	13.75	14.15	124,579
28 Nov 16	14.15000 +0.15	14.15	14.05	14.05	542
23 Nov 16	14.00000 -0.05	14.00	14.00	14.00	50,000
22 Nov 16	14.05000 +0.05	14.05	14.05	14.05	100,008
21 Nov 16	14.00000 -0.10	14.04	14.00	14.00	28,025
18 Nov 16	14.10000 +0.05	14.15	13.90	14.10	728,650
17 Nov 16	14.05000 -0.05	14.10	14.00	14.10	60,400
16 Nov 16	14.10000 -0.22	14.35	14.10	14.35	65,584
15 Nov 16	14.32000 -0.08	14.45	14.32	14.40	798,608
14 Nov 16	14.40000 -0.31	14.95	14.40	14.70	121,500
11 Nov 16	14.71000 +0.48	14.90	14.40	14.40	13,372
10 Nov 16	14.23000 +0.18	14.23	14.10	14.10	2,629,003
09 Nov 16	14.05000 -0.15	14.15	13.90	13.90	106,276
08 Nov 16	14.20000 +0.10	14.25	13.90	14.00	335,116
07 Nov 16	14.10000 +0.10	14.25	14.10	14.10	2,250
04 Nov 16	14.00000 +0.40	14.00	13.60	13.60	603,640
03 Nov 16	13.60000 +0.00	13.80	13.60	13.75	122,275
02 Nov 16	13.60000 -1.40	14.80	13.50	14.80	509,897
01 Nov 16	15.00000 -0.20	15.00	14.90	15.00	11,800
31 Oct 16	15.20000 +0.00	15.25	15.00	15.25	25,864
28 Oct 16	15.20000 +0.00	15.45	15.00	15.20	2,185,191
27 Oct 16	15.20000 -0.25	15.35	15.16	15.35	271,128
26 Oct 16	15.45000 -0.13	15.50	15.35	15.50	52,294
25 Oct 16	15.58000 -0.10	15.58	15.25	15.51	6,159
24 Oct 16	15.68000 -0.02	15.75	15.50	15.75	130,314
21 Oct 16	15.70000 -0.20	15.80	15.50	15.65	27,538
20 Oct 16	15.90000 -0.09	16.00	15.75	15.90	653,858
19 Oct 16	15.99000 -0.01	16.00	15.75	15.75	140,446
18 Oct 16	16.00000 -0.10	16.14	15.96	16.14	464,291
17 Oct 16	16.10000 +0.00	16.15	16.10	16.15	20,563
14 Oct 16	16.10000 +0.00	16.10	16.05	16.05	45,516
13 Oct 16	16.10000 -0.25	16.50	16.00	16.50	265,820
12 Oct 16	16.35000 +0.00	17.00	16.00	16.35	160,545
11 Oct 16	16.35000 +0.35	16.50	16.00	16.10	158,436
10 Oct 16	16.00000 +0.10	25.24	15.90	15.95	6,253
07 Oct 16	15.90000 +0.15	15.90	15.70	15.90	110,902
06 Oct 16	15.75000 +0.25	15.90	15.50	15.50	264,911
05 Oct 16	15.50000 -0.50	16.50	15.50	16.00	569,726
04 Oct 16	16.00000 +0.00	16.00	15.60	15.60	353,338

Vistra Energy Corp

Date	Close $	High $	Low $	Open $	Vol
22 Oct 26	140.83000 -15.31	154.27	139.10	153.00	12,413,347
21 Oct 26	156.14000 +5.82	158.74	151.83	153.35	5,093,565
20 Oct 26	150.32001 +0.62	151.34	147.10	148.90	3,252,882
19 Oct 26	149.70000 -2.32	155.33	145.85	154.10	4,263,259
16 Oct 26	152.02000 -2.15	155.16	151.15	152.55	5,193,413
15 Oct 26	154.17000 +2.38	154.46	145.85	148.35	7,136,065
14 Oct 26	151.78999 -10.57	161.09	149.66	159.53	7,200,235
13 Oct 26	162.36000 +4.23	163.63	153.51	153.51	5,245,011
12 Oct 26	158.13000 -3.35	164.25	156.85	162.67	6,480,890
09 Oct 26	161.48000 +5.34	161.95	155.73	157.25	7,029,933
08 Oct 26	156.14000 -10.58	168.75	155.22	165.81	11,263,174
07 Oct 26	166.72000 +6.22	168.11	154.02	154.77	11,927,358
06 Oct 26	160.50000 +15.61	162.69	151.44	151.47	17,985,736
05 Oct 26	144.89000 +4.87	146.94	140.90	144.04	10,730,265
02 Oct 26	140.02000 +0.27	143.02	134.79	142.05	12,342,193
01 Oct 26	139.75000 +1.40	141.68	137.08	139.16	4,740,036
30 Sep 26	138.35001 -2.48	140.76	133.44	140.02	7,933,302
29 Sep 26	140.83000 +2.81	143.51	138.85	140.00	4,815,583
28 Sep 26	138.02000 -0.44	139.01	135.77	138.08	4,255,638
25 Sep 26	138.46001 +0.52	140.10	136.02	138.96	5,006,345
24 Sep 26	137.94000 -0.03	139.13	135.98	136.20	3,645,027
23 Sep 26	137.97000 -2.44	140.50	137.62	139.57	4,412,191
22 Sep 26	140.41000 -0.37	142.64	140.00	141.44	4,771,307
21 Sep 26	140.78000 +0.11	142.44	138.95	142.00	4,338,953
18 Sep 26	140.67000 -2.89	144.45	140.21	143.40	4,995,875
17 Sep 26	143.56000 +3.17	146.11	141.53	144.10	3,874,160
16 Sep 26	140.39000 -1.14	143.70	139.62	143.38	3,703,676
15 Sep 26	141.53000 +0.80	143.22	140.26	141.84	4,030,333
14 Sep 26	140.73000 -7.65	145.25	140.37	144.00	5,136,862
11 Sep 26	148.38000 +1.33	149.08	146.67	148.82	3,144,249
10 Sep 26	147.05000 -4.05	152.80	147.03	150.00	4,452,751
09 Sep 26	151.10001 -0.62	151.56	148.90	150.00	3,857,148
08 Sep 26	151.72000 +2.42	154.90	150.37	151.00	7,000,150
04 Sep 26	149.30000 +5.08	149.45	143.16	143.87	4,616,712
03 Sep 26	144.22000 +0.76	148.78	142.81	145.00	4,330,982
02 Sep 26	143.46001 +5.38	144.15	136.95	137.82	4,766,129
01 Sep 26	138.08000 +0.71	139.28	134.90	136.50	4,296,467
31 Aug 26	137.37000 +0.28	137.94	135.62	136.79	4,146,633
28 Aug 26	137.09000 -2.72	141.10	136.61	140.89	3,074,067
27 Aug 26	139.81000 -0.22	142.51	138.45	142.00	2,966,239
26 Aug 26	140.03000 +1.00	144.03	139.30	139.40	3,263,774
25 Aug 26	139.03000 +3.37	140.26	137.39	138.37	3,883,299
24 Aug 26	135.66000 -0.55	137.20	134.50	135.88	4,721,253
21 Aug 26	136.21001 -2.73	140.32	136.18	139.99	5,095,638
20 Aug 26	138.94000 -3.76	143.50	138.33	142.70	3,722,595
19 Aug 26	142.70000 +2.18	142.77	138.13	140.74	4,283,036
18 Aug 26	140.52000 -5.59	145.54	138.77	144.50	4,279,831
17 Aug 26	146.11000 -2.02	149.86	145.21	149.37	4,016,020
14 Aug 26	148.13000 +1.73	150.18	146.13	146.90	3,005,444
13 Aug 26	146.39999 -0.28	147.77	144.80	146.25	2,830,425
12 Aug 26	146.67999 +1.76	149.38	145.30	149.00	2,629,711
11 Aug 26	144.92000 +2.05	146.90	143.11	144.54	3,335,692
10 Aug 26	142.87000 +2.28	144.86	141.05	141.91	4,508,525
07 Aug 26	140.59000 -0.79	142.69	134.75	138.62	7,829,867
06 Aug 26	141.38000 +0.80	143.02	140.14	142.00	5,245,968
05 Aug 26	140.58000 -2.65	145.50	140.17	143.90	6,046,815
04 Aug 26	143.23000 -12.71	156.99	143.03	155.60	11,443,123
03 Aug 26	155.94000 +7.75	156.96	146.19	148.77	4,003,638
31 Jul 26	148.19000 -0.43	153.13	146.52	151.85	4,378,964
30 Jul 26	148.62000 +5.81	151.97	147.09	148.00	4,579,613
29 Jul 26	142.81000 -5.83	149.28	142.15	148.73	4,886,731
28 Jul 26	148.64000 -8.44	153.99	146.21	153.92	5,783,469
27 Jul 26	157.08000 -6.30	166.15	155.54	165.50	4,474,075
24 Jul 26	163.38000 -5.60	169.76	162.31	168.70	2,549,886
23 Jul 26	168.98000 +2.24	169.06	165.01	166.26	2,532,986
22 Jul 26	166.74001 +4.41	167.81	159.63	160.11	2,957,898
21 Jul 26	162.33000 +4.34	164.46	160.01	160.99	3,712,451
20 Jul 26	157.99001 +2.55	158.57	155.60	157.52	3,250,767
17 Jul 26	155.44000 +2.88	157.25	148.14	150.36	4,401,545
16 Jul 26	152.56000 -7.67	158.10	148.52	157.87	6,992,462
15 Jul 26	160.23000 +1.80	166.94	157.94	162.50	5,497,466
14 Jul 26	158.42999 +0.31	168.21	157.03	161.00	5,305,207
13 Jul 26	158.12000 -0.74	159.43	156.20	157.65	3,603,310
10 Jul 26	158.86000 +0.88	160.02	157.05	157.55	2,684,263
09 Jul 26	157.98000 +3.16	161.18	157.45	159.01	2,894,551
08 Jul 26	154.82001 -0.91	156.49	151.32	153.99	3,268,216
07 Jul 26	155.73000 -1.49	159.41	154.01	156.13	3,019,360
06 Jul 26	157.22000 +6.17	157.24	152.01	152.47	3,350,456
02 Jul 26	151.05000 -2.11	156.24	148.50	153.95	4,208,737
01 Jul 26	153.16000 -5.47	157.32	151.05	156.00	5,043,871
30 Jun 26	158.63000 -3.75	165.45	156.51	162.58	4,127,731
29 Jun 26	162.38000 -1.11	165.60	161.02	163.70	2,793,150
26 Jun 26	163.49001 -4.28	167.93	163.19	165.86	5,344,219
25 Jun 26	167.77000 +4.90	171.35	166.01	166.91	3,572,915
24 Jun 26	162.87000 +0.48	165.64	159.88	163.03	3,088,103
23 Jun 26	162.39000 -4.87	165.82	159.14	160.08	3,749,295
22 Jun 26	167.25999 +3.51	170.50	162.90	163.51	4,939,744
18 Jun 26	163.75000 +4.92	170.34	160.03	162.09	7,908,537
17 Jun 26	158.83000 +0.22	162.44	157.21	158.57	4,195,054
16 Jun 26	158.61000 +5.09	161.48	152.83	153.25	4,630,570
15 Jun 26	153.52000 +5.50	155.45	150.25	152.81	4,455,219
12 Jun 26	148.02000 +1.64	150.50	147.00	148.00	4,573,482
11 Jun 26	146.38000 +7.84	146.90	139.57	140.99	5,102,879
10 Jun 26	138.53999 -7.68	144.00	137.91	143.35	5,129,971
09 Jun 26	146.22000 -0.68	150.30	141.54	148.42	4,047,607
08 Jun 26	146.89999 -1.86	149.30	146.38	148.31	3,306,808
05 Jun 26	148.75999 -4.94	154.29	147.50	152.00	3,636,957
04 Jun 26	153.70000 -0.10	154.04	150.19	151.54	2,926,736
03 Jun 26	153.80000 -4.17	157.91	152.95	156.51	3,807,935
02 Jun 26	157.97000 +3.21	160.78	152.88	155.94	4,518,105
01 Jun 26	154.75999 -5.47	158.55	151.33	157.00	4,289,366
29 May 26	160.23000 -0.05	162.29	156.88	160.00	3,670,788
28 May 26	160.28000 +0.13	163.53	157.60	158.84	3,361,649
27 May 26	160.14999 -4.41	165.02	158.41	164.96	4,876,030
26 May 26	164.56000 +8.29	167.40	158.22	158.91	8,466,426
22 May 26	156.27000 +7.19	157.57	150.75	151.03	7,814,239
21 May 26	149.08000 +5.08	149.28	144.88	145.47	4,504,156
20 May 26	144.00000 +9.29	144.90	137.81	138.00	7,863,350
19 May 26	134.71001 -2.04	136.70	132.66	135.80	5,848,647
18 May 26	136.75000 -2.93	139.54	133.86	139.00	6,294,866
15 May 26	139.67999 -2.22	141.09	137.81	139.77	6,578,266
14 May 26	141.89999 -0.71	143.29	139.92	141.38	5,080,385
13 May 26	142.61000 -4.26	146.28	139.51	146.28	6,330,892
12 May 26	146.87000 -5.18	150.32	145.66	149.49	4,845,006
11 May 26	152.05000 +4.33	152.75	146.28	148.00	5,354,871
08 May 26	147.72000 -6.23	155.00	146.98	155.00	7,989,235
07 May 26	153.95000 -4.34	168.39	153.77	163.04	7,895,796
06 May 26	158.28999 -2.09	162.99	156.60	161.49	7,360,346
05 May 26	160.38000 -0.47	163.80	159.80	163.00	3,535,552
04 May 26	160.85001 +5.57	162.38	157.44	157.69	4,185,525
01 May 26	155.28000 -2.56	160.14	154.93	158.31	3,057,476
30 Apr 26	157.84000 +4.05	159.63	155.73	156.29	3,943,909
29 Apr 26	153.78999 -7.33	161.14	153.08	160.86	4,946,454
28 Apr 26	161.12000 -5.46	163.32	158.72	162.50	5,096,020
27 Apr 26	166.58000 +2.23	168.42	158.74	165.00	4,510,237
24 Apr 26	164.35001 +7.50	165.48	155.15	156.33	3,427,636
23 Apr 26	156.85001 +1.06	158.87	154.50	155.96	3,251,473
22 Apr 26	155.78999 +0.88	159.08	154.92	157.80	2,624,478
21 Apr 26	154.91000 -4.69	161.10	154.13	160.76	3,748,830
20 Apr 26	159.60001 -3.86	164.05	158.32	163.05	2,924,136
17 Apr 26	163.46001 -2.07	168.49	162.26	166.26	4,091,459
16 Apr 26	165.53000 +2.59	166.92	162.61	164.57	3,095,048
15 Apr 26	162.94000 -1.03	166.52	162.15	165.50	3,098,298
14 Apr 26	163.97000 +5.77	165.28	160.35	162.41	3,741,559
13 Apr 26	158.20000 +3.47	160.72	152.65	152.65	4,450,929
10 Apr 26	154.73000 +1.98	158.63	153.11	153.50	2,900,876
09 Apr 26	152.75000 -3.14	162.53	152.68	155.89	4,065,932
08 Apr 26	155.89000 +2.21	161.31	155.29	160.75	4,314,862
07 Apr 26	153.67999 +2.09	154.16	150.28	151.07	2,185,229
06 Apr 26	151.59000 +0.41	153.10	149.88	151.04	2,306,230
02 Apr 26	151.17999 -2.78	154.56	150.12	151.21	2,926,129
01 Apr 26	153.96001 +3.63	156.34	151.40	151.47	3,774,208
31 Mar 26	150.33000 +2.79	151.47	142.34	143.90	5,342,778
30 Mar 26	147.53999 -7.94	158.93	146.60	157.10	4,583,109
27 Mar 26	155.48000 +3.18	160.20	151.75	151.75	4,554,483
26 Mar 26	152.30000 +0.79	152.67	146.49	149.50	4,421,628
25 Mar 26	151.50999 -1.21	157.95	150.38	155.00	3,491,406
24 Mar 26	152.72000 +1.43	154.10	149.55	150.55	3,794,982
23 Mar 26	151.28999 +5.27	155.90	149.34	151.45	5,310,462
20 Mar 26	146.02000 -21.35	166.47	144.83	166.47	10,989,545
19 Mar 26	167.37000 -2.75	169.60	164.23	167.17	2,939,184
18 Mar 26	170.12000 +5.79	173.00	165.50	165.75	3,635,769
17 Mar 26	164.33000 +2.34	165.46	162.12	162.81	2,051,831
16 Mar 26	161.99001 +3.04	163.50	160.11	161.00	2,775,156
13 Mar 26	158.95000 -0.63	165.24	157.73	161.76	3,670,853
12 Mar 26	159.58000 +0.42	163.20	156.70	157.08	4,041,046
11 Mar 26	159.16000 -5.24	163.99	155.15	163.60	6,083,985
10 Mar 26	164.39999 +0.78	168.79	164.30	165.36	4,103,381
09 Mar 26	163.62000 +4.97	164.63	155.00	155.90	3,821,703
06 Mar 26	158.64999 -8.75	168.38	158.30	164.45	5,625,427
05 Mar 26	167.39999 +4.04	167.97	161.68	161.88	4,936,667
04 Mar 26	163.36000 +1.66	164.21	160.40	161.59	4,596,765
03 Mar 26	161.70000 -4.29	163.53	152.98	161.69	6,567,580
02 Mar 26	165.99001 -7.90	176.52	165.83	170.20	5,108,245
27 Feb 26	173.89000 -2.93	178.31	170.89	175.00	5,406,366
26 Feb 26	176.82001 +1.46	177.23	164.11	171.36	7,651,460
25 Feb 26	175.36000 +3.74	175.94	170.08	172.38	4,755,585
24 Feb 26	171.62000 +3.82	171.68	162.88	167.28	4,360,164
23 Feb 26	167.80000 -3.60	171.84	165.21	170.64	4,119,527
20 Feb 26	171.39999 -1.10	173.50	169.00	172.30	3,865,432
19 Feb 26	172.50000 +1.93	172.57	168.25	169.91	3,135,860
18 Feb 26	170.57001 -3.11	175.50	169.61	174.01	3,609,998
17 Feb 26	173.67999 +2.19	176.65	169.95	170.88	4,634,907
13 Feb 26	171.49001 +8.39	171.66	161.50	162.40	5,967,870
12 Feb 26	163.10001 +2.95	166.21	160.40	160.73	7,487,819
11 Feb 26	160.14999 +0.55	165.31	158.55	165.00	4,264,655
10 Feb 26	159.60001 +6.63	161.42	154.81	160.40	9,066,151
09 Feb 26	152.97000 +3.32	155.78	147.78	150.00	5,073,278
06 Feb 26	149.64999 +6.58	152.26	147.42	150.00	7,386,349
05 Feb 26	143.07001 +0.55	143.91	138.53	141.00	7,071,336
04 Feb 26	142.52000 -10.48	153.66	139.27	153.19	12,538,781
03 Feb 26	153.00000 -1.26	156.50	150.39	156.12	4,365,095
02 Feb 26	154.25999 -4.09	159.98	154.03	157.65	5,493,949
30 Jan 26	158.35001 -4.23	164.50	156.86	161.50	3,662,467
29 Jan 26	162.58000 -3.06	167.88	158.76	165.96	4,781,998
28 Jan 26	165.64000 +1.38	166.56	161.16	166.00	3,875,463
27 Jan 26	164.25999 +5.45	164.62	158.15	159.51	3,604,729
26 Jan 26	158.81000 -1.31	165.31	157.90	160.59	3,933,591
23 Jan 26	160.12000 -0.24	162.87	158.00	160.00	4,475,807
22 Jan 26	160.36000 +0.34	163.50	159.15	161.93	4,168,027
21 Jan 26	160.02000 +3.21	161.98	153.77	159.01	6,630,384
20 Jan 26	156.81000 -9.79	166.00	156.25	161.27	7,579,874
16 Jan 26	166.60001 -13.58	171.12	163.01	167.55	13,191,942
15 Jan 26	180.17999 +11.21	182.56	171.68	173.00	7,006,668
14 Jan 26	168.97000 -2.45	171.18	166.05	169.39	3,888,178
13 Jan 26	171.42000 -1.16	175.45	170.82	174.00	5,408,323
12 Jan 26	172.58000 +6.21	176.74	164.08	164.67	7,150,553
09 Jan 26	166.37000 +15.77	174.74	165.88	174.33	14,315,970
08 Jan 26	150.60001 -4.00	155.80	149.19	155.25	6,839,387
07 Jan 26	154.60001 -14.93	168.65	153.54	168.65	9,400,515
06 Jan 26	169.53000 +6.60	172.61	163.78	169.00	6,563,814
05 Jan 26	162.92999 -2.30	171.65	160.19	169.37	4,117,013
02 Jan 26	165.23000 +3.90	169.28	163.89	163.89	3,838,404
31 Dec 25	161.33000 -1.29	164.50	161.22	162.89	1,819,594
30 Dec 25	162.62000 +0.78	163.06	161.06	162.00	2,191,750
29 Dec 25	161.84000 +0.17	164.20	159.92	161.00	2,708,113
26 Dec 25	161.67000 -0.29	163.00	160.35	161.67	2,304,942
24 Dec 25	161.96001 +0.29	162.59	159.77	160.99	1,341,734
23 Dec 25	161.67000 +0.10	163.70	160.13	161.57	3,690,813
22 Dec 25	161.57001 -1.46	164.31	160.85	164.00	4,005,076
19 Dec 25	163.03000 -3.14	171.41	162.70	166.70	7,058,094
18 Dec 25	166.17000 +6.20	171.92	162.67	165.66	7,624,482
17 Dec 25	159.97000 -13.48	175.14	158.70	174.01	6,665,982
16 Dec 25	173.45000 +5.20	173.93	166.55	166.65	4,183,425
15 Dec 25	168.25000 -1.85	173.00	166.98	172.96	4,283,046
12 Dec 25	170.10001 -4.50	180.00	167.50	175.20	5,862,530
11 Dec 25	174.60001 +9.43	174.89	161.01	162.05	6,197,091
10 Dec 25	165.17000 +0.36	166.02	158.65	165.34	5,778,143
09 Dec 25	164.81000 -1.31	169.91	164.73	165.37	3,916,293
08 Dec 25	166.12000 -1.05	167.82	164.06	167.82	4,190,760
05 Dec 25	167.17000 -8.90	176.63	166.47	176.52	4,524,250
04 Dec 25	176.07001 +4.42	178.05	170.47	171.90	3,403,072
03 Dec 25	171.64999 -0.90	173.85	168.95	172.66	2,488,330
02 Dec 25	172.55000 -1.09	175.95	171.37	175.40	3,020,001
01 Dec 25	173.64000 -5.22	176.48	172.69	176.01	3,241,824
28 Nov 25	178.86000 +2.06	180.77	178.01	179.00	1,908,107
26 Nov 25	176.80000 +5.96	177.75	173.09	174.00	2,925,395
25 Nov 25	170.84000 -4.30	174.73	165.90	174.08	3,840,641
24 Nov 25	175.14000 +6.55	175.20	165.90	169.57	5,652,413
21 Nov 25	168.59000 -5.20	173.68	162.44	172.00	6,278,934
20 Nov 25	173.78999 -5.35	189.29	173.13	184.82	4,210,011
19 Nov 25	179.14000 +4.72	181.50	174.22	175.16	3,271,192
18 Nov 25	174.42000 -0.58	177.42	170.66	172.66	3,265,354
17 Nov 25	175.00000 +0.31	179.52	173.12	175.43	3,094,563
14 Nov 25	174.69000 +3.13	180.00	165.58	167.18	5,484,367
13 Nov 25	171.56000 -6.71	177.96	170.52	176.91	5,409,182
12 Nov 25	178.27000 -0.89	181.30	177.29	180.33	4,216,699
11 Nov 25	179.16000 -9.12	187.94	178.81	185.92	4,521,674
10 Nov 25	188.28000 -2.72	196.80	184.16	194.80	4,138,358
07 Nov 25	191.00000 +6.38	191.07	176.60	178.50	5,768,133
06 Nov 25	184.62000 -4.77	189.12	179.53	182.89	6,510,787
05 Nov 25	189.39000 +3.65	192.48	184.93	186.26	3,461,264
04 Nov 25	185.74001 -7.30	191.49	184.50	188.10	3,765,891
03 Nov 25	193.03999 +4.74	195.19	187.85	190.81	3,578,690
31 Oct 25	188.30000 -1.41	192.89	183.52	192.00	4,183,641
30 Oct 25	189.71001 -9.66	198.82	188.54	194.68	3,763,443
29 Oct 25	199.37000 +8.78	200.73	189.47	192.30	6,158,919
28 Oct 25	190.59000 -8.71	197.32	184.47	197.32	9,259,623
27 Oct 25	199.30000 -2.17	203.66	196.50	203.66	4,467,089
24 Oct 25	201.47000 +10.10	202.00	194.60	196.60	4,773,422
23 Oct 25	191.37000 +5.54	192.20	185.71	185.71	3,022,576
22 Oct 25	185.83000 -0.69	189.50	179.65	187.55	5,344,396
21 Oct 25	186.52000 -7.72	193.42	185.57	192.88	5,781,710
20 Oct 25	194.24001 -7.11	205.50	192.81	204.13	4,008,882
17 Oct 25	201.35001 -9.05	210.05	200.05	207.67	3,953,806
16 Oct 25	210.39999 -0.45	217.10	208.68	214.79	3,547,702
15 Oct 25	210.85001 +5.34	216.04	206.40	209.32	5,411,967
14 Oct 25	205.50999 -4.04	208.85	201.40	205.79	2,999,081
13 Oct 25	209.55000 +12.69	209.95	200.40	201.12	3,868,849
10 Oct 25	196.86000 -13.14	212.37	196.84	209.76	4,310,533
09 Oct 25	210.00000 +3.45	211.07	205.33	207.00	3,790,504
08 Oct 25	206.55000 +6.93	206.61	200.13	201.58	3,658,641
07 Oct 25	199.62000 -0.79	203.83	195.88	201.57	2,845,372
06 Oct 25	200.41000 -1.58	207.93	197.43	206.16	5,993,640
03 Oct 25	201.99001 -0.66	210.20	201.50	204.35	5,290,343
02 Oct 25	202.64999 +1.14	205.00	198.71	204.04	4,216,120
01 Oct 25	201.50999 +5.59	204.93	192.17	195.00	5,377,464
30 Sep 25	195.92000 -2.02	200.50	190.70	199.19	5,811,304
29 Sep 25	197.94000 -9.28	207.13	197.70	202.00	8,274,295
26 Sep 25	207.22000 +5.60	207.50	200.98	201.20	3,096,233
25 Sep 25	201.62000 -0.44	204.26	196.01	198.00	4,245,537
24 Sep 25	202.06000 -2.18	206.19	201.87	203.26	3,838,816
23 Sep 25	204.24001 -13.68	212.76	203.46	210.11	6,499,200
22 Sep 25	217.92000 +6.64	219.82	207.80	211.00	4,744,448
19 Sep 25	211.28000 +1.12	213.84	205.18	211.43	9,013,698
18 Sep 25	210.16000 +1.85	214.46	208.05	213.31	3,572,275
17 Sep 25	208.31000 -1.12	213.80	204.67	211.29	3,463,376
16 Sep 25	209.42999 -4.09	213.80	207.31	213.80	3,820,934
15 Sep 25	213.52000 +3.82	217.90	209.70	209.70	4,729,702
12 Sep 25	209.70000 +5.65	210.21	202.01	202.93	3,824,901
11 Sep 25	204.05000 -5.16	211.90	203.10	208.78	4,381,435
10 Sep 25	209.21001 +15.43	212.88	200.00	200.52	9,715,842
09 Sep 25	193.78000 +5.77	195.50	189.21	190.00	4,421,292
08 Sep 25	188.00999 +0.01	190.55	184.61	189.59	4,153,391
05 Sep 25	188.00000 -1.73	191.43	178.43	190.25	5,199,557
04 Sep 25	189.73000 +1.61	192.11	188.80	189.00	2,771,810
03 Sep 25	188.12000 +2.31	188.55	184.34	186.00	2,721,419
02 Sep 25	185.81000 -3.30	186.88	182.09	184.55	4,234,696
29 Aug 25	189.11000 -7.59	195.73	186.68	195.55	3,999,345
28 Aug 25	196.70000 +2.10	201.38	194.62	195.20	3,376,224
27 Aug 25	194.60001 -0.52	197.25	192.28	194.32	2,665,452
26 Aug 25	195.12000 +5.04	195.65	189.35	190.45	3,430,807
25 Aug 25	190.08000 -0.38	194.67	189.30	191.54	2,723,125
22 Aug 25	190.46001 +0.18	195.50	187.14	191.14	3,447,279
21 Aug 25	190.28000 -2.63	196.68	190.00	193.00	3,028,781
20 Aug 25	192.91000 -0.61	193.37	183.85	191.00	5,225,263
19 Aug 25	193.52000 -5.44	198.55	191.21	197.46	3,358,922
18 Aug 25	198.96001 +1.63	199.40	195.30	197.00	2,890,359
15 Aug 25	197.33000 -5.02	204.46	194.81	203.00	3,967,246
14 Aug 25	202.35001 -2.93	207.90	202.29	204.13	3,005,032
13 Aug 25	205.28000 -4.28	213.19	200.29	210.19	4,111,671
12 Aug 25	209.56000 +9.48	209.96	200.49	202.51	4,062,255
11 Aug 25	200.08000 -2.04	206.21	198.69	203.60	3,690,605
08 Aug 25	202.12000 -3.47	208.88	201.69	206.11	4,064,623
07 Aug 25	205.59000 +4.74	211.75	190.00	190.21	8,944,439
06 Aug 25	200.85001 -8.75	208.64	199.21	208.64	7,360,617
05 Aug 25	209.60001 -4.46	216.85	206.55	214.95	4,601,442
04 Aug 25	214.06000 +6.01	215.13	208.29	210.55	4,625,621
01 Aug 25	208.05000 -0.49	211.86	197.20	200.15	5,737,095
31 Jul 25	208.53999 +1.49	213.05	205.73	209.74	5,635,352
30 Jul 25	207.05000 +9.05	207.63	198.90	199.40	5,511,827
29 Jul 25	198.00000 +2.12	199.41	194.01	197.20	4,255,831
28 Jul 25	195.88000 +3.68	196.27	190.51	193.11	3,211,410
25 Jul 25	192.20000 -4.04	196.30	190.72	195.02	5,492,145
24 Jul 25	196.24001 -3.88	203.60	195.89	202.10	4,919,293
23 Jul 25	200.12000 +11.03	207.12	197.84	198.82	8,849,495
22 Jul 25	189.09000 +0.86	189.58	181.73	187.67	3,910,509
21 Jul 25	188.23000 -4.78	193.69	186.91	193.64	4,315,933
18 Jul 25	193.00999 +11.01	195.12	182.80	182.82	6,416,286
17 Jul 25	182.00000 -2.13	187.82	181.20	186.42	3,922,699
16 Jul 25	184.13000 -7.24	192.44	180.25	191.10	6,605,356
15 Jul 25	191.37000 -3.44	195.18	189.20	195.18	4,255,406
14 Jul 25	194.81000 -1.77	197.67	191.55	196.55	3,793,831
11 Jul 25	196.58000 +0.80	197.72	191.80	194.31	3,714,500
10 Jul 25	195.78000 -1.23	197.79	190.18	196.71	4,360,539
09 Jul 25	197.00999 +6.83	200.25	189.85	192.72	6,931,531
08 Jul 25	190.17999 -3.52	194.62	184.82	194.62	5,076,197
07 Jul 25	193.70000 +1.50	194.28	190.35	191.00	4,313,374
03 Jul 25	192.20000 +5.18	194.30	188.00	188.14	3,342,447
02 Jul 25	187.02000 +1.92	188.44	182.71	184.70	3,264,934
01 Jul 25	185.10001 -8.71	193.47	180.51	192.82	6,114,938
30 Jun 25	193.81000 -1.23	197.50	192.18	197.50	4,753,928
27 Jun 25	195.03999 +4.64	198.20	189.11	192.00	8,683,565
26 Jun 25	190.39999 +4.08	191.27	185.00	187.85	3,668,966
25 Jun 25	186.32001 +0.15	190.60	185.95	188.02	3,813,851
24 Jun 25	186.17000 -0.38	189.37	184.89	188.13	5,974,566
23 Jun 25	186.55000 +1.45	187.57	179.94	184.24	4,150,413
20 Jun 25	185.10001 +3.97	185.50	178.76	180.90	6,165,340
18 Jun 25	181.13000 +3.38	182.06	175.22	177.00	5,271,370
17 Jun 25	177.75000 +0.55	181.20	175.30	179.01	4,135,868
16 Jun 25	177.20000 +3.45	179.14	175.57	175.57	4,169,690
13 Jun 25	173.75000 -0.12	175.95	170.66	171.51	3,931,812
12 Jun 25	173.87000 +7.08	173.89	164.67	165.27	4,357,323
11 Jun 25	166.78999 +2.14	169.50	165.54	168.03	4,029,302
10 Jun 25	164.64999 -4.72	170.63	160.18	170.10	7,818,240
09 Jun 25	169.37000 -4.25	174.00	168.41	173.67	5,349,976
06 Jun 25	173.62000 +2.75	173.95	170.24	173.50	3,289,872
05 Jun 25	170.87000 -1.82	173.91	169.57	173.42	4,275,664
04 Jun 25	172.69000 -3.31	177.39	171.89	176.00	5,290,614
03 Jun 25	176.00000 +8.53	178.35	171.86	175.00	10,019,917
02 Jun 25	167.47000 +6.90	169.29	160.59	160.60	5,612,964
30 May 25	160.57001 +0.84	160.60	157.07	158.97	5,194,784
29 May 25	159.73000 -2.63	166.00	158.78	165.94	3,540,139
28 May 25	162.36000 -1.50	165.74	161.42	164.40	4,843,122
27 May 25	163.86000 +5.70	163.87	157.18	160.00	7,192,489
23 May 25	158.16000 +3.44	159.43	154.65	156.56	7,238,507
22 May 25	154.72000 +2.65	155.11	149.59	152.30	4,624,123
21 May 25	152.07001 -4.96	156.51	150.92	154.94	4,067,436
20 May 25	157.03000 -0.29	158.24	155.67	157.00	3,426,539
19 May 25	157.32001 +0.70	157.65	150.38	150.38	5,141,281
16 May 25	156.62000 +4.56	157.48	154.51	156.24	6,209,623
15 May 25	152.06000 -2.66	154.09	150.84	151.00	3,862,111
14 May 25	154.72000 -0.28	157.00	152.54	156.50	5,370,233
13 May 25	155.00000 +8.91	156.99	144.08	144.16	9,075,915
12 May 25	146.09000 +10.34	147.47	143.01	145.40	8,358,698
09 May 25	135.75000 -5.16	141.26	133.73	140.95	5,807,096
08 May 25	140.91000 +1.41	143.28	137.44	141.14	7,363,457
07 May 25	139.50000 -5.30	140.98	133.95	137.63	12,506,674
06 May 25	144.80000 +4.80	146.88	137.44	138.48	10,012,309
05 May 25	140.00000 +0.72	141.09	135.68	136.59	5,910,736
02 May 25	139.28000 +1.98	141.11	137.73	138.92	5,419,578
01 May 25	137.30000 +7.67	140.53	135.81	137.67	10,546,022
30 Apr 25	129.63000 +0.30	130.01	122.30	125.09	4,953,031
29 Apr 25	129.33000 -0.29	130.41	126.42	128.58	4,250,872
28 Apr 25	129.62000 +2.98	129.95	125.80	126.25	4,297,180
25 Apr 25	126.64000 +2.41	128.24	123.52	124.38	4,285,263
24 Apr 25	124.23000 +4.23	126.29	120.51	120.77	5,382,299
23 Apr 25	120.00000 +7.37	125.58	118.33	122.00	6,980,827
22 Apr 25	112.63000 +6.11	113.70	108.59	109.50	4,882,202
21 Apr 25	106.52000 -8.90	114.00	103.34	112.52	6,022,034
17 Apr 25	115.42000 -0.45	120.18	114.00	117.83	4,767,646
16 Apr 25	115.87000 +0.12	117.62	111.95	112.51	5,907,048
15 Apr 25	115.75000 +3.06	116.35	112.38	113.26	4,218,426
14 Apr 25	112.69000 +0.98	118.20	110.51	117.31	4,945,802
11 Apr 25	111.71000 +2.45	112.34	105.75	109.26	5,231,808
10 Apr 25	109.26000 -8.76	115.51	107.03	113.63	8,677,959
09 Apr 25	118.02000 +15.83	120.96	99.24	102.34	13,938,259
08 Apr 25	102.19000 -0.50	112.39	99.90	109.46	11,414,024
07 Apr 25	102.69000 +4.62	109.18	90.51	92.66	12,892,098
04 Apr 25	98.07000 -10.14	103.91	92.12	103.57	17,662,500
03 Apr 25	108.21000 -18.98	118.84	107.31	114.22	12,690,602
02 Apr 25	127.19000 +4.95	127.61	118.00	118.85	5,417,202
01 Apr 25	122.24000 +4.80	122.29	116.00	118.28	7,922,409
31 Mar 25	117.44000 -1.61	118.34	112.00	113.90	7,750,085
28 Mar 25	119.05000 -0.26	122.34	117.46	118.50	7,009,616
27 Mar 25	119.31000 -4.70	124.50	118.39	120.25	7,206,714
26 Mar 25	124.01000 -7.80	130.50	122.00	129.80	6,681,389
25 Mar 25	131.81000 -3.13	134.44	128.00	134.01	8,109,203
24 Mar 25	134.94000 +4.36	138.74	133.50	134.98	7,637,137
21 Mar 25	130.58000 -1.32	131.54	126.27	129.79	7,393,708
20 Mar 25	131.89999 +2.05	133.25	126.24	127.53	5,595,004
19 Mar 25	129.85001 +5.39	132.66	124.00	125.00	5,973,588
18 Mar 25	124.46000 -1.83	126.81	122.28	124.88	4,631,882
17 Mar 25	126.29000 +1.83	129.84	123.40	123.60	6,205,930
14 Mar 25	124.46000 +6.46	124.72	118.54	121.05	6,537,145
13 Mar 25	118.00000 -3.92	122.01	115.79	122.01	7,059,767
12 Mar 25	121.92000 +7.56	127.83	118.40	119.53	14,678,186
11 Mar 25	114.36000 +5.87	115.41	107.18	109.50	10,698,546
10 Mar 25	108.49000 -5.83	111.91	104.34	110.00	11,314,897
07 Mar 25	114.32000 -0.09	118.69	109.55	117.00	9,779,482
06 Mar 25	114.41000 -12.46	122.35	112.15	120.22	11,704,714
05 Mar 25	126.87000 -0.07	128.27	121.40	123.75	8,409,739
04 Mar 25	126.94000 +2.99	131.98	116.40	122.98	15,177,523
03 Mar 25	123.95000 -9.71	134.28	121.72	133.66	10,858,660
28 Feb 25	133.66000 +3.65	134.71	124.05	128.00	12,903,526
27 Feb 25	130.00999 -18.18	152.94	129.77	149.11	16,584,651
26 Feb 25	148.19000 +10.27	150.20	142.56	143.00	9,080,986
25 Feb 25	137.92000 -4.84	141.00	127.67	139.42	13,529,864
24 Feb 25	142.75999 -7.68	151.59	139.01	151.20	9,730,803
21 Feb 25	150.44000 -12.74	163.65	147.80	163.65	9,787,768
20 Feb 25	163.17999 -6.17	168.20	157.87	167.50	7,100,117
19 Feb 25	169.35001 +0.07	173.32	167.14	168.10	6,153,633
18 Feb 25	169.28000 +1.62	172.77	166.88	168.87	5,543,341
14 Feb 25	167.66000 +2.01	170.45	161.50	165.61	5,686,840
13 Feb 25	165.64999 -0.96	169.34	161.25	168.14	7,798,939
12 Feb 25	166.61000 -1.00	170.98	161.07	163.43	5,196,042
11 Feb 25	167.61000 -0.78	170.40	164.33	166.51	3,975,835
10 Feb 25	168.39000 +1.49	172.70	165.53	169.00	5,698,863
07 Feb 25	166.89999 -2.98	174.97	165.13	170.88	6,422,619
06 Feb 25	169.88000 -1.73	174.95	167.28	171.61	5,814,856
05 Feb 25	171.61000 +3.28	176.36	168.67	172.38	6,984,916
04 Feb 25	168.33000 -0.20	170.77	162.97	168.52	5,551,189
03 Feb 25	168.53000 +0.50	171.50	156.28	157.50	9,745,167
31 Jan 25	168.03000 -8.27	176.42	167.14	175.00	12,088,840
30 Jan 25	176.30000 +21.09	176.49	157.00	159.02	17,750,678
29 Jan 25	155.21001 +5.57	160.00	146.63	147.25	14,115,440
28 Jan 25	149.64000 +12.56	149.90	134.92	142.18	20,845,558
27 Jan 25	137.08000 -54.03	156.93	132.59	154.09	31,993,860
24 Jan 25	191.11000 -0.78	194.44	189.11	194.02	5,204,524
23 Jan 25	191.89000 +5.03	199.84	188.22	189.00	10,008,069
22 Jan 25	186.86000 +1.51	194.67	183.30	192.99	8,833,187
21 Jan 25	185.35001 +14.49	188.77	174.85	179.30	10,557,261
17 Jan 25	170.86000 -3.14	173.28	166.50	169.03	8,144,081
16 Jan 25	174.00000 +4.83	178.40	170.00	170.93	5,748,672
15 Jan 25	169.17000 -1.34	178.08	167.09	175.00	7,629,461
14 Jan 25	170.50999 +8.38	175.00	165.69	166.68	7,465,577
13 Jan 25	162.13000 -4.60	164.74	156.31	161.71	6,132,899
10 Jan 25	166.73000 +5.92	169.19	154.40	161.50	9,574,978
08 Jan 25	160.81000 -2.56	163.00	152.61	162.97	6,876,066
07 Jan 25	163.37000 -0.58	165.21	155.80	164.61	5,225,329
06 Jan 25	163.95000 +1.59	166.00	159.50	165.16	7,212,593
03 Jan 25	162.36000 +12.70	162.66	151.66	154.36	8,678,672
02 Jan 25	149.66000 +11.79	149.89	138.26	139.63	6,169,614
31 Dec 24	137.87000 -2.22	140.44	137.02	139.91	2,747,981
30 Dec 24	140.09000 +0.41	141.18	134.86	136.05	4,531,123
27 Dec 24	139.67999 -4.43	143.00	136.74	143.00	3,184,112
26 Dec 24	144.11000 +0.75	144.88	141.45	142.90	2,017,936
24 Dec 24	143.36000 +2.57	144.16	141.02	142.03	1,640,998
23 Dec 24	140.78999 +0.84	141.37	135.62	140.00	2,834,687
20 Dec 24	139.95000 +2.75	141.63	132.00	132.45	8,343,027
19 Dec 24	137.20000 +4.31	139.73	133.32	134.61	7,378,163
18 Dec 24	132.89000 -6.88	141.25	131.64	141.25	5,424,600
17 Dec 24	139.77000 -5.56	143.37	136.10	142.88	5,168,525
16 Dec 24	145.33000 +0.44	147.22	143.28	144.71	4,720,509
13 Dec 24	144.89000 -0.19	149.35	143.59	146.35	3,783,842
12 Dec 24	145.08000 -0.92	148.98	144.60	146.43	3,548,614
11 Dec 24	146.00000 +4.48	148.41	143.44	145.94	6,117,906
10 Dec 24	141.52000 -6.79	147.80	139.30	145.88	6,720,672
09 Dec 24	148.31000 -11.67	160.71	146.15	160.17	6,701,853
06 Dec 24	159.98000 -0.90	163.49	157.29	161.10	3,194,062
05 Dec 24	160.88000 -0.43	164.86	159.58	161.00	3,336,166
04 Dec 24	161.31000 +7.15	164.25	157.01	158.94	5,260,684
03 Dec 24	154.16000 +0.05	158.88	153.90	155.64	3,830,937
02 Dec 24	154.11000 -5.73	163.33	153.53	161.60	4,177,666
29 Nov 24	159.84000 +5.32	160.90	156.73	158.49	2,474,091
27 Nov 24	154.52000 -8.14	163.15	153.40	161.68	4,782,071
26 Nov 24	162.66000 +8.52	164.14	153.61	154.38	5,021,876
25 Nov 24	154.14000 -7.78	166.38	152.71	166.00	7,495,798
22 Nov 24	161.92000 -4.69	168.67	158.12	168.67	6,931,904
21 Nov 24	166.61000 +11.98	167.60	156.86	157.74	7,818,864
20 Nov 24	154.63000 -0.23	157.72	151.26	155.77	4,385,180
19 Nov 24	154.86000 +8.23	154.95	143.13	144.14	6,309,025
18 Nov 24	146.63000 +4.48	152.64	142.72	142.72	5,721,617
15 Nov 24	142.14999 +3.69	142.60	137.03	137.60	3,534,150
14 Nov 24	138.46001 -3.66	143.41	138.17	142.23	3,211,201
13 Nov 24	142.12000 -0.04	147.60	141.31	145.43	3,753,498
12 Nov 24	142.16000 -3.64	145.98	137.24	143.92	5,260,728
11 Nov 24	145.80000 +3.90	149.80	141.95	146.28	7,492,922
08 Nov 24	141.89999 +6.17	144.77	135.24	135.24	9,418,290
07 Nov 24	135.73000 +9.64	143.79	130.02	138.11	14,850,121
06 Nov 24	126.09000 +4.19	127.00	121.07	125.17	7,379,470
05 Nov 24	121.90000 +6.16	122.27	115.89	116.31	6,391,905
04 Nov 24	115.74000 -3.77	118.80	111.50	117.69	10,742,732
01 Nov 24	119.51000 -5.45	126.34	119.09	124.60	5,852,385
31 Oct 24	124.96000 +0.85	125.73	122.42	124.31	3,864,944
30 Oct 24	124.11000 -2.55	128.46	121.50	127.05	4,153,060
29 Oct 24	126.66000 -1.12	127.86	124.34	125.58	4,644,017
28 Oct 24	127.78000 +3.75	128.62	123.97	125.21	4,896,515
25 Oct 24	124.03000 -1.55	128.35	123.10	127.35	3,738,806
24 Oct 24	125.58000 -0.53	127.11	123.30	125.91	3,300,316
23 Oct 24	126.11000 +1.07	128.70	123.11	124.00	4,554,642
22 Oct 24	125.04000 -5.34	128.88	124.70	128.00	5,743,277
21 Oct 24	130.38000 -0.78	133.43	127.81	131.58	4,285,349
18 Oct 24	131.16000 +3.89	132.26	125.37	127.30	5,841,517
17 Oct 24	127.27000 -8.42	139.48	126.99	139.48	11,247,425
16 Oct 24	135.69000 +7.40	136.08	128.45	130.74	7,521,504
15 Oct 24	128.28999 -3.97	132.78	126.52	132.01	6,816,550
14 Oct 24	132.25999 +6.97	133.74	127.29	127.77	10,489,691
11 Oct 24	125.29000 +1.18	125.31	114.50	117.50	10,549,263
10 Oct 24	124.11000 -0.07	127.04	122.97	124.00	5,579,405
09 Oct 24	124.18000 -3.78	126.50	120.77	126.41	9,703,581
08 Oct 24	127.96000 -3.31	131.25	127.73	131.00	8,724,560
07 Oct 24	131.27000 -7.14	143.87	128.36	139.86	15,591,808
04 Oct 24	138.41000 +5.96	139.38	132.80	134.34	12,302,506
03 Oct 24	132.45000 +7.08	135.30	126.01	128.40	13,903,158
02 Oct 24	125.37000 +2.82	127.57	119.69	120.05	8,770,996
01 Oct 24	122.55000 +4.01	122.64	115.03	118.00	7,092,194
30 Sep 24	118.54000 +0.82	120.28	114.84	117.88	7,280,154
27 Sep 24	117.72000 +3.56	119.70	114.32	115.25	5,956,365
26 Sep 24	114.16000 -4.92	122.01	113.62	120.00	12,903,766
25 Sep 24	119.08000 +6.68	120.61	113.70	114.18	15,692,644
24 Sep 24	112.40000 +0.77	115.57	111.18	111.89	9,715,543
23 Sep 24	111.63000 +3.75	114.55	107.04	110.35	15,602,421
20 Sep 24	107.88000 +15.14	108.26	97.86	99.73	23,164,156
19 Sep 24	92.74000 +1.55	95.25	90.26	94.33	7,884,346
18 Sep 24	91.19000 +0.04	93.94	90.74	91.83	5,645,882
17 Sep 24	91.15000 +1.75	92.41	88.89	90.32	5,909,791
16 Sep 24	89.40000 +3.85	90.07	84.92	85.00	6,655,842
13 Sep 24	85.55000 +5.08	85.96	81.12	82.52	5,798,196
12 Sep 24	80.47000 +0.41	81.86	79.03	80.10	3,430,008
11 Sep 24	80.06000 +3.98	80.29	75.21	76.96	4,888,031
10 Sep 24	76.08000 +1.13	76.82	74.50	75.41	3,337,911
09 Sep 24	74.95000 +1.25	75.49	72.90	75.00	4,047,441
06 Sep 24	73.70000 -2.13	76.43	73.14	75.72	4,852,030
05 Sep 24	75.83000 -0.85	77.22	75.50	76.61	4,298,889
04 Sep 24	76.68000 +0.94	78.45	75.03	75.50	5,236,077
03 Sep 24	75.74000 -9.69	85.04	75.68	85.00	9,109,670
30 Aug 24	85.43000 +0.76	86.15	84.22	85.07	3,935,423
29 Aug 24	84.67000 +2.17	86.23	83.20	83.20	4,611,599
28 Aug 24	82.50000 -2.09	84.91	82.23	84.57	3,514,640
27 Aug 24	84.59000 -0.29	85.94	83.41	84.13	2,948,244
26 Aug 24	84.88000 -0.89	87.89	84.17	86.31	4,673,091
23 Aug 24	85.77000 +2.47	86.19	83.39	83.94	5,232,629
22 Aug 24	83.30000 +1.02	84.76	82.05	82.41	4,983,627
21 Aug 24	82.28000 +2.64	82.99	79.03	79.65	3,908,568
20 Aug 24	79.64000 -1.10	80.64	79.00	80.45	3,937,377
19 Aug 24	80.74000 +1.39	80.76	78.41	79.50	3,846,913
16 Aug 24	79.35000 -2.10	81.13	78.57	81.13	4,527,099
15 Aug 24	81.45000 +2.20	81.57	78.37	79.55	4,756,271
14 Aug 24	79.25000 -1.20	80.90	77.47	80.27	4,870,646
13 Aug 24	80.45000 +2.49	81.93	77.93	79.03	6,033,944
12 Aug 24	77.96000 -0.68	79.00	75.09	78.99	5,295,787
09 Aug 24	78.64000 -0.44	78.93	75.92	78.00	5,291,007
08 Aug 24	79.08000 +5.13	80.46	73.58	75.50	10,256,460
07 Aug 24	73.95000 -0.44	77.05	72.53	76.68	8,468,563
06 Aug 24	74.39000 +4.19	75.77	70.00	70.00	6,163,618
05 Aug 24	70.20000 -2.23	71.46	66.50	66.82	6,929,792
02 Aug 24	72.43000 -3.61	74.57	69.82	74.29	9,355,503
01 Aug 24	76.04000 -3.18	81.67	75.23	79.48	5,801,101
31 Jul 24	79.22000 +10.22	82.88	77.18	82.44	15,463,779
30 Jul 24	69.00000 -2.24	72.89	68.74	71.93	5,904,192
29 Jul 24	71.24000 +0.12	73.18	70.84	71.95	4,826,325
26 Jul 24	71.12000 +0.74	72.30	70.12	72.08	4,163,457
25 Jul 24	70.38000 -2.20	73.96	69.02	73.55	11,339,637
24 Jul 24	72.58000 -7.49	79.53	72.13	79.00	8,845,451
23 Jul 24	80.07000 +0.90	81.27	78.68	79.14	4,620,671
22 Jul 24	79.17000 +2.70	79.41	77.07	77.28	4,501,049
19 Jul 24	76.47000 -0.08	77.96	75.33	76.67	4,959,533
18 Jul 24	76.55000 +0.35	78.15	73.75	77.48	8,632,417
17 Jul 24	76.20000 -9.67	83.06	76.07	82.76	14,363,224
16 Jul 24	85.87000 -0.32	87.35	84.56	86.28	4,925,715
15 Jul 24	86.19000 -5.14	90.46	85.31	90.37	5,413,023
12 Jul 24	91.33000 -0.28	92.29	88.60	91.18	4,415,667
11 Jul 24	91.61000 -0.70	93.06	90.32	92.61	4,645,021
10 Jul 24	92.31000 +0.91	92.96	86.80	91.55	4,988,067
09 Jul 24	91.40000 -1.48	96.00	90.74	91.95	5,680,629
08 Jul 24	92.88000 +3.52	92.89	89.42	89.95	4,391,394
05 Jul 24	89.36000 -2.36	93.47	88.60	92.10	4,487,057
03 Jul 24	91.72000 +4.02	92.48	87.70	87.90	3,371,739
02 Jul 24	87.70000 +0.36	90.44	86.81	86.97	3,979,026
01 Jul 24	87.34000 +1.36	91.83	86.30	88.74	6,633,054
28 Jun 24	85.98000 -1.24	88.27	83.34	87.00	14,418,666
27 Jun 24	87.22000 +1.31	87.54	83.66	85.00	6,649,463
26 Jun 24	85.91000 -3.50	90.83	85.30	88.75	4,894,076
25 Jun 24	89.41000 +1.18	91.36	87.10	87.88	5,917,425
24 Jun 24	88.23000 +1.37	89.65	85.80	86.23	7,538,580
21 Jun 24	86.86000 -1.33	88.67	84.62	87.72	17,758,156
20 Jun 24	88.19000 +0.61	89.95	86.70	88.28	6,578,509
18 Jun 24	87.58000 +3.54	87.67	83.40	83.91	8,658,546
17 Jun 24	84.04000 -3.55	87.91	82.33	87.59	7,445,562
14 Jun 24	87.59000 -0.81	88.13	85.58	87.90	3,721,948
13 Jun 24	88.40000 -2.16	90.68	84.52	90.58	8,282,791
12 Jun 24	90.56000 -0.66	94.50	89.00	92.88	8,394,543
11 Jun 24	91.22000 +3.00	92.34	87.56	87.81	6,692,015
10 Jun 24	88.22000 +3.15	90.90	84.54	84.55	7,427,956
07 Jun 24	85.07000 -1.19	90.00	83.89	85.45	7,159,990
06 Jun 24	86.26000 -5.74	93.88	83.01	91.21	13,438,010
05 Jun 24	92.00000 +2.45	92.94	89.60	90.07	6,118,668
04 Jun 24	89.55000 -3.70	93.25	86.63	92.75	10,924,774
03 Jun 24	93.25000 -5.83	99.87	91.50	99.87	11,217,027
31 May 24	99.08000 -6.29	106.39	95.41	105.94	14,834,749
30 May 24	105.37000 +1.75	105.48	102.55	104.00	4,075,234
29 May 24	103.62000 -2.58	106.70	102.41	104.90	5,776,094
28 May 24	106.20000 +4.10	107.24	101.37	105.27	8,030,496
24 May 24	102.10000 +5.97	104.12	94.16	96.06	8,217,149
23 May 24	96.13000 +1.86	98.11	92.67	96.00	6,830,829
22 May 24	94.27000 +0.03	94.68	92.44	94.07	6,531,853
21 May 24	94.24000 +2.73	94.44	91.50	91.77	5,385,285
20 May 24	91.51000 -2.57	96.69	90.85	94.95	5,595,787
17 May 24	94.08000 +0.94	96.58	93.30	94.04	6,060,766
16 May 24	93.14000 -3.77	97.90	93.03	97.00	5,974,215
15 May 24	96.91000 +5.44	97.61	92.77	93.50	6,703,772
14 May 24	91.47000 +1.30	91.57	87.92	89.02	4,999,143
13 May 24	90.17000 -3.25	95.75	90.05	94.53	6,821,907
10 May 24	93.42000 +0.25	96.07	92.01	94.74	6,414,852
09 May 24	93.17000 +3.97	94.18	89.56	89.56	9,817,195
08 May 24	89.20000 +7.46	91.04	81.74	81.78	15,013,258
07 May 24	81.74000 -1.50	84.83	81.18	82.88	85,899,544
06 May 24	83.24000 +1.75	83.61	80.10	82.31	8,037,965
03 May 24	81.49000 +1.62	83.03	80.07	80.60	5,588,512
02 May 24	79.87000 +3.01	80.81	76.11	77.45	6,810,210
01 May 24	76.86000 +1.02	79.09	74.70	75.67	5,347,810
30 Apr 24	75.84000 -2.12	78.73	75.81	77.83	4,938,746
29 Apr 24	77.96000 +5.26	78.00	72.98	73.31	5,155,887
26 Apr 24	72.70000 +0.22	73.55	71.54	72.67	2,813,663
25 Apr 24	72.48000 +2.02	73.05	66.67	67.67	3,940,965
24 Apr 24	70.46000 +2.01	71.49	68.88	70.00	5,041,322
23 Apr 24	68.45000 +1.73	69.15	66.60	67.38	4,162,934
22 Apr 24	66.72000 +1.06	68.00	65.32	66.13	4,502,668
19 Apr 24	65.66000 -0.22	67.18	64.26	65.60	7,484,237
18 Apr 24	65.88000 -2.77	69.29	64.91	68.99	7,841,294
17 Apr 24	68.65000 +1.05	69.50	67.26	68.62	4,499,813
16 Apr 24	67.60000 -0.62	68.60	65.68	68.37	6,551,089
15 Apr 24	68.22000 -1.52	72.48	68.20	70.83	4,403,394
12 Apr 24	69.74000 -2.26	72.37	68.86	71.77	4,246,839
11 Apr 24	72.00000 +1.24	72.14	70.14	71.02	4,223,910
10 Apr 24	70.76000 +1.23	71.30	67.60	68.58	6,581,678
09 Apr 24	69.53000 -4.89	75.60	68.50	74.90	8,410,472
08 Apr 24	74.42000 -0.91	75.31	71.91	74.96	5,750,254
05 Apr 24	75.33000 +4.79	75.64	69.91	70.45	6,004,057
04 Apr 24	70.54000 -3.22	75.89	70.37	74.56	5,609,189
03 Apr 24	73.76000 +2.61	74.32	71.05	71.25	7,079,687
02 Apr 24	71.15000 -0.38	71.28	69.21	69.75	5,108,334
01 Apr 24	71.53000 +1.88	73.07	69.46	70.00	5,377,898
28 Mar 24	69.65000 +1.35	69.83	67.79	68.17	3,634,234
27 Mar 24	68.30000 +0.41	69.38	67.42	69.00	5,645,926
26 Mar 24	67.89000 -3.31	73.05	67.83	71.19	7,783,739
25 Mar 24	71.20000 +2.11	72.37	68.22	69.50	8,203,243
22 Mar 24	69.09000 +0.72	69.27	66.44	68.49	5,714,099
21 Mar 24	68.37000 +1.62	69.25	67.36	67.85	6,211,927
20 Mar 24	66.75000 +3.07	66.88	63.94	64.00	7,777,450
19 Mar 24	63.68000 +1.20	64.74	62.12	62.50	5,929,517
18 Mar 24	62.48000 +0.92	63.03	60.86	61.95	5,670,107
15 Mar 24	61.56000 -1.55	63.17	60.73	62.88	8,425,347
14 Mar 24	63.11000 +1.95	63.22	61.39	61.42	6,245,103
13 Mar 24	61.16000 +0.96	61.70	59.93	60.63	5,276,467
12 Mar 24	60.20000 +2.15	60.22	58.00	58.51	5,686,248
11 Mar 24	58.05000 -2.44	60.50	57.50	60.24	7,796,834
08 Mar 24	60.49000 -1.19	62.12	57.65	61.71	8,951,423
07 Mar 24	61.68000 +0.78	61.81	60.58	61.21	5,413,860
06 Mar 24	60.90000 +2.01	61.36	59.27	59.27	8,490,452
05 Mar 24	58.89000 +1.90	59.75	56.92	56.92	8,041,013
04 Mar 24	56.99000 +2.49	57.75	55.28	55.28	7,057,050
01 Mar 24	54.50000 -0.04	54.69	53.42	54.40	7,119,941
29 Feb 24	54.54000 +1.52	55.98	53.02	53.18	9,987,737
28 Feb 24	53.02000 +2.04	53.10	49.74	50.10	8,164,000
27 Feb 24	50.98000 +2.23	51.18	48.22	48.63	8,556,096
26 Feb 24	48.75000 +0.13	49.55	48.53	48.98	4,627,224
23 Feb 24	48.62000 +1.00	48.77	47.59	47.77	5,163,981
22 Feb 24	47.62000 +1.44	48.09	46.18	46.18	6,054,975
21 Feb 24	46.18000 +0.03	47.35	45.80	46.18	4,256,637
20 Feb 24	46.15000 +0.57	46.91	45.52	45.66	4,703,772
16 Feb 24	45.58000 +0.19	46.31	45.19	45.19	4,553,705
15 Feb 24	45.39000 +1.12	45.45	44.25	44.37	3,775,934
14 Feb 24	44.27000 +0.07	45.00	43.99	44.53	3,075,553
13 Feb 24	44.20000 +1.39	44.22	42.34	42.56	4,341,877
12 Feb 24	42.81000 -0.42	43.47	42.22	43.21	4,248,905
09 Feb 24	43.23000 +0.33	43.49	42.79	42.82	2,610,662
08 Feb 24	42.90000 -0.86	43.83	42.61	43.60	3,333,010
07 Feb 24	43.76000 +0.50	44.05	43.29	43.43	2,696,156
06 Feb 24	43.26000 -0.09	43.88	42.94	43.30	5,362,389
05 Feb 24	43.35000 -1.20	44.15	42.91	44.04	3,736,674
02 Feb 24	44.55000 +1.29	44.96	42.72	43.10	6,408,964
01 Feb 24	43.26000 +2.23	43.42	41.02	41.03	4,924,405
31 Jan 24	41.03000 -0.20	41.66	40.78	41.35	2,621,791
30 Jan 24	41.23000 +0.67	41.26	40.57	40.72	2,420,213
29 Jan 24	40.56000 -0.22	40.80	40.54	40.79	1,940,781
26 Jan 24	40.78000 +0.35	40.86	40.31	40.49	1,713,037
25 Jan 24	40.43000 +1.20	40.55	39.69	39.74	2,193,387
24 Jan 24	39.23000 -0.62	40.16	39.13	40.13	1,918,169
23 Jan 24	39.85000 -0.12	40.31	39.52	40.06	2,987,977
22 Jan 24	39.97000 -0.20	40.49	39.94	40.25	2,788,422
19 Jan 24	40.17000 +0.76	40.17	39.46	39.56	2,638,653
18 Jan 24	39.41000 -0.31	39.97	39.08	39.67	3,225,252
17 Jan 24	39.72000 +0.40	39.99	39.08	39.14	2,751,753
16 Jan 24	39.32000 +0.10	39.71	38.95	38.95	2,887,656
12 Jan 24	39.22000 +0.35	39.38	39.08	39.13	1,978,085
11 Jan 24	38.87000 +0.41	39.09	38.08	38.46	3,466,521
10 Jan 24	38.46000 -1.13	39.68	38.38	39.68	2,686,520
09 Jan 24	39.59000 +0.45	39.76	38.42	39.00	3,582,201
08 Jan 24	39.14000 +0.55	39.19	38.50	38.66	3,977,096
05 Jan 24	38.59000 +0.19	39.03	38.43	38.59	2,622,827
04 Jan 24	38.40000 +0.22	38.74	38.20	38.32	3,312,172
03 Jan 24	38.18000 +0.11	38.33	37.77	38.03	2,941,792
02 Jan 24	38.07000 -0.45	38.60	37.81	38.29	2,721,764
29 Dec 23	38.52000 -0.30	38.90	38.34	38.76	2,280,424
28 Dec 23	38.82000 +0.44	38.84	38.22	38.22	2,040,024
27 Dec 23	38.38000 +0.18	38.60	38.10	38.15	1,976,272
26 Dec 23	38.20000 +0.18	38.42	37.88	37.96	1,454,182
22 Dec 23	38.02000 +0.23	38.16	37.79	37.90	1,609,585
21 Dec 23	37.79000 +0.18	37.99	37.58	37.77	2,076,306
20 Dec 23	37.61000 -0.11	38.11	37.48	37.53	3,122,888
19 Dec 23	37.72000 -0.04	37.98	37.38	37.71	3,444,598
18 Dec 23	37.76000 +0.08	38.06	37.46	37.68	4,450,582
15 Dec 23	37.68000 +0.19	37.91	37.39	37.50	14,391,331
14 Dec 23	37.49000 -0.63	38.34	37.39	38.32	3,702,751
13 Dec 23	38.12000 +0.79	38.19	37.31	37.39	3,956,946
12 Dec 23	37.33000 +0.45	37.60	36.81	36.86	3,471,327
11 Dec 23	36.88000 -0.08	37.06	36.47	37.00	3,211,560
08 Dec 23	36.96000 -0.21	37.20	36.44	37.10	3,509,528
07 Dec 23	37.17000 +0.89	37.20	36.17	36.25	3,413,465
06 Dec 23	36.28000 -1.09	37.72	36.22	37.41	4,347,185
05 Dec 23	37.37000 +0.25	37.41	36.72	37.13	4,136,026
04 Dec 23	37.12000 +0.84	37.16	35.99	36.04	5,748,408
01 Dec 23	36.28000 +0.87	36.28	35.41	35.41	4,204,245
30 Nov 23	35.41000 +0.49	35.53	34.89	34.96	6,258,191
29 Nov 23	34.92000 -0.30	35.84	34.88	35.51	4,312,890
28 Nov 23	35.22000 -0.42	35.64	35.15	35.54	2,591,075
27 Nov 23	35.64000 +0.78	35.69	34.70	34.89	3,560,777
24 Nov 23	34.86000 +0.05	35.03	34.61	34.63	1,190,463
22 Nov 23	34.81000 +0.32	34.82	34.25	34.55	2,980,371
21 Nov 23	34.49000 -0.20	34.93	34.47	34.70	5,000,219
20 Nov 23	34.69000 -0.17	35.07	34.66	34.86	3,877,707
17 Nov 23	34.86000 +0.12	34.97	34.64	34.65	2,903,050
16 Nov 23	34.74000 +0.04	35.31	34.31	35.00	4,827,786
15 Nov 23	34.70000 -0.52	35.30	34.65	35.07	4,098,761
14 Nov 23	35.22000 +0.82	35.30	34.85	34.90	4,171,592
13 Nov 23	34.40000 -0.08	34.64	34.24	34.48	2,692,229
10 Nov 23	34.48000 -0.08	35.11	34.42	34.86	2,719,368
09 Nov 23	34.56000 -0.11	35.04	34.52	34.66	2,870,938
08 Nov 23	34.67000 -0.08	35.54	34.60	35.09	4,593,390
07 Nov 23	34.75000 -0.58	36.50	33.84	35.35	6,032,452
06 Nov 23	35.33000 +0.34	35.52	34.87	35.15	5,641,442
03 Nov 23	34.99000 +0.33	35.31	34.75	34.86	3,980,944
02 Nov 23	34.66000 +0.73	35.04	33.92	34.00	3,556,509
01 Nov 23	33.93000 +1.21	34.10	32.67	32.88	3,786,534
31 Oct 23	32.72000 +0.14	32.83	32.34	32.76	2,819,596
30 Oct 23	32.58000 +0.56	32.69	32.17	32.17	2,499,522
27 Oct 23	32.02000 -0.88	32.77	31.92	32.68	3,259,050
26 Oct 23	32.90000 +0.12	33.44	32.67	33.16	2,925,981
25 Oct 23	32.78000 +0.08	33.04	32.53	32.89	2,652,463
24 Oct 23	32.70000 +0.81	32.83	32.24	32.24	2,668,446
23 Oct 23	31.89000 -0.04	32.13	31.43	31.68	2,998,270
20 Oct 23	31.93000 -0.18	32.39	31.74	32.19	3,267,465
19 Oct 23	32.11000 -0.31	32.84	32.10	32.29	3,717,419
18 Oct 23	32.42000 -0.15	32.65	32.26	32.48	3,175,563
17 Oct 23	32.57000 +0.28	32.79	31.97	31.97	3,255,616
16 Oct 23	32.29000 +0.65	32.46	31.84	31.98	3,368,734
13 Oct 23	31.64000 -0.16	32.10	31.40	31.93	2,954,571
12 Oct 23	31.80000 -0.97	33.02	31.41	32.79	3,725,945
11 Oct 23	32.77000 +0.67	32.81	31.95	32.10	6,961,743
10 Oct 23	32.10000 +0.25	32.19	31.84	31.92	5,909,574
09 Oct 23	31.85000 +0.31	32.10	31.57	31.57	3,306,842
06 Oct 23	31.54000 -0.29	31.92	31.22	31.73	4,792,189
05 Oct 23	31.83000 +0.44	32.06	31.34	31.39	4,402,296
04 Oct 23	31.39000 -0.61	32.31	31.16	32.19	6,521,110
03 Oct 23	32.00000 -0.53	32.69	31.37	32.34	6,436,456
02 Oct 23	32.53000 -0.65	33.74	31.95	33.38	4,982,443
29 Sep 23	33.18000 -0.25	33.84	32.83	33.73	4,839,877
28 Sep 23	33.43000 +0.11	33.94	33.23	33.41	4,491,845
27 Sep 23	33.32000 +0.33	33.56	32.86	33.00	5,572,180
26 Sep 23	32.99000 -0.67	33.70	32.91	33.59	4,370,834
25 Sep 23	33.66000 +0.44	33.84	33.03	33.04	3,411,656
22 Sep 23	33.22000 -0.23	33.53	33.12	33.30	3,962,315
21 Sep 23	33.45000 +1.11	33.67	32.74	32.74	5,138,060
20 Sep 23	32.34000 -0.81	33.35	32.26	33.28	4,081,931
19 Sep 23	33.15000 -0.34	33.78	33.12	33.46	4,450,678
18 Sep 23	33.49000 +0.58	33.60	32.89	32.89	6,597,482
15 Sep 23	32.91000 -0.13	33.23	32.79	33.14	53,404,060
14 Sep 23	33.04000 -0.14	33.54	32.94	33.46	6,554,075
13 Sep 23	33.18000 -0.52	33.73	32.94	33.30	6,629,563
12 Sep 23	33.70000 +0.01	34.19	33.58	33.81	6,221,315
11 Sep 23	33.69000 -0.37	34.28	33.67	34.07	5,262,937
08 Sep 23	34.06000 +0.69	34.17	33.33	33.33	7,432,173
07 Sep 23	33.37000 +0.56	33.59	32.66	33.02	6,964,701
06 Sep 23	32.81000 +0.31	33.15	32.24	32.24	6,026,756
05 Sep 23	32.50000 +0.71	33.05	31.98	32.60	9,795,615
01 Sep 23	31.79000 +0.37	31.99	31.59	31.61	3,880,283
31 Aug 23	31.42000 +0.09	31.68	31.32	31.37	5,297,394
30 Aug 23	31.33000 +0.91	31.35	30.36	30.39	4,426,537
29 Aug 23	30.42000 +0.45	30.45	30.00	30.07	4,530,619
28 Aug 23	29.97000 -0.15	30.28	29.84	30.13	2,761,601
25 Aug 23	30.12000 +0.11	30.37	30.03	30.12	2,932,599
24 Aug 23	30.01000 -0.32	30.47	29.89	30.43	3,957,944
23 Aug 23	30.33000 +0.67	30.34	29.87	29.91	5,043,369
22 Aug 23	29.66000 -0.34	29.91	29.48	29.90	3,676,934
21 Aug 23	30.00000 +0.14	30.02	29.74	29.95	3,003,104
18 Aug 23	29.86000 +0.15	30.09	29.57	29.60	3,267,543
17 Aug 23	29.71000 -0.36	30.44	29.47	30.00	3,470,723
16 Aug 23	30.07000 -0.17	30.43	30.01	30.28	3,004,544
15 Aug 23	30.24000 -0.08	30.32	29.99	30.03	3,258,406
14 Aug 23	30.32000 +0.18	30.34	29.92	30.04	4,458,710
11 Aug 23	30.14000 -0.55	30.85	30.07	30.62	4,828,650
10 Aug 23	30.69000 +0.38	30.99	30.44	30.44	5,922,514
09 Aug 23	30.31000 +1.49	30.77	29.19	29.54	7,461,173
08 Aug 23	28.82000 +0.12	28.88	28.39	28.56	4,245,532
07 Aug 23	28.70000 +0.16	29.00	28.59	28.67	3,243,178
04 Aug 23	28.54000 +0.60	28.85	27.90	28.01	4,728,050
03 Aug 23	27.94000 -0.05	28.31	27.70	27.97	4,245,105
02 Aug 23	27.99000 +0.10	28.07	27.54	27.65	1,935,122
01 Aug 23	27.89000 -0.17	28.37	27.75	27.97	2,377,844
31 Jul 23	28.06000 +0.34	28.56	27.84	28.00	2,793,352
28 Jul 23	27.72000 -0.38	28.35	27.58	28.18	1,875,031
27 Jul 23	28.10000 -0.31	28.51	28.07	28.37	2,048,848
26 Jul 23	28.41000 +0.31	28.55	28.08	28.20	2,838,691
25 Jul 23	28.10000 -0.20	28.53	28.08	28.43	2,748,772
24 Jul 23	28.30000 -0.06	28.48	28.11	28.36	1,939,689
21 Jul 23	28.36000 +0.99	28.52	27.37	27.55	4,584,033
20 Jul 23	27.37000 +0.04	27.51	27.21	27.31	1,512,644
19 Jul 23	27.33000 +0.55	27.41	26.74	26.82	3,692,331
18 Jul 23	26.78000 +0.65	26.78	26.17	26.18	2,470,313
17 Jul 23	26.13000 -0.21	26.32	26.06	26.20	2,146,729
14 Jul 23	26.34000 -0.37	26.68	26.30	26.68	1,288,708
13 Jul 23	26.71000 -0.05	26.80	26.55	26.57	1,712,298
12 Jul 23	26.76000 +0.24	26.93	26.57	26.62	1,991,098
11 Jul 23	26.52000 +0.06	26.52	26.26	26.44	1,917,538
10 Jul 23	26.46000 -0.24	26.81	26.34	26.70	1,651,668
07 Jul 23	26.70000 -0.25	27.07	26.64	26.73	2,043,786
06 Jul 23	26.95000 +0.11	26.95	26.52	26.60	3,374,596
05 Jul 23	26.84000 +0.75	26.94	25.88	25.91	3,070,125
03 Jul 23	26.09000 -0.16	26.43	26.09	26.16	1,222,279
30 Jun 23	26.25000 +0.21	26.40	25.97	26.10	2,301,663
29 Jun 23	26.04000 +0.31	26.13	25.64	25.73	1,686,932
28 Jun 23	25.73000 -0.06	25.82	25.56	25.77	1,866,706
27 Jun 23	25.79000 +0.19	26.14	25.56	25.69	4,740,550
26 Jun 23	25.60000 +0.50	26.08	25.44	25.48	5,450,994
23 Jun 23	25.10000 -0.20	25.53	24.91	25.33	7,426,314
22 Jun 23	25.30000 +0.15	25.32	24.93	25.26	2,493,094
21 Jun 23	25.15000 +0.18	25.25	24.70	24.87	3,948,361
20 Jun 23	24.97000 -0.09	25.16	24.72	24.95	4,547,903
16 Jun 23	25.06000 -0.27	25.46	24.99	25.41	6,531,966
15 Jun 23	25.33000 +0.52	25.40	24.81	24.84	5,900,629
14 Jun 23	24.81000 -0.09	25.13	24.74	24.92	5,449,229
13 Jun 23	24.90000 +0.20	25.01	24.60	24.70	3,407,897
12 Jun 23	24.70000 -0.12	24.98	24.60	24.81	1,771,290
09 Jun 23	24.82000 +0.00	25.06	24.77	24.97	1,514,171
08 Jun 23	24.82000 -0.34	25.18	24.68	25.16	2,612,497
07 Jun 23	25.16000 +0.43	25.23	24.65	24.78	3,010,487
06 Jun 23	24.73000 -0.17	24.99	24.67	24.90	2,493,847
05 Jun 23	24.90000 +0.18	24.99	24.57	24.57	2,585,682
02 Jun 23	24.72000 +0.08	25.03	24.46	24.69	3,299,621
01 Jun 23	24.64000 +0.67	24.73	23.99	24.04	4,771,986
31 May 23	23.97000 +0.02	24.08	23.53	23.81	4,906,515
30 May 23	23.95000 -0.50	24.58	23.92	24.53	2,434,536
26 May 23	24.45000 +0.18	24.55	24.08	24.34	2,569,317
25 May 23	24.27000 -0.13	24.61	23.85	24.46	2,598,335
24 May 23	24.40000 -0.16	24.54	24.26	24.49	2,972,780
23 May 23	24.56000 +0.05	24.97	24.39	24.45	2,062,726
22 May 23	24.51000 +0.00	24.87	24.43	24.45	2,455,984
19 May 23	24.51000 +0.07	24.94	24.51	24.68	2,772,298
18 May 23	24.44000 +0.09	24.52	24.01	24.16	2,611,549
17 May 23	24.35000 +0.00	24.61	24.21	24.46	3,512,216
16 May 23	24.35000 -0.45	24.83	24.07	24.75	2,840,082
15 May 23	24.80000 +0.28	24.81	24.41	24.50	3,242,149
12 May 23	24.52000 -0.12	24.86	24.20	24.83	3,458,736
11 May 23	24.64000 -0.58	25.20	24.52	25.01	3,650,513
10 May 23	25.22000 +0.62	25.71	24.84	25.00	8,049,179
09 May 23	24.60000 +1.22	24.66	23.59	23.59	6,624,281
08 May 23	23.38000 -0.04	23.57	23.24	23.45	2,425,982
05 May 23	23.42000 +0.25	23.56	23.20	23.27	3,008,352
04 May 23	23.17000 +0.16	23.21	22.69	23.06	2,640,211
03 May 23	23.01000 -0.10	23.55	22.98	23.40	1,951,115
02 May 23	23.11000 -0.32	23.59	22.67	23.41	2,937,145
01 May 23	23.43000 -0.43	24.12	23.42	23.86	2,539,565
28 Apr 23	23.86000 +0.73	23.96	23.05	23.14	3,154,071
27 Apr 23	23.13000 +0.16	23.28	22.95	23.05	2,603,348
26 Apr 23	22.97000 -0.38	23.52	22.95	23.32	2,632,387
25 Apr 23	23.35000 -0.30	23.72	23.25	23.60	3,717,102
24 Apr 23	23.65000 -0.05	23.90	23.40	23.79	4,037,992
21 Apr 23	23.70000 -0.08	23.90	23.46	23.80	1,809,401
20 Apr 23	23.78000 -0.48	24.25	23.75	24.06	1,985,778
19 Apr 23	24.26000 -0.05	24.27	23.80	24.15	3,231,677
18 Apr 23	24.31000 +0.06	24.36	23.93	24.27	2,834,637
17 Apr 23	24.25000 -0.24	24.53	24.05	24.53	2,382,076
14 Apr 23	24.49000 -0.34	24.95	24.30	24.70	3,169,602
13 Apr 23	24.83000 +0.28	25.12	24.32	24.43	3,680,394
12 Apr 23	24.55000 -0.14	24.88	24.41	24.80	2,962,556
11 Apr 23	24.69000 +0.27	24.91	24.44	24.55	2,742,393
10 Apr 23	24.42000 +0.35	24.49	23.80	23.83	2,735,076
06 Apr 23	24.07000 +0.15	24.30	23.87	24.12	3,021,854
05 Apr 23	23.92000 +0.51	23.99	23.33	23.36	2,736,327
04 Apr 23	23.41000 -0.29	23.75	23.19	23.67	2,587,234
03 Apr 23	23.70000 -0.30	24.10	23.67	23.88	3,017,936
31 Mar 23	24.00000 +0.41	24.00	23.53	23.65	2,284,359
30 Mar 23	23.59000 +0.08	23.86	23.48	23.67	2,154,015
29 Mar 23	23.51000 +0.17	23.75	23.32	23.48	3,517,361
28 Mar 23	23.34000 +0.14	23.76	23.10	23.17	2,799,495
27 Mar 23	23.20000 -0.22	23.74	23.12	23.49	4,108,836
24 Mar 23	23.42000 -0.49	23.84	23.04	23.82	4,853,278
23 Mar 23	23.91000 -0.32	24.62	23.63	24.33	3,234,478
22 Mar 23	24.23000 -0.83	24.99	24.22	24.86	3,333,138
21 Mar 23	25.06000 -0.04	25.67	24.75	25.14	3,389,309
20 Mar 23	25.10000 +0.26	25.65	25.06	25.10	4,331,129
17 Mar 23	24.84000 -0.50	25.13	24.22	25.09	5,046,354
16 Mar 23	25.34000 +0.93	25.49	23.99	24.00	5,547,064
15 Mar 23	24.41000 -1.09	25.12	23.90	24.76	6,411,523
14 Mar 23	25.50000 +1.16	25.70	24.55	24.68	6,021,957
13 Mar 23	24.34000 -0.18	25.04	24.02	24.38	7,722,291
10 Mar 23	24.52000 -1.17	25.93	24.51	25.89	5,888,529
09 Mar 23	25.69000 -0.51	26.50	25.68	26.24	6,132,967
08 Mar 23	26.20000 -0.31	27.18	26.17	26.51	7,018,559
07 Mar 23	26.51000 +2.13	27.29	24.60	24.95	14,242,644
06 Mar 23	24.38000 +2.97	25.03	22.05	22.05	16,329,223
03 Mar 23	21.41000 +0.12	21.59	21.18	21.32	3,455,744
02 Mar 23	21.29000 -0.42	21.67	21.23	21.66	5,173,723
01 Mar 23	21.71000 -0.28	22.54	21.56	22.08	4,455,285
28 Feb 23	21.99000 -0.26	22.40	21.89	22.07	4,883,744
27 Feb 23	22.25000 -0.11	22.80	22.22	22.60	2,603,315
24 Feb 23	22.36000 -0.14	22.49	22.17	22.32	2,340,163
23 Feb 23	22.50000 +0.08	22.83	22.40	22.57	1,819,950
22 Feb 23	22.42000 -0.15	22.61	22.25	22.48	3,114,164
21 Feb 23	22.57000 -0.39	22.92	22.44	22.77	3,216,031
17 Feb 23	22.96000 +0.14	23.24	22.74	22.89	3,582,059
16 Feb 23	22.82000 -0.62	23.38	22.55	23.17	4,613,959
15 Feb 23	23.44000 +0.43	23.49	22.81	22.81	3,413,036
14 Feb 23	23.01000 -0.04	23.47	22.86	22.97	2,431,485
13 Feb 23	23.05000 +0.01	23.38	23.01	23.03	1,590,497
10 Feb 23	23.04000 +0.35	23.14	22.62	22.66	1,872,110
09 Feb 23	22.69000 -0.17	23.00	22.69	22.89	2,709,215
08 Feb 23	22.86000 -0.38	23.20	22.83	23.08	1,398,802
07 Feb 23	23.24000 +0.27	23.31	22.66	22.94	1,930,565
06 Feb 23	22.97000 +0.09	23.10	22.76	22.84	4,087,203
03 Feb 23	22.88000 -0.40	23.04	22.56	22.98	5,011,281
02 Feb 23	23.28000 +0.08	23.86	23.03	23.43	3,012,023
01 Feb 23	23.20000 +0.14	23.48	22.83	22.86	2,495,816
31 Jan 23	23.06000 +0.69	23.07	22.32	22.44	2,573,036
30 Jan 23	22.37000 -0.30	22.91	22.32	22.60	2,132,917
27 Jan 23	22.67000 -0.13	22.91	22.65	22.70	1,899,825
26 Jan 23	22.80000 +0.23	22.81	22.23	22.60	2,012,115
25 Jan 23	22.57000 -0.26	22.80	22.34	22.63	2,231,765
24 Jan 23	22.83000 +0.33	22.89	22.28	22.50	2,632,456
23 Jan 23	22.50000 +0.65	22.73	21.76	21.78	2,798,208
20 Jan 23	21.85000 +0.46	21.87	21.30	21.32	3,420,358
19 Jan 23	21.39000 -0.11	21.53	21.25	21.38	3,749,805
18 Jan 23	21.50000 -0.65	22.23	21.48	22.11	3,684,776
17 Jan 23	22.15000 -0.23	22.77	22.14	22.42	3,593,653
13 Jan 23	22.38000 -0.31	22.55	22.14	22.43	2,806,895
12 Jan 23	22.69000 -0.05	23.09	22.60	22.86	3,315,731
11 Jan 23	22.74000 +0.34	22.78	22.40	22.40	2,395,479
10 Jan 23	22.40000 -0.13	22.53	22.19	22.41	2,873,570
09 Jan 23	22.53000 +0.02	22.89	22.46	22.63	2,912,072
06 Jan 23	22.51000 +0.19	22.77	22.25	22.48	3,411,927
05 Jan 23	22.32000 -0.43	22.78	22.25	22.61	2,319,167
04 Jan 23	22.75000 +0.48	22.85	22.01	22.28	3,934,057
03 Jan 23	22.27000 -0.93	23.35	22.13	23.24	3,868,860
30 Dec 22	23.20000 -0.87	24.02	22.84	24.00	3,424,734
29 Dec 22	24.07000 +0.41	24.18	23.62	23.75	1,954,753
28 Dec 22	23.66000 -0.03	23.84	23.55	23.71	5,352,712
27 Dec 22	23.69000 -0.18	23.95	23.43	23.82	2,208,224
23 Dec 22	23.87000 +0.32	23.90	23.37	23.41	2,249,489
22 Dec 22	23.55000 -0.62	24.03	23.31	24.03	2,380,376
21 Dec 22	24.17000 +0.35	24.17	23.81	24.00	4,215,297
20 Dec 22	23.82000 -0.04	24.11	23.77	23.84	4,042,375
19 Dec 22	23.86000 -0.21	24.28	23.75	24.05	3,304,118
16 Dec 22	24.07000 -0.26	24.24	23.68	24.08	5,457,377
15 Dec 22	24.33000 -0.02	24.53	24.03	24.24	3,407,482
14 Dec 22	24.35000 +0.06	24.53	23.99	24.10	3,566,361
13 Dec 22	24.29000 +0.07	25.03	24.09	24.58	5,246,131
12 Dec 22	24.22000 +0.36	24.23	23.83	23.98	2,359,982
09 Dec 22	23.86000 +0.27	24.00	23.33	23.41	3,274,481
08 Dec 22	23.59000 -0.05	23.91	23.49	23.68	2,201,684
07 Dec 22	23.64000 -0.08	24.05	23.51	23.63	3,313,647
06 Dec 22	23.72000 +0.28	23.75	23.16	23.30	3,779,277
05 Dec 22	23.44000 -0.55	23.84	23.26	23.78	2,570,592
02 Dec 22	23.99000 -0.54	24.39	23.96	24.20	1,941,562
01 Dec 22	24.53000 +0.20	24.82	24.31	24.47	4,111,885
30 Nov 22	24.33000 +0.10	24.44	23.95	24.37	7,650,702
29 Nov 22	24.23000 +0.44	24.29	23.54	23.81	2,631,256
28 Nov 22	23.79000 -0.29	23.90	23.57	23.76	1,896,902
25 Nov 22	24.08000 +0.08	24.40	23.95	23.95	1,271,597
23 Nov 22	24.00000 +0.57	24.07	23.41	23.42	1,865,792
22 Nov 22	23.43000 +0.55	23.48	22.88	22.99	2,276,632
21 Nov 22	22.88000 -0.03	22.98	22.51	22.86	2,292,246
18 Nov 22	22.91000 +0.45	22.91	22.63	22.72	3,763,031
17 Nov 22	22.46000 -0.37	22.90	22.39	22.66	2,599,105
16 Nov 22	22.83000 +0.13	23.01	22.47	22.50	3,395,198
15 Nov 22	22.70000 -0.25	23.50	22.64	23.39	3,885,180
14 Nov 22	22.95000 -1.14	24.08	22.95	23.89	3,675,493
11 Nov 22	24.09000 -0.50	24.90	23.84	24.80	3,527,614
10 Nov 22	24.59000 +1.04	24.99	24.09	24.39	3,465,929
09 Nov 22	23.55000 -0.57	24.18	23.48	24.00	3,345,189
08 Nov 22	24.12000 +0.29	24.35	23.72	23.79	3,912,864
07 Nov 22	23.83000 +2.41	23.98	22.75	22.95	5,051,006
14 Oct 22	21.42000 -0.26	22.22	21.33	21.93	2,511,324
13 Oct 22	21.68000 +0.24	21.95	20.76	21.11	3,843,435
12 Oct 22	21.44000 -0.36	21.80	21.33	21.79	4,601,550
11 Oct 22	21.80000 +0.12	22.13	21.38	21.56	4,973,482
10 Oct 22	21.68000 -0.29	22.38	21.64	22.00	4,969,204
07 Oct 22	21.97000 -0.68	22.61	21.93	22.51	3,270,782
06 Oct 22	22.65000 -0.24	22.92	22.41	22.83	4,290,416
05 Oct 22	22.89000 -0.05	23.14	22.24	22.54	4,434,434
04 Oct 22	22.94000 +1.47	22.94	21.65	21.69	4,833,649
03 Oct 22	21.47000 +0.47	21.84	21.03	21.37	5,198,042
30 Sep 22	21.00000 -0.38	21.63	20.92	21.50	4,597,690
29 Sep 22	21.38000 -0.92	22.06	21.17	22.01	7,073,452
28 Sep 22	22.30000 +0.28	22.56	22.13	22.31	3,833,075
27 Sep 22	22.02000 -0.45	22.82	21.67	22.75	5,809,627
26 Sep 22	22.47000 -0.90	23.34	22.33	23.11	3,717,184
23 Sep 22	23.37000 -0.69	23.69	23.10	23.63	4,406,817
22 Sep 22	24.06000 -0.38	24.46	23.99	24.42	2,848,922
21 Sep 22	24.44000 -0.47	25.32	24.42	25.03	2,874,957
20 Sep 22	24.91000 -0.71	25.45	24.74	25.34	3,129,474
19 Sep 22	25.62000 +0.31	25.81	25.04	25.04	3,615,209
16 Sep 22	25.31000 -0.06	25.33	24.87	25.32	8,706,150
15 Sep 22	25.37000 +0.01	25.40	25.09	25.22	4,091,358
14 Sep 22	25.36000 +0.38	25.37	24.96	24.98	3,449,778
13 Sep 22	24.98000 -0.81	25.73	24.89	25.40	3,683,477
12 Sep 22	25.79000 +0.54	25.84	25.24	25.33	3,347,050
09 Sep 22	25.25000 +0.35	25.45	24.98	25.19	3,995,477
08 Sep 22	24.90000 +0.26	25.09	24.53	24.65	2,890,023
07 Sep 22	24.64000 +0.30	24.71	24.30	24.37	4,030,074
06 Sep 22	24.34000 -0.62	25.00	24.32	24.88	5,326,753
02 Sep 22	24.96000 +0.00	25.52	24.89	25.18	2,519,275
01 Sep 22	24.96000 +0.21	25.01	24.58	24.67	3,535,290
31 Aug 22	24.75000 +0.57	24.80	24.00	24.06	7,453,874
30 Aug 22	24.18000 -0.56	24.98	24.18	24.75	4,375,542
29 Aug 22	24.74000 -0.19	24.84	24.40	24.59	3,464,454
26 Aug 22	24.93000 -0.72	25.71	24.92	25.67	3,672,011
25 Aug 22	25.65000 +0.46	25.97	25.12	25.29	4,571,124
24 Aug 22	25.19000 +0.72	25.30	24.37	24.37	3,435,409
23 Aug 22	24.47000 -0.26	24.95	24.46	24.92	3,662,232
22 Aug 22	24.73000 -0.52	24.93	24.59	24.90	3,630,316
19 Aug 22	25.25000 -0.59	25.78	25.14	25.74	3,863,468
18 Aug 22	25.84000 +0.31	26.12	25.53	25.53	3,623,673
17 Aug 22	25.53000 -0.30	25.81	25.44	25.49	3,232,515
16 Aug 22	25.83000 -0.14	26.00	25.69	25.79	3,706,391
15 Aug 22	25.97000 +0.09	25.99	25.35	25.65	3,192,702
12 Aug 22	25.88000 +0.54	25.91	25.52	25.62	2,716,295
11 Aug 22	25.34000 +0.17	25.78	25.23	25.27	3,323,502
10 Aug 22	25.17000 +0.38	25.22	24.85	24.93	2,968,220
09 Aug 22	24.79000 +0.06	24.81	24.32	24.61	3,838,267
08 Aug 22	24.73000 +0.13	25.44	24.56	24.75	3,798,536
05 Aug 22	24.60000 -1.02	25.73	24.31	25.53	4,760,708
04 Aug 22	25.62000 +0.16	25.90	25.53	25.60	3,411,910
03 Aug 22	25.46000 +0.20	25.58	25.11	25.22	2,604,093
02 Aug 22	25.26000 -0.10	25.76	25.25	25.48	2,875,004
01 Aug 22	25.36000 -0.49	25.90	25.26	25.70	3,020,152
29 Jul 22	25.85000 +1.03	25.86	24.93	25.00	4,894,802
28 Jul 22	24.82000 +0.99	24.87	24.03	24.39	3,494,890
27 Jul 22	23.83000 +0.08	23.96	23.44	23.80	2,702,625
26 Jul 22	23.75000 +0.39	23.76	23.16	23.31	7,887,931
25 Jul 22	23.36000 +0.36	23.50	22.78	23.04	3,285,119
22 Jul 22	23.00000 -0.36	23.66	22.75	23.41	3,575,093
21 Jul 22	23.36000 -0.28	23.69	23.08	23.55	4,230,853
20 Jul 22	23.64000 +0.01	23.73	23.12	23.62	4,827,128
19 Jul 22	23.63000 +0.81	23.74	23.13	23.16	3,764,427
18 Jul 22	22.82000 +0.24	23.33	22.67	22.74	4,135,193
15 Jul 22	22.58000 -0.35	23.07	22.25	23.03	4,025,140
14 Jul 22	22.93000 +0.20	23.02	22.17	22.20	5,687,771
13 Jul 22	22.73000 +0.21	22.86	22.16	22.20	3,551,075
12 Jul 22	22.52000 +0.43	22.65	21.97	21.98	3,799,841
11 Jul 22	22.09000 +0.01	22.33	21.79	22.02	3,355,321
08 Jul 22	22.08000 -0.15	22.33	21.87	22.21	3,026,711
07 Jul 22	22.23000 +0.53	22.39	21.98	22.00	4,068,929
06 Jul 22	21.70000 +0.04	21.95	21.36	21.54	4,709,777
05 Jul 22	21.66000 -1.69	23.14	21.00	22.97	5,960,834
01 Jul 22	23.35000 +0.50	23.49	22.89	23.07	3,340,916
30 Jun 22	22.85000 -0.04	23.35	22.51	22.62	4,965,156
29 Jun 22	22.89000 -0.36	23.25	22.39	23.22	4,657,169
28 Jun 22	23.25000 -0.50	24.00	23.06	23.80	4,875,229
27 Jun 22	23.75000 +0.36	24.06	23.34	23.39	4,359,481
24 Jun 22	23.39000 -0.02	23.60	23.09	23.52	11,738,025
23 Jun 22	23.41000 +0.70	23.46	22.84	22.97	5,669,255
22 Jun 22	22.71000 -0.06	22.88	22.31	22.42	4,595,124
21 Jun 22	22.77000 +0.35	23.01	22.50	22.98	5,046,448
17 Jun 22	22.42000 -0.10	22.74	21.84	22.53	11,501,886
16 Jun 22	22.52000 -0.98	23.32	22.28	23.32	7,894,568
15 Jun 22	23.50000 +0.54	23.91	23.10	23.22	9,339,696
14 Jun 22	22.96000 -0.54	23.70	22.63	23.45	8,304,214
13 Jun 22	23.50000 -1.94	25.04	23.40	25.00	7,472,202
10 Jun 22	25.44000 -0.76	25.88	25.43	25.77	3,854,019
09 Jun 22	26.20000 -0.64	26.90	26.17	26.74	3,390,433
08 Jun 22	26.84000 -0.55	27.31	26.62	27.24	4,206,394
07 Jun 22	27.39000 +0.90	27.39	26.39	26.39	6,773,258
06 Jun 22	26.49000 +0.64	26.52	25.82	25.99	5,238,564
03 Jun 22	25.85000 -0.13	26.25	25.83	25.91	3,388,977
02 Jun 22	25.98000 +0.08	26.24	25.59	25.96	3,846,887
01 Jun 22	25.90000 -0.47	26.46	25.27	26.36	4,618,806
31 May 22	26.37000 +0.06	26.69	25.88	26.50	7,762,915
27 May 22	26.31000 +0.38	26.33	25.74	25.98	5,778,642
26 May 22	25.93000 -0.17	26.45	25.92	26.22	4,707,093
25 May 22	26.10000 +0.62	26.17	25.45	25.47	5,564,867
24 May 22	25.48000 -0.25	25.77	25.23	25.51	4,045,965
23 May 22	25.73000 +0.50	25.84	25.14	25.41	4,484,563
20 May 22	25.23000 -0.85	26.46	24.83	25.96	6,190,163
19 May 22	26.08000 +0.85	26.13	25.14	25.27	7,959,723
18 May 22	25.23000 -0.02	25.59	25.10	25.31	5,069,971
17 May 22	25.25000 +0.25	25.28	24.76	25.05	5,014,705
16 May 22	25.00000 +0.42	25.01	24.39	24.53	6,949,348
13 May 22	24.58000 +1.17	24.72	23.82	23.86	5,521,668
12 May 22	23.41000 -0.88	24.19	22.89	24.04	9,500,753
11 May 22	24.29000 -0.15	24.88	24.20	24.59	7,373,853
10 May 22	24.44000 +0.31	24.99	23.87	24.45	5,004,537
09 May 22	24.13000 -2.49	26.43	23.92	26.43	9,713,420
06 May 22	26.62000 +1.21	27.10	25.75	26.00	9,739,072
05 May 22	25.41000 -0.51	26.33	25.27	26.00	5,171,446
04 May 22	25.92000 +0.67	26.08	25.30	25.36	5,194,256
03 May 22	25.25000 +0.56	25.58	24.74	24.77	4,094,323
02 May 22	24.69000 -0.33	25.25	24.18	25.00	4,692,371
29 Apr 22	25.02000 -0.11	25.49	25.01	25.22	5,342,318
28 Apr 22	25.13000 +0.25	25.17	24.75	25.12	5,008,512
27 Apr 22	24.88000 -0.02	25.31	24.76	24.88	3,608,812
26 Apr 22	24.90000 -0.11	25.42	24.81	24.81	4,039,568
25 Apr 22	25.01000 -0.34	25.30	24.58	25.30	5,130,727
22 Apr 22	25.35000 -0.39	25.79	25.30	25.75	3,623,048
21 Apr 22	25.74000 -0.52	26.35	25.69	26.19	7,014,747
20 Apr 22	26.26000 +1.44	26.63	25.18	25.18	8,914,769
19 Apr 22	24.82000 -0.02	25.21	24.48	24.92	5,429,727
18 Apr 22	24.84000 +0.81	24.87	23.92	24.00	5,308,557
14 Apr 22	24.03000 +0.23	24.23	23.83	23.83	4,708,875
13 Apr 22	23.80000 -0.25	24.21	23.66	24.07	5,349,303
12 Apr 22	24.05000 +0.05	24.46	23.90	24.11	5,277,042
11 Apr 22	24.00000 -0.51	24.65	23.97	24.52	5,151,556
08 Apr 22	24.51000 +0.39	24.59	24.00	24.21	6,982,656
07 Apr 22	24.12000 +0.12	24.21	23.74	23.98	6,428,072
06 Apr 22	24.00000 +0.42	24.00	23.39	23.50	5,816,275
05 Apr 22	23.58000 +0.25	23.78	23.38	23.39	6,496,698
04 Apr 22	23.33000 -0.11	23.53	23.14	23.40	3,590,359
01 Apr 22	23.44000 +0.19	23.50	23.08	23.31	4,560,107
31 Mar 22	23.25000 +0.15	23.60	23.07	23.07	4,651,066
30 Mar 22	23.10000 -0.05	23.38	22.99	23.13	4,118,507
29 Mar 22	23.15000 +0.04	23.21	22.92	23.06	4,380,158
28 Mar 22	23.11000 +0.37	23.21	22.68	22.76	3,570,731
25 Mar 22	22.74000 +0.69	22.80	22.13	22.13	3,255,880
24 Mar 22	22.05000 +0.25	22.17	21.83	21.85	3,094,411
23 Mar 22	21.80000 -0.59	22.42	21.78	22.31	2,566,782
22 Mar 22	22.39000 +0.34	22.67	22.07	22.07	2,898,104
21 Mar 22	22.05000 -0.36	22.53	21.93	22.32	3,329,706
18 Mar 22	22.41000 +0.10	22.55	22.12	22.23	4,887,455
17 Mar 22	22.31000 -0.28	22.73	22.28	22.52	3,411,434
16 Mar 22	22.59000 +0.26	22.65	22.25	22.30	3,992,762
15 Mar 22	22.33000 -0.09	22.64	22.04	22.50	3,216,508
14 Mar 22	22.42000 -0.01	22.70	21.91	22.37	3,805,014
11 Mar 22	22.43000 -0.22	22.83	22.38	22.72	3,280,348
10 Mar 22	22.65000 -0.09	22.70	22.41	22.63	3,534,219
09 Mar 22	22.74000 +0.09	23.07	22.53	22.87	4,542,457
08 Mar 22	22.65000 +0.29	22.90	22.31	22.50	6,063,957
07 Mar 22	22.36000 -0.15	23.49	22.28	22.67	5,599,811
04 Mar 22	22.51000 +0.53	22.56	21.77	21.91	5,110,669
03 Mar 22	21.98000 -0.24	22.47	21.84	22.28	4,018,937
02 Mar 22	22.22000 +0.29	22.32	21.76	22.00	4,144,958
01 Mar 22	21.93000 -0.89	22.81	21.70	22.79	6,822,960
28 Feb 22	22.82000 +0.92	22.88	21.70	21.87	6,381,500
25 Feb 22	21.90000 +0.22	22.43	21.36	21.68	3,879,017
24 Feb 22	21.68000 +0.87	21.81	20.26	20.50	5,802,339
23 Feb 22	20.81000 -0.40	21.41	20.81	21.20	4,535,171
22 Feb 22	21.21000 -0.24	21.59	21.11	21.26	3,633,993
18 Feb 22	21.45000 -0.04	21.75	21.34	21.45	2,877,326
17 Feb 22	21.49000 -0.23	21.72	21.48	21.57	2,465,623
16 Feb 22	21.72000 -0.07	21.91	21.61	21.72	2,270,839
15 Feb 22	21.79000 +0.19	21.95	21.65	21.87	2,605,459
14 Feb 22	21.60000 -0.21	21.91	21.24	21.76	4,181,034
11 Feb 22	21.81000 -0.27	22.35	21.63	22.16	4,527,201
10 Feb 22	22.08000 -0.41	22.53	22.01	22.22	5,460,189
09 Feb 22	22.49000 +0.22	22.68	22.34	22.45	4,984,646
08 Feb 22	22.27000 +0.29	22.37	21.91	22.02	4,338,034
07 Feb 22	21.98000 +0.15	22.11	21.57	21.87	4,638,854
04 Feb 22	21.83000 -0.02	22.01	21.26	21.71	5,343,992
03 Feb 22	21.85000 -0.39	22.15	21.54	21.78	3,931,228
02 Feb 22	22.24000 +0.59	22.26	21.53	21.81	6,964,119
01 Feb 22	21.65000 -0.16	21.99	21.44	21.97	4,526,710
31 Jan 22	21.81000 +0.14	21.91	21.63	21.63	6,126,055
28 Jan 22	21.67000 +0.36	21.68	21.14	21.29	4,707,921
27 Jan 22	21.31000 -0.22	21.95	21.15	21.77	4,855,931
26 Jan 22	21.53000 -0.14	22.24	21.38	21.96	5,850,483
25 Jan 22	21.67000 -0.29	21.97	21.45	21.75	5,173,314
24 Jan 22	21.96000 +0.24	22.01	21.26	21.50	6,039,809
21 Jan 22	21.72000 -0.01	22.02	21.42	21.64	4,244,498
20 Jan 22	21.73000 -0.75	22.80	21.70	22.53	5,162,733
19 Jan 22	22.48000 +0.04	22.67	22.38	22.51	6,472,023
18 Jan 22	22.44000 -0.15	22.75	22.38	22.54	4,204,673
14 Jan 22	22.59000 -0.02	22.64	22.35	22.61	2,994,310
13 Jan 22	22.61000 -0.32	22.91	22.53	22.90	3,709,105
12 Jan 22	22.93000 +0.42	22.99	22.42	22.46	7,344,458
11 Jan 22	22.51000 +0.05	22.67	22.32	22.55	5,868,762
10 Jan 22	22.46000 -0.25	22.78	22.39	22.67	4,341,909
07 Jan 22	22.71000 +0.39	22.76	22.11	22.32	6,078,308
06 Jan 22	22.32000 +0.21	22.36	21.96	22.18	5,284,295
05 Jan 22	22.11000 -0.41	22.76	22.09	22.48	4,037,960
04 Jan 22	22.52000 -0.22	22.96	22.49	22.77	4,573,073
03 Jan 22	22.74000 -0.03	22.94	22.34	22.82	3,925,059
31 Dec 21	22.77000 +0.38	22.87	22.24	22.30	3,222,972
30 Dec 21	22.39000 +0.52	22.47	21.88	21.88	7,636,103
29 Dec 21	21.87000 -0.18	22.06	21.82	22.00	2,895,414
28 Dec 21	22.05000 -0.14	22.32	21.93	22.21	1,864,305
27 Dec 21	22.19000 +0.16	22.21	21.85	22.05	2,283,591
23 Dec 21	22.03000 -0.30	22.49	22.03	22.36	3,279,675
22 Dec 21	22.33000 +0.52	22.35	21.72	21.81	4,211,043
21 Dec 21	21.81000 +0.72	21.85	21.26	21.30	3,112,660
20 Dec 21	21.09000 -0.14	21.16	20.74	21.00	2,604,035
17 Dec 21	21.23000 +0.30	21.36	20.68	20.82	3,848,322
16 Dec 21	20.93000 +0.23	21.23	20.65	20.70	3,057,851
15 Dec 21	20.70000 -0.07	20.81	20.43	20.72	4,531,020
14 Dec 21	20.77000 +0.04	21.12	20.67	20.67	4,358,092
13 Dec 21	20.73000 -0.29	21.01	20.68	20.77	3,952,653
10 Dec 21	21.02000 +0.13	21.07	20.83	20.96	2,852,434
09 Dec 21	20.89000 -0.32	21.24	20.84	21.19	2,682,150
08 Dec 21	21.21000 +0.28	21.27	20.83	20.83	3,836,633
07 Dec 21	20.93000 +0.01	21.30	20.85	20.95	3,876,531
06 Dec 21	20.92000 +0.21	21.08	20.72	20.93	4,810,659
03 Dec 21	20.71000 -0.25	21.10	20.57	21.05	4,142,992
02 Dec 21	20.96000 +0.41	21.26	20.66	20.73	6,267,670
01 Dec 21	20.55000 +0.67	21.00	20.16	20.19	5,950,095
30 Nov 21	19.88000 -0.21	20.43	19.79	19.94	8,850,579
29 Nov 21	20.09000 -0.07	20.40	19.65	20.40	4,114,408
26 Nov 21	20.16000 -0.46	20.35	19.92	20.09	4,147,401
24 Nov 21	20.62000 +0.00	20.82	20.51	20.51	2,546,082
23 Nov 21	20.62000 +0.34	20.97	20.21	20.27	6,669,534
22 Nov 21	20.28000 +0.23	20.70	19.93	20.05	4,515,286
19 Nov 21	20.05000 -0.10	20.18	19.80	20.08	4,026,344
18 Nov 21	20.15000 -0.05	20.24	19.97	20.12	2,977,486
17 Nov 21	20.20000 -0.24	20.44	20.06	20.39	1,798,672
16 Nov 21	20.44000 -0.02	20.58	20.42	20.55	5,736,511
15 Nov 21	20.46000 +0.81	20.48	19.65	19.75	2,727,065
12 Nov 21	19.65000 +0.05	19.79	19.58	19.65	2,395,037
11 Nov 21	19.60000 +0.16	19.72	19.34	19.60	2,689,543
10 Nov 21	19.44000 +0.10	19.73	19.20	19.21	2,271,474
09 Nov 21	19.34000 -0.40	19.93	19.30	19.93	3,333,252
08 Nov 21	19.74000 -0.76	20.60	19.68	20.56	5,651,027
05 Nov 21	20.50000 +1.29	20.79	19.95	20.00	9,136,063
04 Nov 21	19.21000 -0.47	19.58	18.93	19.53	6,093,516
03 Nov 21	19.68000 -0.19	19.91	19.56	19.67	2,460,075
02 Nov 21	19.87000 -0.14	20.02	19.63	20.01	3,990,264
01 Nov 21	20.01000 +0.42	20.11	19.54	19.60	2,736,708
29 Oct 21	19.59000 -0.26	19.86	19.53	19.67	3,176,010
28 Oct 21	19.85000 +0.19	19.89	19.65	19.65	2,572,288
27 Oct 21	19.66000 +0.16	19.75	19.40	19.50	3,035,227
26 Oct 21	19.50000 +0.00	19.75	19.36	19.50	3,051,219
25 Oct 21	19.50000 +0.39	19.56	19.07	19.07	6,030,593
22 Oct 21	19.11000 +0.01	19.33	18.98	19.12	2,656,295
21 Oct 21	19.10000 -0.21	19.34	19.03	19.17	2,516,802
20 Oct 21	19.31000 +0.10	19.53	19.17	19.22	2,053,584
19 Oct 21	19.21000 -0.12	19.63	19.19	19.54	2,754,829
18 Oct 21	19.33000 -0.35	19.52	19.25	19.47	10,655,048
15 Oct 21	19.68000 +0.11	19.87	19.43	19.69	3,273,347
14 Oct 21	19.57000 -0.24	20.10	19.49	19.96	6,521,667
13 Oct 21	19.81000 +1.97	19.90	19.25	19.50	15,379,817
12 Oct 21	17.84000 +0.27	17.93	17.46	17.53	2,837,138
11 Oct 21	17.57000 -0.33	18.04	17.55	17.90	2,446,479
08 Oct 21	17.90000 -0.05	18.33	17.88	17.97	3,097,394
07 Oct 21	17.95000 +0.37	18.09	17.50	17.61	6,470,905
06 Oct 21	17.58000 +0.22	17.62	17.03	17.19	3,827,448
05 Oct 21	17.36000 +0.34	17.37	17.00	17.08	6,159,560
04 Oct 21	17.02000 +0.17	17.19	16.69	16.72	3,331,993
01 Oct 21	16.85000 -0.25	17.22	16.69	17.21	4,198,765
30 Sep 21	17.10000 +0.15	17.56	17.08	17.35	5,832,139
29 Sep 21	16.95000 +0.18	17.06	16.51	16.74	4,766,176
28 Sep 21	16.77000 -0.34	17.11	16.72	17.04	4,795,190
27 Sep 21	17.11000 -0.45	17.64	17.09	17.55	5,177,840
24 Sep 21	17.56000 -0.05	17.85	17.56	17.70	4,287,132
23 Sep 21	17.61000 +0.18	17.85	17.51	17.63	4,454,619
22 Sep 21	17.43000 +0.04	17.73	17.42	17.55	2,420,498
21 Sep 21	17.39000 +0.04	17.69	17.39	17.49	5,828,570
20 Sep 21	17.35000 -0.44	17.82	16.92	17.65	6,400,671
17 Sep 21	17.79000 -0.11	18.08	17.76	18.00	6,338,266
16 Sep 21	17.90000 -0.54	18.31	17.84	18.30	3,226,139
15 Sep 21	18.44000 +0.44	18.44	17.79	17.85	3,131,684
14 Sep 21	18.00000 -0.60	18.68	17.99	18.68	3,601,251
13 Sep 21	18.60000 +0.16	18.73	18.40	18.58	2,038,328
10 Sep 21	18.44000 -0.46	19.00	18.43	19.00	2,022,973
09 Sep 21	18.90000 -0.30	19.23	18.74	19.16	2,363,670
08 Sep 21	19.20000 +0.36	19.29	18.71	18.81	2,158,580
07 Sep 21	18.84000 -0.27	19.10	18.81	19.01	2,928,339
03 Sep 21	19.11000 -0.17	19.27	18.99	19.19	1,614,892
02 Sep 21	19.28000 +0.13	19.40	19.13	19.15	3,578,838
01 Sep 21	19.15000 +0.06	19.38	19.09	19.24	2,955,921
31 Aug 21	19.09000 +0.24	19.09	18.80	18.89	3,581,029
30 Aug 21	18.85000 +0.17	19.06	18.70	18.75	3,329,513
27 Aug 21	18.68000 +0.19	18.72	18.42	18.56	3,894,407
26 Aug 21	18.49000 -0.51	19.05	18.47	18.95	3,668,196
25 Aug 21	19.00000 +0.55	19.08	18.39	18.54	3,451,716
24 Aug 21	18.45000 +0.42	18.54	18.11	18.20	2,976,618
23 Aug 21	18.03000 -0.10	18.13	17.96	18.07	2,238,628
20 Aug 21	18.13000 +0.33	18.17	17.70	17.86	2,324,298
19 Aug 21	17.80000 -0.21	18.12	17.78	17.91	3,253,342
18 Aug 21	18.01000 -0.14	18.21	17.92	18.05	2,076,778
17 Aug 21	18.15000 +0.17	18.19	17.81	17.95	3,109,309
16 Aug 21	17.98000 -0.42	18.43	17.95	18.27	2,426,722
13 Aug 21	18.40000 +0.01	18.49	18.32	18.37	2,038,722
12 Aug 21	18.39000 +0.04	18.45	18.06	18.42	3,001,044
11 Aug 21	18.35000 -0.14	18.52	18.20	18.41	2,667,874
10 Aug 21	18.49000 -0.40	18.89	18.35	18.89	3,325,686
09 Aug 21	18.89000 +0.33	18.91	18.52	18.61	3,742,766
06 Aug 21	18.56000 +0.29	18.83	18.33	18.36	3,351,112
05 Aug 21	18.27000 -0.64	18.66	17.85	18.40	6,675,868
04 Aug 21	18.91000 -0.04	19.05	18.55	18.82	3,187,044
03 Aug 21	18.95000 -0.03	19.20	18.85	18.91	2,780,064
02 Aug 21	18.98000 -0.17	19.35	18.96	19.25	2,968,555
30 Jul 21	19.15000 -0.23	19.56	19.11	19.28	3,068,163
29 Jul 21	19.38000 -0.09	19.60	19.34	19.55	2,342,933
28 Jul 21	19.47000 +0.20	19.49	19.09	19.30	4,169,549
27 Jul 21	19.27000 +0.17	19.29	18.74	19.08	2,575,895
26 Jul 21	19.10000 +0.00	19.33	18.89	19.07	2,420,523
23 Jul 21	19.10000 +0.27	19.14	18.69	18.77	2,679,835
22 Jul 21	18.83000 +0.51	18.91	18.43	18.67	4,007,832
21 Jul 21	18.32000 +0.13	18.58	18.15	18.19	2,709,460
20 Jul 21	18.19000 +0.40	18.31	17.84	17.84	4,331,847
19 Jul 21	17.79000 -1.02	18.63	17.72	18.50	3,924,616
16 Jul 21	18.81000 -0.01	19.13	18.76	18.94	3,520,536
15 Jul 21	18.82000 +0.02	18.90	18.47	18.63	3,170,634
14 Jul 21	18.80000 -0.02	19.02	18.74	18.82	2,202,789
13 Jul 21	18.82000 -0.49	19.39	18.79	19.39	3,290,852
12 Jul 21	19.31000 -0.01	19.31	18.98	19.21	3,596,224
09 Jul 21	19.32000 +0.57	19.57	19.09	19.20	4,442,606
08 Jul 21	18.75000 -0.64	19.06	18.65	19.05	6,707,643
07 Jul 21	19.39000 +1.05	19.53	18.55	18.61	9,637,415
06 Jul 21	18.34000 -0.70	19.02	18.05	18.98	5,254,030
02 Jul 21	19.04000 +0.16	19.24	18.73	18.91	4,047,638
01 Jul 21	18.88000 +0.33	18.97	18.58	18.65	3,824,025
30 Jun 21	18.55000 +0.16	18.62	18.19	18.41	4,950,831
29 Jun 21	18.39000 -0.42	18.94	18.31	18.87	4,640,614
28 Jun 21	18.81000 +0.42	18.83	18.22	18.40	4,082,669
25 Jun 21	18.39000 +0.14	18.49	18.18	18.25	4,748,286
24 Jun 21	18.25000 +0.50	18.28	17.63	17.76	3,520,918
23 Jun 21	17.75000 -0.13	17.94	17.70	17.88	2,634,627
22 Jun 21	17.88000 -0.04	18.04	17.74	17.87	5,578,169
21 Jun 21	17.92000 +0.45	17.96	17.57	17.64	3,130,161
18 Jun 21	17.47000 -0.68	18.10	17.42	18.06	4,557,629
17 Jun 21	18.15000 +0.01	18.20	17.98	18.12	4,186,848
16 Jun 21	18.14000 -0.27	18.57	17.96	18.45	4,194,874
15 Jun 21	18.41000 +0.02	18.49	18.08	18.28	3,242,742
14 Jun 21	18.39000 -0.24	18.67	18.24	18.63	3,618,988
11 Jun 21	18.63000 +0.46	18.65	18.16	18.25	3,584,260
10 Jun 21	18.17000 -0.11	18.34	17.94	18.34	3,314,191
09 Jun 21	18.28000 +0.13	18.37	18.08	18.24	4,303,882
08 Jun 21	18.15000 +0.54	18.27	17.52	17.66	7,152,831
07 Jun 21	17.61000 +0.21	17.73	17.30	17.45	5,554,309
04 Jun 21	17.40000 +0.03	17.46	17.14	17.30	6,969,469
03 Jun 21	17.37000 +0.62	17.46	16.06	16.31	8,379,997
02 Jun 21	16.75000 +0.30	16.84	16.33	16.50	6,838,695
01 Jun 21	16.45000 +0.28	16.53	16.18	16.30	6,135,234
28 May 21	16.17000 +0.11	16.23	15.95	16.01	6,334,895
27 May 21	16.06000 -0.17	16.32	15.91	16.24	7,598,530
26 May 21	16.23000 +0.05	16.37	16.06	16.15	4,062,333
25 May 21	16.18000 -0.48	16.68	16.17	16.55	5,289,347
24 May 21	16.66000 -0.02	16.86	16.42	16.82	3,053,198
21 May 21	16.68000 +0.20	16.80	16.51	16.57	4,327,742
20 May 21	16.48000 -0.05	16.90	16.47	16.69	8,113,158
19 May 21	16.53000 +0.38	16.56	15.86	15.97	5,856,090
18 May 21	16.15000 +0.23	16.33	15.80	15.91	5,170,971
17 May 21	15.92000 -0.46	16.32	15.76	16.22	6,588,221
14 May 21	16.38000 +0.32	16.69	16.16	16.17	4,340,966
13 May 21	16.06000 +0.06	16.35	15.94	16.07	6,655,535
12 May 21	16.00000 -0.33	16.53	15.98	16.34	7,436,462
11 May 21	16.33000 +0.32	16.43	16.02	16.12	7,179,093
10 May 21	16.01000 -0.04	16.45	16.00	16.24	4,886,249
07 May 21	16.05000 -0.01	16.06	15.47	16.06	11,042,571
06 May 21	16.06000 -0.20	16.32	15.52	16.24	9,773,344
05 May 21	16.26000 -0.03	16.40	16.13	16.32	11,433,158
04 May 21	16.29000 -0.51	16.86	16.29	16.86	7,868,317
03 May 21	16.80000 -0.07	17.06	16.80	16.91	3,636,420
30 Apr 21	16.87000 -0.19	17.08	16.76	16.99	4,121,154
29 Apr 21	17.06000 +0.27	17.32	16.84	16.89	6,223,633
28 Apr 21	16.79000 -0.05	16.88	16.72	16.76	5,003,787
27 Apr 21	16.84000 -0.21	17.06	16.74	17.00	5,618,097
26 Apr 21	17.05000 -0.44	17.42	16.63	16.83	8,312,648
23 Apr 21	17.49000 +0.07	17.53	17.23	17.42	3,213,492
22 Apr 21	17.42000 -0.34	17.99	17.41	17.83	5,103,531
21 Apr 21	17.76000 -0.05	17.91	17.65	17.75	4,484,673
20 Apr 21	17.81000 -0.05	18.06	17.72	17.83	4,265,153
19 Apr 21	17.86000 +0.06	18.02	17.81	18.00	4,248,305
16 Apr 21	17.80000 -0.12	18.01	17.73	17.96	4,379,849
15 Apr 21	17.92000 +0.29	17.92	17.63	17.63	3,589,293
14 Apr 21	17.63000 +0.08	17.82	17.52	17.75	3,580,230
13 Apr 21	17.55000 +0.39	17.65	17.01	17.15	4,713,157
12 Apr 21	17.16000 -0.34	17.61	17.12	17.48	4,964,537
09 Apr 21	17.50000 -0.10	17.65	17.25	17.54	4,556,341
08 Apr 21	17.60000 -0.09	17.80	17.55	17.73	2,668,703
07 Apr 21	17.69000 -0.19	17.93	17.60	17.85	3,215,381
06 Apr 21	17.88000 +0.20	18.00	17.47	17.50	5,133,736
05 Apr 21	17.68000 -0.04	17.99	17.51	17.90	3,738,504
01 Apr 21	17.72000 +0.04	17.74	17.35	17.65	3,120,547
31 Mar 21	17.68000 -0.13	17.94	17.67	17.87	4,724,139
30 Mar 21	17.81000 +0.19	17.82	17.45	17.61	4,370,272
29 Mar 21	17.62000 +0.75	17.74	16.77	16.83	6,447,799
26 Mar 21	16.87000 -0.18	17.18	16.60	17.08	4,641,358
25 Mar 21	17.05000 +0.23	17.28	16.61	16.88	6,400,899
24 Mar 21	16.82000 +0.12	17.19	16.60	16.66	6,247,352
23 Mar 21	16.70000 +0.00	17.09	16.63	16.79	6,574,169
22 Mar 21	16.70000 -0.60	17.34	16.63	17.16	7,602,447
19 Mar 21	17.30000 +0.51	17.35	16.64	16.80	8,380,723
18 Mar 21	16.79000 -0.50	17.30	16.77	17.16	7,973,698
17 Mar 21	17.29000 -0.83	17.71	17.01	17.01	10,168,453
16 Mar 21	18.12000 -0.47	18.31	17.92	18.31	6,541,198
15 Mar 21	18.59000 +0.19	18.64	18.22	18.40	8,236,386
12 Mar 21	18.40000 -0.41	19.02	18.16	18.86	12,757,344
11 Mar 21	18.81000 -0.71	19.63	18.31	19.50	8,720,911
10 Mar 21	19.52000 +0.87	19.57	18.63	18.63	7,075,884
09 Mar 21	18.65000 -0.23	19.36	18.54	18.90	8,210,084
08 Mar 21	18.88000 +1.06	19.17	18.04	18.07	7,913,413
05 Mar 21	17.82000 +0.33	18.09	17.32	17.87	7,587,249
04 Mar 21	17.49000 +1.06	17.57	16.47	16.65	10,713,428
03 Mar 21	16.43000 -0.27	16.79	16.19	16.60	12,035,112
02 Mar 21	16.70000 -0.71	17.51	16.69	17.51	12,942,768
01 Mar 21	17.41000 +0.16	18.30	17.37	18.01	21,197,696
26 Feb 21	17.25000 -5.51	19.20	17.11	18.66	29,752,748
25 Feb 21	22.76000 -1.07	24.01	22.73	23.74	7,071,275
24 Feb 21	23.83000 +0.45	24.20	23.41	23.56	5,513,962
23 Feb 21	23.38000 +0.33	23.48	22.45	23.05	6,475,118
22 Feb 21	23.05000 +0.14	23.23	22.72	23.00	5,782,066
19 Feb 21	22.91000 -0.24	23.34	22.80	23.24	5,536,413
18 Feb 21	23.15000 +1.14	23.30	22.02	22.14	9,159,863
17 Feb 21	22.01000 +0.10	22.30	21.71	22.00	4,511,252
16 Feb 21	21.91000 +0.58	22.12	21.71	21.99	6,371,457
12 Feb 21	21.33000 -0.19	21.61	21.22	21.58	2,375,300
11 Feb 21	21.52000 +0.07	21.63	21.34	21.49	3,887,962
10 Feb 21	21.45000 +0.12	21.58	21.08	21.53	2,074,498
09 Feb 21	21.33000 +0.29	21.47	20.98	21.12	2,680,590
08 Feb 21	21.04000 -0.01	21.37	20.84	21.10	3,621,455
05 Feb 21	21.05000 -0.04	21.27	20.92	21.26	2,866,808
04 Feb 21	21.09000 -0.21	21.43	20.86	21.35	4,385,440
03 Feb 21	21.30000 +0.48	21.73	20.55	20.64	7,976,166
02 Feb 21	20.82000 +0.45	21.11	20.47	20.57	4,518,700
01 Feb 21	20.37000 +0.40	20.55	19.92	20.02	3,389,121
29 Jan 21	19.97000 -0.21	20.48	19.97	20.06	3,904,238
28 Jan 21	20.18000 +0.00	20.48	19.78	20.16	3,319,175
27 Jan 21	20.18000 -0.62	20.90	20.18	20.55	5,036,278
26 Jan 21	20.80000 -0.05	20.94	20.68	20.85	3,955,243
25 Jan 21	20.85000 -0.49	21.52	20.84	21.23	4,917,996
22 Jan 21	21.34000 +0.15	21.42	20.79	21.05	3,934,837
21 Jan 21	21.19000 -0.23	21.46	20.96	21.37	4,556,958
20 Jan 21	21.42000 -0.29	21.82	21.31	21.71	4,582,284
19 Jan 21	21.71000 +0.20	21.88	21.51	21.66	3,681,946
15 Jan 21	21.51000 +0.18	21.69	21.23	21.29	4,013,573
14 Jan 21	21.33000 -0.47	21.90	21.31	21.87	4,130,103
13 Jan 21	21.80000 +0.24	21.98	21.46	21.55	3,054,377
12 Jan 21	21.56000 +0.39	21.72	21.20	21.26	3,927,365
11 Jan 21	21.17000 +0.18	21.27	20.56	20.74	4,896,956
08 Jan 21	20.99000 +0.81	21.06	20.28	20.30	4,281,926
07 Jan 21	20.18000 -0.11	20.61	20.12	20.30	3,347,228
06 Jan 21	20.29000 +0.47	20.90	20.01	20.01	5,533,579
05 Jan 21	19.82000 +0.64	20.05	19.13	19.16	4,014,409
04 Jan 21	19.18000 -0.48	19.73	19.16	19.64	4,338,435
31 Dec 20	19.66000 +0.17	19.75	19.40	19.56	2,653,819
30 Dec 20	19.49000 +0.59	19.53	18.80	18.82	3,357,254
29 Dec 20	18.90000 -0.22	19.33	18.86	19.20	2,394,842
28 Dec 20	19.12000 +0.41	19.16	18.77	18.80	2,374,255
24 Dec 20	18.71000 +0.24	18.80	18.48	18.79	1,503,669
23 Dec 20	18.47000 +0.34	18.57	18.08	18.25	4,270,132
22 Dec 20	18.13000 +0.57	18.16	17.68	17.77	4,624,574
21 Dec 20	17.56000 -0.09	17.77	17.39	17.74	5,939,064
18 Dec 20	17.65000 -0.28	18.08	17.58	17.90	5,841,611
17 Dec 20	17.93000 -0.15	18.11	17.78	17.98	4,985,812
16 Dec 20	18.08000 -0.38	18.55	17.91	18.53	3,949,356
15 Dec 20	18.46000 +0.32	18.51	17.96	18.20	4,275,138
14 Dec 20	18.14000 -0.14	18.62	17.99	18.51	5,038,671
11 Dec 20	18.28000 -0.54	18.72	18.22	18.64	4,090,120
10 Dec 20	18.82000 -0.19	19.08	18.67	19.01	3,746,489
09 Dec 20	19.01000 +0.06	19.14	18.83	19.00	2,899,452
08 Dec 20	18.95000 -0.02	18.97	18.52	18.81	3,582,500
07 Dec 20	18.97000 -0.18	19.20	18.66	19.20	3,878,358
04 Dec 20	19.15000 +0.38	19.24	18.88	18.89	2,387,030
03 Dec 20	18.77000 -0.10	18.95	18.60	18.84	2,436,044
02 Dec 20	18.87000 +0.09	18.89	18.50	18.64	1,826,422
01 Dec 20	18.78000 +0.10	19.12	18.69	18.75	2,869,641
30 Nov 20	18.68000 -0.91	19.68	18.58	19.59	4,669,820
27 Nov 20	19.59000 +0.12	19.65	19.46	19.51	1,391,521
25 Nov 20	19.47000 +0.10	19.58	19.24	19.37	2,248,627
24 Nov 20	19.37000 +0.80	19.38	18.60	18.84	3,167,410
23 Nov 20	18.57000 +0.37	18.67	18.32	18.34	2,000,795
20 Nov 20	18.20000 -0.33	18.69	18.18	18.45	2,012,253
19 Nov 20	18.53000 -0.09	18.73	18.18	18.57	2,798,307
18 Nov 20	18.62000 -0.71	19.49	18.61	19.35	3,483,821
17 Nov 20	19.33000 -0.47	19.80	19.11	19.60	2,616,820
16 Nov 20	19.80000 +0.07	20.16	19.57	20.00	2,962,306
13 Nov 20	19.73000 +0.70	19.84	19.17	19.17	2,649,857
12 Nov 20	19.03000 -0.61	19.85	18.83	19.71	3,940,100
11 Nov 20	19.64000 -0.54	20.32	19.41	20.21	3,453,378
10 Nov 20	20.18000 +1.27	20.19	18.85	18.99	4,548,275
09 Nov 20	18.91000 +0.65	19.65	18.64	19.01	4,572,048
06 Nov 20	18.26000 -0.23	18.73	18.24	18.37	2,266,136
05 Nov 20	18.49000 +0.15	18.98	18.33	18.53	2,319,471
04 Nov 20	18.34000 -0.05	18.88	18.06	18.60	3,310,902
03 Nov 20	18.39000 +0.65	18.68	18.03	18.05	4,045,977
02 Nov 20	17.74000 +0.37	17.91	17.42	17.59	5,941,660
30 Oct 20	17.37000 +0.03	17.66	17.23	17.31	3,819,499
29 Oct 20	17.34000 -0.01	17.53	16.91	17.19	3,114,577
28 Oct 20	17.35000 -1.09	18.22	17.31	18.13	4,081,999
27 Oct 20	18.44000 -0.65	19.26	18.36	19.00	3,817,533
26 Oct 20	19.09000 -0.19	19.20	18.75	19.14	1,970,733
23 Oct 20	19.28000 +0.22	19.37	19.02	19.22	1,713,809
22 Oct 20	19.06000 +0.12	19.19	18.65	18.99	1,943,665
21 Oct 20	18.94000 -0.01	19.15	18.72	18.77	2,492,496
20 Oct 20	18.95000 +0.14	19.20	18.80	18.95	2,256,413
19 Oct 20	18.81000 -0.21	19.13	18.81	19.09	2,184,888
16 Oct 20	19.02000 +0.27	19.26	18.66	18.79	2,492,532
15 Oct 20	18.75000 -0.01	19.07	18.44	18.55	2,374,133
14 Oct 20	18.76000 +0.73	19.02	18.07	18.10	4,168,510
13 Oct 20	18.03000 +0.03	18.15	17.69	17.90	5,596,410
12 Oct 20	18.00000 +0.01	18.18	17.78	17.94	3,888,546
09 Oct 20	17.99000 -0.29	18.43	17.99	18.36	3,355,750
08 Oct 20	18.28000 +0.45	18.31	17.90	17.94	5,212,607
07 Oct 20	17.83000 -0.12	18.04	17.76	18.00	5,770,992
06 Oct 20	17.95000 +0.14	18.22	17.74	17.85	6,051,795
05 Oct 20	17.81000 -0.18	18.23	17.79	18.04	5,855,789
02 Oct 20	17.99000 +0.10	18.04	17.21	17.44	4,149,129
01 Oct 20	17.89000 -0.97	18.96	17.85	18.94	5,387,928
30 Sep 20	18.86000 +0.33	18.98	18.33	18.67	7,880,591
29 Sep 20	18.53000 +0.56	18.86	18.15	18.15	8,584,080
28 Sep 20	17.97000 -0.04	18.21	17.93	18.16	3,745,283
25 Sep 20	18.01000 +0.02	18.10	17.76	17.90	2,261,228
24 Sep 20	17.99000 +0.03	18.11	17.64	17.95	2,915,889
23 Sep 20	17.96000 +0.14	18.14	17.82	17.89	3,876,611
22 Sep 20	17.82000 -0.07	18.19	17.68	18.08	4,177,465
21 Sep 20	17.89000 -0.22	18.09	17.67	17.81	3,740,567
18 Sep 20	18.11000 -0.17	18.50	18.01	18.25	4,210,819
17 Sep 20	18.28000 -0.33	18.50	18.11	18.47	4,829,670
16 Sep 20	18.61000 +0.19	18.83	18.30	18.32	4,199,126
15 Sep 20	18.42000 -0.45	18.76	18.36	18.76	4,239,633
14 Sep 20	18.87000 +0.36	18.88	18.25	18.51	2,871,544
11 Sep 20	18.51000 +0.42	18.51	17.93	18.42	2,949,385
10 Sep 20	18.09000 -0.33	18.42	18.08	18.38	1,860,805
09 Sep 20	18.42000 +0.57	18.62	18.06	18.08	2,598,128
08 Sep 20	17.85000 -0.38	18.40	17.75	18.23	2,845,565
04 Sep 20	18.23000 -0.52	18.90	18.02	18.77	2,352,303
03 Sep 20	18.75000 -0.54	19.52	18.67	19.26	2,076,029
02 Sep 20	19.29000 +0.53	19.43	18.51	18.79	1,801,380
01 Sep 20	18.76000 -0.47	19.11	18.68	19.11	2,036,125
31 Aug 20	19.23000 -0.07	19.48	19.19	19.34	2,526,861
28 Aug 20	19.30000 +0.20	19.33	18.96	19.25	1,030,659
27 Aug 20	19.10000 +0.34	19.14	18.72	18.83	2,436,419
26 Aug 20	18.76000 -0.38	19.02	18.48	19.00	2,115,838
25 Aug 20	19.14000 -0.16	19.50	19.00	19.41	1,774,399
24 Aug 20	19.30000 +0.20	19.41	18.90	19.16	1,748,542
21 Aug 20	19.10000 -0.30	19.53	19.05	19.31	3,077,267
20 Aug 20	19.40000 -0.33	19.75	19.34	19.60	2,021,115
19 Aug 20	19.73000 -0.41	20.21	19.69	20.21	2,396,673
18 Aug 20	20.14000 +0.79	20.40	19.35	19.40	6,428,022
17 Aug 20	19.35000 +0.30	19.40	18.99	19.13	2,235,566
14 Aug 20	19.05000 -0.06	19.19	18.80	18.93	1,316,263
13 Aug 20	19.11000 -0.23	19.33	18.99	19.27	1,064,096
12 Aug 20	19.34000 +0.45	19.44	19.02	19.08	2,371,877
11 Aug 20	18.89000 -0.31	19.66	18.85	19.38	2,335,380
10 Aug 20	19.20000 +0.30	19.27	18.81	18.93	2,421,644
07 Aug 20	18.90000 +0.07	19.15	18.49	18.73	3,991,051
06 Aug 20	18.83000 +0.57	18.97	18.13	18.13	2,813,922
05 Aug 20	18.26000 -0.50	19.39	18.09	19.00	4,893,067
04 Aug 20	18.76000 +0.00	19.23	18.69	18.73	4,558,021
03 Aug 20	18.76000 +0.10	18.80	18.29	18.63	2,381,708
31 Jul 20	18.66000 -0.14	18.86	18.43	18.79	2,507,794
30 Jul 20	18.80000 -0.07	18.86	18.23	18.64	1,884,754
29 Jul 20	18.87000 +0.43	18.91	18.44	18.48	2,509,676
28 Jul 20	18.44000 +0.24	18.75	18.19	18.26	3,488,897
27 Jul 20	18.20000 -0.68	18.88	18.00	18.88	5,008,966
24 Jul 20	18.88000 -0.28	19.48	18.68	19.19	4,421,758
23 Jul 20	19.16000 -0.36	19.62	19.07	19.46	5,564,054
22 Jul 20	19.52000 +0.28	19.63	18.91	19.12	4,874,702
21 Jul 20	19.24000 +0.14	19.62	19.15	19.18	2,580,858
20 Jul 20	19.10000 -0.52	19.62	18.95	19.53	4,465,300
17 Jul 20	19.62000 +0.22	19.70	19.41	19.41	1,621,073
16 Jul 20	19.40000 +0.10	19.62	19.18	19.21	3,494,123
15 Jul 20	19.30000 +0.11	19.57	19.17	19.39	2,402,707
14 Jul 20	19.19000 +0.08	19.38	18.94	19.02	2,102,273
13 Jul 20	19.11000 +0.24	19.49	18.85	18.96	3,540,996
10 Jul 20	18.87000 -0.13	19.22	18.83	19.00	3,963,696
09 Jul 20	19.00000 -0.56	19.44	18.71	19.44	2,586,177
08 Jul 20	19.56000 +0.58	19.67	18.94	19.06	2,757,530
07 Jul 20	18.98000 -0.30	19.11	18.90	19.11	2,666,144
06 Jul 20	19.28000 +0.24	19.53	19.05	19.34	2,175,498
02 Jul 20	19.04000 -0.10	19.47	18.94	19.39	3,236,586
01 Jul 20	19.14000 +0.52	19.25	18.54	18.62	4,009,669
30 Jun 20	18.62000 -0.12	18.72	18.32	18.60	4,131,047
29 Jun 20	18.74000 +0.61	18.76	17.99	18.30	3,304,296
26 Jun 20	18.13000 -0.74	18.80	17.82	18.73	8,666,855
25 Jun 20	18.87000 +0.26	18.90	18.38	18.58	3,236,562
24 Jun 20	18.61000 -0.28	18.88	18.42	18.67	4,047,023
23 Jun 20	18.89000 -0.76	19.75	18.75	19.72	5,692,299
22 Jun 20	19.65000 -0.18	19.84	19.29	19.80	4,792,376
19 Jun 20	19.83000 -0.46	20.63	19.80	20.57	7,364,101
18 Jun 20	20.29000 +0.01	20.43	20.02	20.08	4,704,043
17 Jun 20	20.28000 -0.21	20.71	20.02	20.53	4,985,347
16 Jun 20	20.49000 +0.62	21.00	20.22	20.46	4,619,890
15 Jun 20	19.87000 -0.33	20.16	19.30	19.59	2,978,627
12 Jun 20	20.20000 +0.45	20.56	19.73	20.31	4,000,205
11 Jun 20	19.75000 -1.47	20.62	19.50	20.59	3,259,033
10 Jun 20	21.22000 +0.05	21.43	20.54	21.16	4,236,262
09 Jun 20	21.17000 -0.83	21.99	21.01	21.99	4,255,266
08 Jun 20	22.00000 +1.13	22.01	21.00	21.21	6,988,676
05 Jun 20	20.87000 +0.59	21.39	20.65	20.82	4,149,676
04 Jun 20	20.28000 -0.53	20.84	19.94	20.74	3,988,963
03 Jun 20	20.81000 +0.18	20.93	20.49	20.84	3,232,947
02 Jun 20	20.63000 -0.31	21.26	20.51	21.04	4,414,329
01 Jun 20	20.94000 +0.50	21.02	20.34	20.34	3,143,140
29 May 20	20.44000 -0.37	20.94	20.14	20.76	7,388,273
28 May 20	20.81000 +0.69	20.93	20.12	20.30	4,085,740
27 May 20	20.12000 +0.40	20.12	19.57	20.05	3,483,338
26 May 20	19.72000 -0.09	20.48	19.60	20.44	5,272,081
22 May 20	19.81000 +0.21	19.83	19.31	19.54	1,969,814
21 May 20	19.60000 -0.39	20.02	19.58	19.85	3,200,992
20 May 20	19.99000 +0.46	20.59	19.78	19.80	4,293,266
19 May 20	19.53000 -0.39	20.02	19.53	19.84	2,721,233
18 May 20	19.92000 +1.35	20.03	19.22	19.22	4,311,461
15 May 20	18.57000 -0.14	18.85	18.37	18.49	3,130,388
14 May 20	18.71000 +0.89	18.75	17.61	17.71	3,079,310
13 May 20	17.82000 -0.28	18.25	17.50	18.01	4,922,725
12 May 20	18.10000 -0.22	18.50	18.03	18.27	2,912,973
11 May 20	18.32000 -0.58	18.72	18.14	18.72	3,006,532
08 May 20	18.90000 +0.95	19.10	18.09	18.23	3,214,994
07 May 20	17.95000 -0.28	18.54	17.88	18.42	4,784,157
06 May 20	18.23000 -0.49	18.87	18.04	18.76	3,254,590
05 May 20	18.72000 -0.25	20.68	18.68	20.68	5,488,635
04 May 20	18.97000 -0.38	19.25	18.65	19.15	3,782,968
01 May 20	19.35000 -0.19	19.52	18.85	19.16	3,529,373
30 Apr 20	19.54000 -0.21	19.69	19.08	19.55	3,620,103
29 Apr 20	19.75000 +0.54	20.20	19.47	19.79	5,214,858
28 Apr 20	19.21000 +0.26	19.94	19.07	19.33	3,901,545
27 Apr 20	18.95000 +0.91	19.07	18.13	18.39	3,005,916
24 Apr 20	18.04000 +0.54	18.23	17.46	17.52	1,728,422
23 Apr 20	17.50000 -0.14	17.77	17.37	17.75	2,386,363
22 Apr 20	17.64000 +0.62	17.73	17.07	17.39	2,847,333
21 Apr 20	17.02000 +0.13	17.08	16.36	16.53	4,576,481
20 Apr 20	16.89000 -0.65	17.59	16.68	17.22	5,457,238
17 Apr 20	17.54000 +1.44	17.63	16.41	16.50	4,376,065
16 Apr 20	16.10000 -0.09	16.32	15.77	16.27	5,722,497
15 Apr 20	16.19000 -1.23	16.97	15.98	16.87	5,433,640
14 Apr 20	17.42000 +0.28	17.71	16.97	17.46	4,031,938
13 Apr 20	17.14000 -0.65	17.74	16.47	17.69	2,779,161
09 Apr 20	17.79000 +0.33	18.69	17.42	17.78	3,392,711
08 Apr 20	17.46000 +1.16	17.53	16.31	16.40	2,937,611
07 Apr 20	16.30000 +0.28	16.97	16.26	16.60	4,790,592
06 Apr 20	16.02000 +0.19	16.82	15.73	16.49	6,454,294
03 Apr 20	15.83000 -0.15	16.15	15.60	15.85	7,313,296
02 Apr 20	15.98000 +0.65	16.03	15.09	15.16	6,455,392
01 Apr 20	15.33000 -0.63	15.45	15.04	15.27	4,534,803
31 Mar 20	15.96000 -0.10	16.26	15.60	15.83	5,448,257
30 Mar 20	16.06000 -0.33	16.63	15.46	16.49	4,086,321
27 Mar 20	16.39000 +0.60	16.71	14.72	15.21	6,820,250
26 Mar 20	15.79000 +1.10	16.20	14.26	14.84	7,048,646
25 Mar 20	14.69000 +0.08	15.53	13.86	14.57	6,976,628
24 Mar 20	14.61000 +1.69	15.02	13.68	13.73	6,687,643
23 Mar 20	12.92000 -1.16	14.12	12.70	14.03	9,830,688
20 Mar 20	14.08000 -0.14	14.73	13.82	14.60	11,443,219
19 Mar 20	14.22000 +1.62	14.44	12.34	12.43	7,457,717
18 Mar 20	12.60000 -0.29	13.04	11.30	11.95	8,804,065
17 Mar 20	12.89000 -0.80	14.38	12.66	14.07	5,372,406
16 Mar 20	13.69000 -1.80	15.48	13.50	14.26	6,744,132
13 Mar 20	15.49000 +0.94	15.91	14.51	15.41	8,688,206
12 Mar 20	14.55000 -3.24	16.75	14.27	16.36	9,904,700
11 Mar 20	17.79000 -1.55	18.94	17.27	18.76	9,774,282
10 Mar 20	19.34000 +0.91	19.38	17.89	18.97	5,197,139
09 Mar 20	18.43000 -2.10	19.32	18.04	19.04	7,633,811
06 Mar 20	20.53000 -0.11	20.83	19.84	19.91	3,905,478
05 Mar 20	20.64000 -0.41	21.00	20.38	20.88	4,195,658
04 Mar 20	21.05000 +0.80	21.08	20.42	20.52	5,557,898
03 Mar 20	20.25000 +0.11	21.03	20.10	20.25	5,850,379
02 Mar 20	20.14000 +0.91	20.24	18.94	19.30	8,020,816
28 Feb 20	19.23000 -1.36	20.43	18.75	20.43	12,553,915
27 Feb 20	20.59000 -1.09	21.60	20.46	21.58	7,334,891
26 Feb 20	21.68000 -0.46	22.63	21.67	22.32	6,505,708
25 Feb 20	22.14000 -0.84	23.28	22.13	23.04	6,927,043
24 Feb 20	22.98000 -0.45	23.19	22.62	23.18	3,824,408
21 Feb 20	23.43000 +0.52	23.46	22.79	22.87	4,101,607
20 Feb 20	22.91000 +0.22	22.96	22.58	22.71	3,439,149
19 Feb 20	22.69000 -0.67	23.45	22.68	23.40	3,211,129
18 Feb 20	23.36000 +0.07	23.60	23.16	23.38	4,229,062
14 Feb 20	23.29000 +0.22	23.30	23.06	23.13	3,262,074
13 Feb 20	23.07000 +0.14	23.09	22.86	22.93	1,847,176
12 Feb 20	22.93000 -0.05	23.19	22.83	22.83	5,164,391
11 Feb 20	22.98000 +0.71	23.44	22.33	22.37	9,173,354
10 Feb 20	22.27000 -0.03	22.38	22.07	22.30	2,971,351
07 Feb 20	22.30000 +0.58	22.36	21.74	21.74	4,736,758
06 Feb 20	21.72000 -0.21	22.01	21.72	21.96	3,945,318
05 Feb 20	21.93000 -0.11	22.50	21.85	22.07	4,304,254
04 Feb 20	22.04000 -0.53	22.83	22.04	22.68	3,919,645
03 Feb 20	22.57000 +0.05	22.75	22.37	22.53	3,294,272
31 Jan 20	22.52000 +0.11	22.60	22.22	22.30	5,032,675
30 Jan 20	22.41000 +0.28	22.45	21.82	22.16	4,797,833
29 Jan 20	22.13000 +0.59	22.22	21.36	21.51	5,300,389
28 Jan 20	21.54000 -0.11	21.79	21.54	21.71	2,610,435
27 Jan 20	21.65000 -0.52	22.09	21.65	22.01	3,039,962
24 Jan 20	22.17000 -0.79	22.93	22.06	22.88	3,768,643
23 Jan 20	22.96000 +0.22	23.01	22.63	22.77	3,577,180
22 Jan 20	22.74000 +0.03	23.02	22.69	22.83	2,727,456
21 Jan 20	22.71000 -0.23	22.99	22.70	22.93	3,703,124
17 Jan 20	22.94000 -0.26	23.36	22.93	23.26	3,208,681
16 Jan 20	23.20000 +0.47	23.43	22.81	22.81	6,538,147
15 Jan 20	22.73000 +0.06	23.01	22.60	22.60	4,738,638
14 Jan 20	22.67000 +0.14	22.74	22.48	22.51	3,805,829
13 Jan 20	22.53000 -0.23	22.86	22.50	22.72	5,545,652
10 Jan 20	22.76000 -0.10	23.07	22.67	22.86	4,132,506
09 Jan 20	22.86000 -0.27	23.22	22.83	23.15	3,955,944
08 Jan 20	23.13000 +0.30	23.22	22.70	22.79	5,776,851
07 Jan 20	22.83000 +0.14	22.88	22.53	22.61	4,697,824
06 Jan 20	22.69000 -0.39	23.14	22.61	23.04	4,901,392
03 Jan 20	23.08000 +0.24	23.13	22.72	22.72	3,768,199
02 Jan 20	22.84000 -0.15	23.08	22.63	23.08	3,934,921
31 Dec 19	22.99000 +0.17	23.05	22.72	22.74	3,475,937
30 Dec 19	22.82000 +0.00	23.01	22.68	22.72	3,846,816
27 Dec 19	22.82000 -0.21	23.09	22.65	23.00	4,282,551
26 Dec 19	23.03000 -0.46	23.58	22.97	23.55	3,350,044
24 Dec 19	23.49000 -0.16	23.71	23.44	23.68	1,177,011
23 Dec 19	23.65000 -0.36	24.08	23.55	24.07	4,750,975
20 Dec 19	24.01000 -0.22	24.60	23.94	24.28	13,691,817
19 Dec 19	24.23000 +0.35	24.51	23.88	23.89	7,397,363
18 Dec 19	23.88000 -0.06	24.19	23.74	23.90	5,735,302
17 Dec 19	23.94000 -0.30	24.41	23.83	24.39	5,751,708
16 Dec 19	24.24000 +0.53	24.31	23.66	23.68	6,451,177
13 Dec 19	23.71000 -0.34	24.10	23.66	24.00	3,242,477
12 Dec 19	24.05000 +0.15	24.24	23.92	24.00	3,563,317
11 Dec 19	23.90000 +0.06	24.11	23.78	23.78	3,449,719
10 Dec 19	23.84000 +0.17	24.06	23.43	23.90	7,237,771
09 Dec 19	23.67000 -0.42	24.26	23.57	24.17	7,410,671
06 Dec 19	24.09000 -0.36	24.59	24.01	24.48	7,956,566
05 Dec 19	24.45000 -0.66	25.30	24.33	25.21	7,182,267
04 Dec 19	25.11000 -1.30	25.73	24.94	25.73	15,051,677
03 Dec 19	26.41000 -0.05	26.51	26.09	26.43	2,995,413
02 Dec 19	26.46000 -0.07	26.69	26.44	26.52	3,348,302
29 Nov 19	26.53000 +0.05	26.68	26.26	26.43	1,477,757
27 Nov 19	26.48000 +0.31	26.51	26.14	26.28	1,759,272
26 Nov 19	26.17000 -0.10	26.31	26.00	26.31	3,042,529
25 Nov 19	26.27000 -0.26	26.70	26.17	26.50	2,721,099
22 Nov 19	26.53000 +0.09	26.69	26.30	26.43	2,878,274
21 Nov 19	26.44000 -0.25	26.80	26.27	26.72	3,049,632
20 Nov 19	26.69000 +0.25	26.69	26.36	26.36	4,800,785
19 Nov 19	26.44000 -0.24	26.72	26.20	26.72	4,169,595
18 Nov 19	26.68000 +0.48	26.78	26.25	26.28	6,275,716
15 Nov 19	26.20000 -0.14	26.51	26.13	26.39	7,209,719
14 Nov 19	26.34000 +0.34	26.53	25.84	26.06	10,555,841
13 Nov 19	26.00000 -0.30	26.29	25.98	26.29	3,991,868
12 Nov 19	26.30000 +0.21	26.48	26.01	26.01	3,348,814
11 Nov 19	26.09000 +0.09	26.22	26.01	26.04	3,311,058
08 Nov 19	26.00000 -0.21	26.29	25.89	26.21	3,824,157
07 Nov 19	26.21000 +0.46	26.73	25.83	26.23	5,218,995
06 Nov 19	25.75000 -0.61	26.58	25.65	26.44	4,233,448
05 Nov 19	26.36000 -1.01	27.96	26.33	27.56	6,028,413
04 Nov 19	27.37000 +0.20	27.52	27.07	27.13	5,000,215
01 Nov 19	27.17000 +0.14	27.28	26.95	27.09	3,489,878
31 Oct 19	27.03000 -0.22	27.42	26.98	27.20	3,560,559
30 Oct 19	27.25000 +0.22	27.29	26.83	27.08	4,523,856
29 Oct 19	27.03000 +0.04	27.18	26.79	26.86	4,228,018
28 Oct 19	26.99000 -0.11	27.24	26.98	27.14	2,671,698
25 Oct 19	27.10000 +0.11	27.15	26.92	26.95	3,157,569
24 Oct 19	26.99000 -0.05	27.17	26.85	27.17	2,820,558
23 Oct 19	27.04000 -0.06	27.17	26.88	27.06	2,594,818
22 Oct 19	27.10000 +0.05	27.20	26.94	27.12	2,608,694
21 Oct 19	27.05000 +0.26	27.22	26.95	26.95	3,259,239
18 Oct 19	26.79000 -0.05	26.94	26.57	26.84	4,187,611
17 Oct 19	26.84000 +0.18	26.93	26.64	26.76	2,904,795
16 Oct 19	26.66000 -0.24	26.94	26.54	26.84	3,002,327
15 Oct 19	26.90000 -0.07	27.15	26.81	27.00	3,632,852
14 Oct 19	26.97000 -0.12	27.23	26.91	27.23	2,315,320
11 Oct 19	27.09000 +0.17	27.42	26.93	27.03	3,626,203
10 Oct 19	26.92000 -0.15	27.05	26.75	27.05	3,639,966
09 Oct 19	27.07000 -0.07	27.32	26.94	27.18	3,083,610
08 Oct 19	27.14000 +0.14	27.48	26.82	26.94	4,395,539
07 Oct 19	27.00000 +0.07	27.22	26.81	26.93	4,629,211
04 Oct 19	26.93000 +0.70	26.93	26.17	26.34	2,798,995
03 Oct 19	26.23000 +0.11	26.30	26.02	26.16	3,153,697
02 Oct 19	26.12000 -0.38	26.46	26.12	26.39	5,050,888
01 Oct 19	26.50000 -0.23	26.87	26.47	26.71	2,711,298
30 Sep 19	26.73000 -0.01	26.88	26.59	26.62	4,145,150
27 Sep 19	26.74000 -0.14	26.97	26.55	26.94	3,232,406
26 Sep 19	26.88000 -0.27	27.16	26.76	27.15	3,352,506
25 Sep 19	27.15000 +0.17	27.21	26.74	26.91	3,996,686
24 Sep 19	26.98000 +0.02	27.21	26.71	27.02	4,222,891
23 Sep 19	26.96000 -0.18	27.23	26.92	27.08	4,127,445
20 Sep 19	27.14000 +0.46	27.19	26.66	26.80	9,025,729
19 Sep 19	26.68000 -0.07	26.92	26.58	26.85	4,211,359
18 Sep 19	26.75000 +0.09	26.83	26.48	26.71	6,021,591
17 Sep 19	26.66000 +0.10	26.94	26.56	26.59	7,369,087
16 Sep 19	26.56000 +0.31	26.68	26.12	26.26	4,657,488
13 Sep 19	26.25000 -0.02	26.28	25.84	26.00	3,741,809
12 Sep 19	26.27000 +0.30	26.49	25.98	26.01	3,636,642
11 Sep 19	25.97000 +0.35	26.10	25.59	25.63	9,088,192
10 Sep 19	25.62000 +0.07	26.12	25.58	25.63	6,054,081
09 Sep 19	25.55000 +0.02	25.67	25.38	25.52	5,224,510
06 Sep 19	25.53000 -0.15	25.88	25.40	25.75	4,901,762
05 Sep 19	25.68000 +0.46	25.72	25.10	25.22	3,816,281
04 Sep 19	25.22000 +0.15	25.46	25.02	25.30	3,842,760
03 Sep 19	25.07000 +0.12	25.11	24.79	24.90	5,279,465
30 Aug 19	24.95000 +0.55	25.02	24.50	24.50	3,064,774
29 Aug 19	24.40000 +0.36	24.44	24.18	24.20	4,064,695
28 Aug 19	24.04000 +0.05	24.06	23.93	24.00	2,858,899
27 Aug 19	23.99000 -0.27	24.59	23.95	24.35	4,227,807
26 Aug 19	24.26000 +0.28	24.27	23.95	24.10	3,064,005
23 Aug 19	23.98000 -0.16	24.40	23.90	24.22	5,871,046
22 Aug 19	24.14000 +0.03	24.42	24.05	24.12	4,263,045
21 Aug 19	24.11000 +0.32	24.19	23.76	23.94	6,583,165
20 Aug 19	23.79000 +0.10	23.83	23.29	23.61	7,207,524
19 Aug 19	23.69000 +0.00	23.99	23.45	23.99	5,318,120
16 Aug 19	23.69000 +1.08	23.74	22.70	22.70	5,835,016
15 Aug 19	22.61000 +0.32	22.74	22.25	22.40	5,829,703
14 Aug 19	22.29000 -0.30	22.87	22.22	22.53	8,127,057
13 Aug 19	22.59000 +0.52	22.74	22.00	22.05	4,383,480
12 Aug 19	22.07000 -0.06	22.11	21.75	22.03	2,401,963
09 Aug 19	22.13000 -0.62	22.77	22.13	22.70	3,182,372
08 Aug 19	22.75000 +0.69	22.83	22.05	22.09	4,783,161
07 Aug 19	22.06000 -0.22	22.61	22.06	22.23	6,233,772
06 Aug 19	22.28000 +0.56	22.33	21.63	21.75	5,022,423
05 Aug 19	21.72000 -0.32	21.95	21.51	21.84	5,242,956
02 Aug 19	22.04000 +0.49	22.36	21.35	21.75	4,687,412
01 Aug 19	21.55000 +0.09	21.80	21.35	21.45	3,266,526
31 Jul 19	21.46000 -0.41	21.97	21.43	21.85	5,401,560
30 Jul 19	21.87000 +0.10	21.90	21.60	21.68	2,870,435
29 Jul 19	21.77000 +0.02	21.93	21.53	21.77	3,175,072
26 Jul 19	21.75000 -0.17	22.06	21.65	21.95	1,955,960
25 Jul 19	21.92000 +0.36	22.08	21.44	21.46	2,949,887
24 Jul 19	21.56000 +0.13	21.64	21.33	21.41	1,959,098
23 Jul 19	21.43000 -0.18	21.68	21.36	21.67	2,451,352
22 Jul 19	21.61000 -0.22	21.85	21.58	21.84	2,981,279
19 Jul 19	21.83000 -0.28	22.27	21.83	22.14	2,978,866
18 Jul 19	22.11000 -0.11	22.28	21.84	22.17	2,625,736
17 Jul 19	22.22000 +0.25	22.37	21.95	21.95	3,056,688
16 Jul 19	21.97000 -0.58	22.64	21.86	22.45	4,410,142
15 Jul 19	22.55000 -0.03	22.64	22.35	22.60	2,719,174
12 Jul 19	22.58000 +0.19	22.72	22.22	22.47	2,316,004
11 Jul 19	22.39000 -0.04	22.46	22.16	22.44	5,320,775
10 Jul 19	22.43000 +0.01	22.75	22.39	22.44	3,610,696
09 Jul 19	22.42000 -0.01	22.56	22.26	22.39	3,373,000
08 Jul 19	22.43000 -0.11	22.56	22.17	22.41	4,829,445
05 Jul 19	22.54000 +0.00	22.84	22.39	22.46	3,071,819
03 Jul 19	22.54000 -0.08	22.89	22.51	22.69	6,179,907
02 Jul 19	22.62000 -0.14	22.84	22.43	22.79	4,029,895
01 Jul 19	22.76000 +0.12	22.85	22.43	22.71	4,195,231
28 Jun 19	22.64000 +0.40	22.67	22.29	22.30	8,405,605
27 Jun 19	22.24000 -0.02	22.37	21.89	22.26	9,463,355
26 Jun 19	22.26000 -1.11	23.47	22.20	23.33	9,892,099
25 Jun 19	23.37000 -0.52	23.91	23.29	23.90	5,542,449
24 Jun 19	23.89000 -0.21	24.23	23.77	24.20	4,639,988
21 Jun 19	24.10000 -0.09	24.32	23.75	24.21	11,378,097
20 Jun 19	24.19000 +0.37	24.25	23.90	24.11	3,043,416
19 Jun 19	23.82000 +0.22	23.92	23.59	23.60	3,855,980
18 Jun 19	23.60000 +0.34	23.72	23.36	23.44	4,431,931
17 Jun 19	23.26000 -0.51	23.75	23.17	23.74	6,941,821
14 Jun 19	23.77000 -0.09	23.90	23.56	23.86	2,875,121
13 Jun 19	23.86000 -0.36	24.34	23.75	24.14	3,474,750
12 Jun 19	24.22000 -0.35	24.70	24.04	24.62	3,577,124
11 Jun 19	24.57000 +0.46	24.59	24.04	24.12	2,895,423
10 Jun 19	24.11000 -0.20	24.48	24.03	24.30	2,852,301
07 Jun 19	24.31000 -0.31	24.81	24.29	24.72	4,268,620
06 Jun 19	24.62000 +0.01	25.14	24.41	24.71	2,783,873
05 Jun 19	24.61000 +0.34	24.69	24.10	24.37	3,995,058
04 Jun 19	24.27000 +0.51	24.31	23.51	24.12	5,738,842
03 Jun 19	23.76000 +0.20	23.89	23.53	23.62	3,868,110
31 May 19	23.56000 +0.14	23.86	23.19	23.23	7,731,226
30 May 19	23.42000 -0.60	24.12	22.96	23.98	6,915,558
29 May 19	24.02000 -0.57	24.65	23.75	24.58	5,216,127
28 May 19	24.59000 +0.11	24.90	24.31	24.57	5,944,671
24 May 19	24.48000 -0.32	24.92	24.48	24.83	3,022,335
23 May 19	24.80000 -0.65	25.33	24.59	25.31	4,289,024
22 May 19	25.45000 -0.30	25.75	25.28	25.64	3,870,796
21 May 19	25.75000 +0.69	25.98	25.13	25.13	8,589,510
20 May 19	25.06000 +0.25	25.31	24.69	24.75	4,867,323
17 May 19	24.81000 +0.15	24.99	24.42	24.45	5,581,143
16 May 19	24.66000 +0.16	24.88	24.43	24.48	3,576,554
15 May 19	24.50000 -0.07	24.81	24.28	24.54	3,506,768
14 May 19	24.57000 +0.10	25.01	24.50	24.55	5,193,488
13 May 19	24.47000 -0.36	24.49	24.03	24.45	5,866,254
10 May 19	24.83000 -0.02	25.01	24.57	24.92	4,873,900
09 May 19	24.85000 -0.34	25.04	24.51	24.95	5,930,169
08 May 19	25.19000 -0.96	26.02	24.60	25.90	10,494,082
07 May 19	26.15000 -0.16	26.57	26.07	26.10	5,209,863
06 May 19	26.31000 -0.35	26.85	26.07	26.83	5,325,461
03 May 19	26.66000 -0.59	27.86	26.59	27.56	5,232,537
02 May 19	27.25000 +0.00	27.48	27.07	27.11	4,376,256
01 May 19	27.25000 +0.00	27.46	27.11	27.23	3,829,261
30 Apr 19	27.25000 +0.20	27.27	26.93	27.02	6,184,106
29 Apr 19	27.05000 +0.03	27.15	26.90	27.07	2,567,225
26 Apr 19	27.02000 +0.22	27.10	26.87	26.92	3,630,763
25 Apr 19	26.80000 +0.21	27.00	26.42	26.61	3,315,661
24 Apr 19	26.59000 +0.17	26.70	26.33	26.45	2,735,179
23 Apr 19	26.42000 +0.22	26.57	26.21	26.26	2,535,049
22 Apr 19	26.20000 +0.19	26.33	25.99	25.99	3,166,876
18 Apr 19	26.01000 +0.34	26.16	25.73	25.79	3,179,229
17 Apr 19	25.67000 -0.31	26.21	25.49	26.05	3,477,193
16 Apr 19	25.98000 -0.01	26.26	25.94	25.98	3,230,788
15 Apr 19	25.99000 -0.11	26.36	25.89	26.13	2,842,668
12 Apr 19	26.10000 +0.06	26.15	25.92	26.11	3,590,215
11 Apr 19	26.04000 +0.14	26.16	25.90	25.97	3,489,723
10 Apr 19	25.90000 +0.41	26.06	25.46	25.53	3,990,244
09 Apr 19	25.49000 -0.27	25.81	25.31	25.77	4,313,059
08 Apr 19	25.76000 -0.18	25.92	25.60	25.90	3,864,619
05 Apr 19	25.94000 -0.11	26.15	25.76	26.12	3,945,968
04 Apr 19	26.05000 -0.14	26.21	25.84	26.14	3,376,645
03 Apr 19	26.19000 -0.13	26.61	26.15	26.34	3,727,035
02 Apr 19	26.32000 +0.29	26.34	25.91	26.07	2,903,701
01 Apr 19	26.03000 +0.00	26.39	25.84	26.15	2,725,345
29 Mar 19	26.03000 +0.23	26.20	25.72	25.72	4,165,842
28 Mar 19	25.80000 -0.10	26.08	25.68	25.95	5,101,684
27 Mar 19	25.90000 -0.06	26.10	25.66	26.02	5,556,465
26 Mar 19	25.96000 -0.13	26.31	25.85	26.22	3,703,363
25 Mar 19	26.09000 +0.11	26.35	25.79	26.08	4,295,780
22 Mar 19	25.98000 -0.16	26.36	25.94	26.25	3,882,327
21 Mar 19	26.14000 +0.54	26.25	25.63	25.63	2,994,533
20 Mar 19	25.60000 +0.02	25.92	25.56	25.61	4,261,856
19 Mar 19	25.58000 -0.21	25.97	25.50	25.81	2,720,877
18 Mar 19	25.79000 +0.20	25.79	25.52	25.58	2,922,658
15 Mar 19	25.59000 +0.04	25.86	25.31	25.55	3,760,686
14 Mar 19	25.55000 -0.47	25.87	25.50	25.87	2,367,997
13 Mar 19	26.02000 +0.14	26.41	25.93	25.96	5,225,598
12 Mar 19	25.88000 +0.63	25.92	25.15	25.32	4,597,859
11 Mar 19	25.25000 +0.12	25.33	25.05	25.16	3,277,350
08 Mar 19	25.13000 +0.19	25.14	24.57	24.76	3,973,025
07 Mar 19	24.94000 -0.29	25.44	24.84	25.31	3,579,054
06 Mar 19	25.23000 -0.25	25.53	25.13	25.43	4,467,894
05 Mar 19	25.48000 +0.05	25.70	24.97	25.34	5,089,840
04 Mar 19	25.43000 -1.12	26.75	25.04	26.68	7,132,298
01 Mar 19	26.55000 +0.51	26.62	26.00	26.17	3,233,940
28 Feb 19	26.04000 -0.11	26.50	25.62	25.98	4,580,178
27 Feb 19	26.15000 -0.13	26.43	26.05	26.28	3,589,242
26 Feb 19	26.28000 -0.28	26.61	26.16	26.61	4,181,625
25 Feb 19	26.56000 -0.33	26.91	26.40	26.89	2,567,345
22 Feb 19	26.89000 +0.13	27.01	26.72	26.77	2,100,566
21 Feb 19	26.76000 +0.12	26.86	26.43	26.51	2,699,582
20 Feb 19	26.64000 +0.05	26.78	26.43	26.55	3,886,425
19 Feb 19	26.59000 +0.08	26.71	26.40	26.47	3,671,836
15 Feb 19	26.51000 +0.20	26.55	26.24	26.43	3,044,249
14 Feb 19	26.31000 +0.18	26.44	26.07	26.14	2,293,026
13 Feb 19	26.13000 -0.16	26.55	26.01	26.27	3,822,499
12 Feb 19	26.29000 +0.18	26.61	26.20	26.25	3,827,573
11 Feb 19	26.11000 +0.18	26.17	25.90	26.00	2,210,829
08 Feb 19	25.93000 +0.40	25.94	25.48	25.49	3,836,096
07 Feb 19	25.53000 +0.27	25.61	25.17	25.25	2,210,129
06 Feb 19	25.26000 +0.06	25.45	25.09	25.16	2,268,145
05 Feb 19	25.20000 -0.20	25.63	25.13	25.54	2,689,359
04 Feb 19	25.40000 +0.33	25.53	24.93	25.10	3,418,448
01 Feb 19	25.07000 -0.04	25.46	25.04	25.10	3,218,041
31 Jan 19	25.11000 +0.19	25.36	24.75	24.86	3,321,172
30 Jan 19	24.92000 +0.28	25.05	24.68	24.75	2,272,476
29 Jan 19	24.64000 +0.23	24.85	24.40	24.40	2,159,787
28 Jan 19	24.41000 -0.24	24.72	24.38	24.48	3,821,338
25 Jan 19	24.65000 +0.01	24.84	24.51	24.65	3,375,665
24 Jan 19	24.64000 -0.12	24.89	24.45	24.75	3,841,944
23 Jan 19	24.76000 +0.48	24.93	24.38	24.38	4,387,828
22 Jan 19	24.28000 +0.08	24.45	24.00	24.34	3,867,014
18 Jan 19	24.20000 -0.41	24.85	24.11	24.70	3,435,573
17 Jan 19	24.61000 +0.36	24.79	24.20	24.26	3,331,704
16 Jan 19	24.25000 +0.52	24.34	23.66	23.71	3,899,181
15 Jan 19	23.73000 +0.18	24.02	23.43	23.43	3,058,637
14 Jan 19	23.55000 -0.24	23.83	23.31	23.64	4,236,761
11 Jan 19	23.79000 -0.32	24.09	23.49	24.09	3,299,269
10 Jan 19	24.11000 +0.80	24.12	23.26	23.26	4,586,767
09 Jan 19	23.31000 -0.16	23.57	23.22	23.45	3,416,921
08 Jan 19	23.47000 +0.01	23.86	23.31	23.51	3,681,689
07 Jan 19	23.46000 +0.39	23.90	23.07	23.12	5,250,925
04 Jan 19	23.07000 +0.90	23.13	22.31	22.31	3,017,415
03 Jan 19	22.17000 -0.21	22.66	22.02	22.36	2,940,750
02 Jan 19	22.38000 -0.51	23.10	22.27	22.51	3,952,329
31 Dec 18	22.89000 +0.59	22.93	22.36	22.41	2,697,817
28 Dec 18	22.30000 -0.01	22.60	22.10	22.34	2,659,605
27 Dec 18	22.31000 +0.11	22.32	21.49	21.97	3,088,506
26 Dec 18	22.20000 +1.01	22.26	21.03	21.23	6,043,950
24 Dec 18	21.19000 -0.24	21.49	20.83	21.29	2,728,375
21 Dec 18	21.43000 -0.82	22.47	21.34	22.31	7,803,545
20 Dec 18	22.25000 -0.91	23.14	22.00	23.08	7,677,427
19 Dec 18	23.16000 -0.20	23.70	23.01	23.39	4,556,003
18 Dec 18	23.36000 -0.53	24.45	23.27	24.01	5,057,194
17 Dec 18	23.89000 -0.82	24.80	23.79	24.72	6,226,823
14 Dec 18	24.71000 -0.13	25.09	24.56	24.62	4,239,277
13 Dec 18	24.84000 +0.42	25.09	24.41	24.44	5,780,235
12 Dec 18	24.42000 +0.50	24.81	24.01	24.18	7,325,890
11 Dec 18	23.92000 +0.27	24.25	23.61	23.84	5,070,925
10 Dec 18	23.65000 -0.30	23.96	23.40	23.65	4,263,670
07 Dec 18	23.95000 -0.14	24.36	23.87	24.19	5,018,584
06 Dec 18	24.09000 +0.61	24.22	22.90	23.30	9,417,448
04 Dec 18	23.48000 -0.30	24.13	23.48	23.80	4,473,414
03 Dec 18	23.78000 +0.30	23.95	23.59	23.71	5,523,930
30 Nov 18	23.48000 +0.28	23.61	23.18	23.22	6,242,691
29 Nov 18	23.20000 -0.15	23.52	22.97	23.35	4,539,343
28 Nov 18	23.35000 +0.43	23.51	23.01	23.04	4,785,747
27 Nov 18	22.92000 -0.27	23.28	22.87	23.20	2,747,308
26 Nov 18	23.19000 +0.33	23.35	22.91	22.98	4,428,139
23 Nov 18	22.86000 +0.06	23.01	22.69	22.73	1,640,236
21 Nov 18	22.80000 +0.43	23.26	22.54	22.54	5,246,189
20 Nov 18	22.37000 -1.18	23.41	22.02	23.39	10,882,024
19 Nov 18	23.55000 -0.12	23.98	23.48	23.64	6,656,345
16 Nov 18	23.67000 +0.38	23.80	23.31	23.50	5,241,850
15 Nov 18	23.29000 -0.56	23.83	23.02	23.73	3,855,807
14 Nov 18	23.85000 -0.47	24.45	23.65	24.29	3,392,128
13 Nov 18	24.32000 -0.29	24.94	24.23	24.75	2,708,805
12 Nov 18	24.61000 +0.53	24.77	23.97	24.08	3,833,351
09 Nov 18	24.08000 -0.17	24.42	23.93	24.01	4,188,695
08 Nov 18	24.25000 -0.46	24.88	23.99	24.62	3,636,210
07 Nov 18	24.71000 +0.23	24.85	24.44	24.57	4,831,874
06 Nov 18	24.48000 -0.49	25.22	24.23	24.81	4,607,291
05 Nov 18	24.97000 +0.58	25.01	24.47	24.47	6,764,415
02 Nov 18	24.39000 +1.29	24.84	23.75	24.00	14,068,016
01 Nov 18	23.10000 +0.47	23.15	22.36	22.61	4,285,765
31 Oct 18	22.63000 +0.74	22.77	22.01	22.01	5,737,514
30 Oct 18	21.89000 +0.08	22.07	21.56	21.80	3,713,852
29 Oct 18	21.81000 -0.30	22.40	21.63	22.24	4,170,916
26 Oct 18	22.11000 -0.15	22.35	21.76	22.17	4,335,873
25 Oct 18	22.26000 +0.12	22.57	22.22	22.30	4,280,228
24 Oct 18	22.14000 -0.36	22.64	22.05	22.57	3,283,530
23 Oct 18	22.50000 -0.51	22.81	21.82	22.78	8,845,655
22 Oct 18	23.01000 +0.36	23.20	22.39	22.67	8,097,240
19 Oct 18	22.65000 -0.21	23.19	22.63	22.87	3,817,298
18 Oct 18	22.86000 -0.53	23.30	22.80	23.24	5,399,910
17 Oct 18	23.39000 -0.60	24.04	23.13	24.02	5,479,703
16 Oct 18	23.99000 +0.16	24.36	23.72	23.94	6,074,367
15 Oct 18	23.83000 -0.39	24.44	23.78	24.21	6,142,552
12 Oct 18	24.22000 +0.01	24.61	23.80	24.46	5,217,832
11 Oct 18	24.21000 -0.69	24.94	24.15	24.90	5,257,683
10 Oct 18	24.90000 -0.41	25.49	24.89	25.17	4,841,877
09 Oct 18	25.31000 -0.12	25.59	24.95	25.40	5,026,202
08 Oct 18	25.43000 -0.19	25.82	25.26	25.59	3,751,921
05 Oct 18	25.62000 +0.37	25.64	25.18	25.35	4,186,186
04 Oct 18	25.25000 -0.17	25.52	25.07	25.35	4,223,064
03 Oct 18	25.42000 -0.03	26.02	25.33	25.42	6,891,388
02 Oct 18	25.45000 +0.19	26.29	25.28	25.36	12,196,709
01 Oct 18	25.26000 +0.38	25.26	24.78	24.92	4,817,732
28 Sep 18	24.88000 +0.70	25.22	24.18	24.18	8,265,626
27 Sep 18	24.18000 +0.44	24.25	23.69	23.82	3,433,364
26 Sep 18	23.74000 +0.19	24.02	23.54	23.65	4,466,228
25 Sep 18	23.55000 -0.32	23.94	23.25	23.65	3,803,799
24 Sep 18	23.87000 +0.03	24.02	23.68	23.79	2,797,500
21 Sep 18	23.84000 +0.42	23.98	23.37	23.40	9,448,844
20 Sep 18	23.42000 +0.36	23.61	23.17	23.22	3,275,956
19 Sep 18	23.06000 -0.21	23.55	23.02	23.34	4,876,409
18 Sep 18	23.27000 +0.24	23.43	23.00	23.02	4,486,586
17 Sep 18	23.03000 -0.32	23.62	22.95	23.27	3,389,081
14 Sep 18	23.35000 +0.00	23.61	23.27	23.27	3,375,295
13 Sep 18	23.35000 +0.10	23.49	23.13	23.32	2,444,988
12 Sep 18	23.25000 +0.27	23.33	22.95	22.96	3,761,657
11 Sep 18	22.98000 +0.08	23.21	22.76	22.82	3,520,252
10 Sep 18	22.90000 +0.40	23.04	22.53	22.61	2,600,088
07 Sep 18	22.50000 +0.04	22.54	22.17	22.34	2,871,044
06 Sep 18	22.46000 -0.53	23.11	22.41	22.91	3,974,039
05 Sep 18	22.99000 -0.22	23.26	22.72	23.21	3,610,366
04 Sep 18	23.21000 -0.33	23.57	23.15	23.48	4,398,811
31 Aug 18	23.54000 +0.14	23.58	23.32	23.32	3,541,118
30 Aug 18	23.40000 +0.42	23.76	22.93	22.93	5,071,465
29 Aug 18	22.98000 +0.08	23.33	22.66	22.99	4,718,873
28 Aug 18	22.90000 +0.11	23.05	22.79	22.81	3,041,434
27 Aug 18	22.79000 +0.13	23.18	22.71	22.71	2,964,308
24 Aug 18	22.66000 +0.18	22.78	22.49	22.58	2,519,136
23 Aug 18	22.48000 -0.02	22.76	22.46	22.50	3,149,835
22 Aug 18	22.50000 +0.17	22.60	22.33	22.39	3,217,053
21 Aug 18	22.33000 -0.18	22.63	22.32	22.55	2,053,042
20 Aug 18	22.51000 +0.09	22.62	22.31	22.42	2,224,232
17 Aug 18	22.42000 -0.03	22.75	22.32	22.42	3,329,770
16 Aug 18	22.45000 +0.39	22.60	22.04	22.10	5,167,229
15 Aug 18	22.06000 -0.35	22.54	21.96	22.49	6,609,824
14 Aug 18	22.41000 +0.31	22.44	22.18	22.37	4,114,480
13 Aug 18	22.10000 -0.68	22.79	21.85	22.71	8,113,445
10 Aug 18	22.78000 -0.58	23.42	22.62	23.23	5,373,574
09 Aug 18	23.36000 +0.03	23.59	23.27	23.31	3,569,328
08 Aug 18	23.33000 -0.14	23.42	23.17	23.31	3,454,219
07 Aug 18	23.47000 +0.27	23.68	22.79	23.13	4,320,045
06 Aug 18	23.20000 +0.58	23.75	22.63	22.65	5,380,904
03 Aug 18	22.62000 +0.06	22.86	22.46	22.56	3,921,861
02 Aug 18	22.56000 -0.16	22.75	22.30	22.59	3,094,165
01 Aug 18	22.72000 +0.12	22.77	22.36	22.58	2,706,603
31 Jul 18	22.60000 +0.43	22.67	22.14	22.21	3,363,941
30 Jul 18	22.17000 -0.18	22.44	22.08	22.41	1,528,059
27 Jul 18	22.35000 -0.20	22.68	22.33	22.59	2,135,264
26 Jul 18	22.55000 +0.24	22.78	22.30	22.33	2,166,020
25 Jul 18	22.31000 -0.14	22.72	22.19	22.52	2,839,910
24 Jul 18	22.45000 -0.44	22.85	22.28	22.84	3,485,463
23 Jul 18	22.89000 -0.29	23.41	22.83	23.30	2,341,914
20 Jul 18	23.18000 -0.05	23.42	22.90	23.17	2,676,609
19 Jul 18	23.23000 -0.32	23.63	23.04	23.51	3,197,196
18 Jul 18	23.55000 -0.04	23.79	23.49	23.64	2,991,289
17 Jul 18	23.59000 -0.12	24.01	23.51	23.74	2,562,904
16 Jul 18	23.71000 +0.27	23.76	23.38	23.43	2,937,819
13 Jul 18	23.44000 +0.25	23.44	23.01	23.11	2,506,225
12 Jul 18	23.19000 +0.32	23.24	22.70	22.84	2,422,086
11 Jul 18	22.87000 -0.14	23.10	22.79	22.98	2,321,328
10 Jul 18	23.01000 +0.30	23.13	22.68	22.68	4,119,920
09 Jul 18	22.71000 -0.20	23.26	22.59	22.95	3,806,677
06 Jul 18	22.91000 +0.29	23.05	22.57	22.63	3,452,340
05 Jul 18	22.62000 -0.19	22.89	22.36	22.89	4,288,072
03 Jul 18	22.81000 -1.20	23.91	22.75	23.89	3,476,061
02 Jul 18	24.01000 +0.35	24.01	23.33	23.48	3,306,804
29 Jun 18	23.66000 +0.16	24.02	23.50	23.57	3,085,483
28 Jun 18	23.50000 -0.25	24.01	23.49	23.70	4,137,804
27 Jun 18	23.75000 -0.09	24.09	23.65	23.74	3,388,331
26 Jun 18	23.84000 +0.51	23.94	23.33	23.36	5,392,299
25 Jun 18	23.33000 -0.32	23.76	23.22	23.66	4,497,478
22 Jun 18	23.65000 -0.42	24.20	23.51	24.06	9,288,429
21 Jun 18	24.07000 +0.42	24.11	23.67	23.78	3,552,257
20 Jun 18	23.65000 +0.19	23.86	23.52	23.60	5,305,633
19 Jun 18	23.46000 -0.06	23.58	23.06	23.38	6,467,416
18 Jun 18	23.52000 -0.23	23.88	23.47	23.62	4,715,079
15 Jun 18	23.75000 -0.26	23.92	23.52	23.86	5,565,412
14 Jun 18	24.01000 -0.38	24.81	23.98	24.46	4,276,948
13 Jun 18	24.39000 +0.19	24.64	24.18	24.32	9,875,104
12 Jun 18	24.20000 +0.11	24.37	24.01	24.08	4,105,590
11 Jun 18	24.09000 -0.47	24.67	24.03	24.56	3,832,738
08 Jun 18	24.56000 -0.11	24.73	24.27	24.59	2,348,663
07 Jun 18	24.67000 +0.06	24.81	24.63	24.66	3,776,432
06 Jun 18	24.61000 +0.23	24.72	24.37	24.38	4,563,107
05 Jun 18	24.38000 +0.11	24.64	24.20	24.28	3,647,472
04 Jun 18	24.27000 -0.07	24.65	24.06	24.50	3,800,975
01 Jun 18	24.34000 -0.19	24.59	24.31	24.53	4,055,759
31 May 18	24.53000 +0.26	24.69	24.26	24.41	10,162,386
30 May 18	24.27000 +0.26	24.56	24.06	24.06	4,846,896
29 May 18	24.01000 +0.06	24.16	23.86	23.95	2,998,280
25 May 18	23.95000 -0.13	24.16	23.82	24.02	3,173,966
24 May 18	24.08000 +0.85	24.24	23.55	23.60	6,064,440
23 May 18	23.23000 +0.01	23.28	23.08	23.18	3,508,482
22 May 18	23.22000 +0.21	23.43	23.13	23.13	2,017,755
21 May 18	23.01000 +0.00	23.17	22.74	23.11	3,340,383
18 May 18	23.01000 +0.13	23.04	22.79	22.79	3,841,246
17 May 18	22.88000 -0.20	23.15	22.63	23.06	4,051,451
16 May 18	23.08000 -0.06	23.45	22.97	23.18	3,837,135
15 May 18	23.14000 +0.04	23.20	22.94	23.03	4,516,864
14 May 18	23.10000 +0.16	23.36	22.97	23.08	2,878,557
11 May 18	22.94000 +0.03	23.18	22.81	22.96	4,052,067
10 May 18	22.91000 -0.08	23.01	22.65	22.66	4,681,584
09 May 18	22.99000 -0.18	23.32	22.60	23.20	4,586,979
08 May 18	23.17000 -0.63	23.94	22.99	23.82	6,072,711
07 May 18	23.80000 +0.79	24.04	23.04	23.04	7,160,540
04 May 18	23.01000 -0.13	24.39	22.82	24.00	9,115,081
03 May 18	23.14000 +0.15	23.37	22.60	23.00	5,485,291
02 May 18	22.99000 +0.14	23.42	22.88	22.90	5,348,590
01 May 18	22.85000 +0.00	22.96	22.49	22.96	4,012,822
30 Apr 18	22.85000 +0.11	23.01	22.76	22.87	4,032,826
27 Apr 18	22.74000 +0.14	23.00	22.35	22.66	3,587,211
26 Apr 18	22.60000 +0.12	22.98	22.36	22.53	5,802,984
25 Apr 18	22.48000 +0.20	22.60	22.19	22.35	3,413,299
24 Apr 18	22.28000 -0.05	22.79	22.19	22.49	4,562,891
23 Apr 18	22.33000 +0.45	22.33	21.91	21.97	4,724,771
20 Apr 18	21.88000 -0.24	22.15	21.80	22.09	5,551,233
19 Apr 18	22.12000 -0.22	22.37	21.82	22.25	3,833,148
18 Apr 18	22.34000 -0.01	22.57	22.31	22.38	4,540,257
17 Apr 18	22.35000 +0.36	22.46	21.93	22.17	5,409,044
16 Apr 18	21.99000 +0.34	22.25	21.75	21.85	8,280,204
13 Apr 18	21.65000 +0.19	21.85	21.35	21.50	8,445,377
12 Apr 18	21.46000 -0.01	22.16	21.33	21.56	9,270,516
11 Apr 18	21.47000 +0.15	21.57	21.22	21.25	8,343,113
10 Apr 18	21.32000 +0.49	21.32	20.63	21.03	9,142,674
09 Apr 18	20.83000 +1.15	21.34	19.77	19.87	11,306,672
06 Apr 18	19.68000 -0.54	20.23	19.59	20.19	14,214,469
05 Apr 18	20.22000 -0.39	20.94	20.05	20.70	4,761,733
04 Apr 18	20.61000 -0.17	20.70	20.36	20.58	5,007,033
03 Apr 18	20.78000 +0.43	20.84	20.09	20.44	4,979,948
02 Apr 18	20.35000 -0.48	20.91	20.01	20.81	3,415,602
29 Mar 18	20.83000 -0.30	21.18	20.70	21.15	4,904,770
28 Mar 18	21.13000 +0.27	21.43	20.81	21.33	4,717,551
27 Mar 18	20.86000 +0.15	21.15	20.59	20.71	4,795,962
26 Mar 18	20.71000 +0.52	20.85	20.15	20.23	4,056,954
23 Mar 18	20.19000 -0.16	20.58	20.10	20.32	4,377,753
22 Mar 18	20.35000 +0.20	20.56	19.92	19.96	6,223,240
21 Mar 18	20.15000 +0.33	20.30	19.79	19.86	4,039,728
20 Mar 18	19.82000 -0.11	20.11	19.68	20.00	3,759,890
19 Mar 18	19.93000 -0.50	20.38	19.79	20.38	4,342,876
16 Mar 18	20.43000 -0.26	20.75	20.35	20.69	4,212,232
15 Mar 18	20.69000 +0.40	20.74	20.30	20.38	5,545,722
14 Mar 18	20.29000 -0.17	20.62	20.14	20.50	5,061,019
13 Mar 18	20.46000 +0.00	20.62	20.15	20.59	8,115,423
12 Mar 18	20.46000 -0.23	20.78	20.38	20.65	5,421,681
09 Mar 18	20.69000 -0.12	20.97	20.60	20.87	4,891,341
08 Mar 18	20.81000 +0.22	20.88	20.54	20.77	5,226,209
07 Mar 18	20.59000 +0.12	20.76	20.22	20.55	4,276,881
06 Mar 18	20.47000 +0.56	20.53	19.81	20.14	8,881,686
05 Mar 18	19.91000 +0.32	20.06	19.50	19.58	4,934,506
02 Mar 18	19.59000 +0.49	19.62	18.86	18.97	2,934,006
01 Mar 18	19.10000 +0.15	19.31	18.80	19.00	3,239,990
28 Feb 18	18.95000 -0.03	19.15	18.88	19.10	3,852,516
27 Feb 18	18.98000 +0.00	19.30	18.92	19.01	4,245,478
26 Feb 18	18.98000 -0.04	19.23	18.44	19.13	3,357,959
23 Feb 18	19.02000 +0.30	19.05	18.70	18.80	4,884,733
22 Feb 18	18.72000 +0.05	18.99	18.57	18.73	3,585,669
21 Feb 18	18.67000 -0.21	19.04	18.60	18.95	2,487,160
20 Feb 18	18.88000 +0.05	19.00	18.74	18.78	2,945,568
16 Feb 18	18.83000 +0.14	19.01	18.60	18.64	1,638,266
15 Feb 18	18.69000 +0.43	18.72	18.17	18.39	1,950,866
14 Feb 18	18.26000 +0.01	18.40	18.05	18.12	1,754,720
13 Feb 18	18.25000 +0.29	18.33	17.84	17.91	2,400,045
12 Feb 18	17.96000 +0.08	18.03	17.41	17.95	4,424,102
09 Feb 18	17.88000 +0.42	18.07	17.31	17.55	5,662,550
08 Feb 18	17.46000 -1.07	18.64	17.44	18.53	4,777,882
07 Feb 18	18.53000 -0.14	19.26	18.52	18.57	5,851,767
06 Feb 18	18.67000 +0.14	18.85	17.80	18.17	5,663,452
05 Feb 18	18.53000 -0.62	19.19	18.36	18.99	3,691,375
02 Feb 18	19.15000 -0.49	19.59	19.05	19.43	3,360,633
01 Feb 18	19.64000 +0.14	19.85	19.43	19.47	4,312,748
31 Jan 18	19.50000 +0.34	19.52	19.13	19.17	2,919,551
30 Jan 18	19.16000 -0.40	19.51	19.03	19.47	3,917,431
29 Jan 18	19.56000 -0.23	19.76	19.42	19.70	2,450,923
26 Jan 18	19.79000 +0.07	19.90	19.59	19.77	2,234,763
25 Jan 18	19.72000 +0.24	19.75	19.35	19.56	3,372,588
24 Jan 18	19.48000 +0.25	19.79	19.22	19.27	5,249,746
23 Jan 18	19.23000 -0.01	19.45	19.14	19.22	4,096,323
22 Jan 18	19.24000 -0.25	19.76	19.22	19.53	4,690,702
19 Jan 18	19.49000 +0.70	19.56	18.77	18.81	7,149,348
18 Jan 18	18.79000 +0.35	18.82	18.55	18.58	8,061,860
17 Jan 18	18.44000 +0.46	18.59	18.01	18.10	4,216,991
16 Jan 18	17.98000 -0.59	18.63	17.95	18.63	3,053,239
12 Jan 18	18.57000 +0.03	18.62	18.44	18.55	2,015,211
11 Jan 18	18.54000 +0.19	18.58	18.24	18.47	3,591,941
10 Jan 18	18.35000 -0.11	18.50	18.20	18.39	2,610,822
09 Jan 18	18.46000 -0.24	18.65	18.21	18.62	4,521,232
08 Jan 18	18.70000 +0.02	18.84	18.51	18.68	3,789,346
05 Jan 18	18.68000 +0.19	18.70	18.30	18.56	2,765,511
04 Jan 18	18.49000 +0.02	18.98	18.40	18.45	4,480,529
03 Jan 18	18.47000 +0.05	18.83	18.32	18.48	4,049,726
02 Jan 18	18.42000 +0.10	18.43	18.12	18.26	3,790,666
29 Dec 17	18.32000 +0.41	18.53	17.88	17.90	4,558,293
28 Dec 17	17.91000 +0.06	18.01	17.74	17.84	3,391,865
27 Dec 17	17.85000 +0.11	18.13	17.77	17.77	3,262,961
26 Dec 17	17.74000 -0.24	18.12	17.72	17.98	3,764,099
22 Dec 17	17.98000 -0.18	18.20	17.83	18.10	4,314,686
21 Dec 17	18.16000 +0.00	18.40	18.07	18.20	6,193,902
20 Dec 17	18.16000 +0.16	18.46	18.06	18.11	4,206,606
19 Dec 17	18.00000 +0.21	18.18	17.72	17.83	4,859,475
18 Dec 17	17.79000 +0.48	17.83	17.27	17.27	3,594,927
15 Dec 17	17.31000 +0.07	17.47	17.21	17.21	5,321,578
14 Dec 17	17.24000 -0.21	17.51	17.15	17.32	4,332,474
13 Dec 17	17.45000 -0.62	18.01	17.10	17.95	6,053,496
12 Dec 17	18.07000 -0.04	18.35	17.93	18.14	4,216,246
11 Dec 17	18.11000 +0.36	18.15	17.72	17.72	5,689,702
08 Dec 17	17.75000 -0.02	17.86	17.53	17.76	2,862,705
07 Dec 17	17.77000 +0.26	17.82	17.35	17.52	4,589,245
06 Dec 17	17.51000 -0.30	17.89	17.35	17.84	5,073,248
05 Dec 17	17.81000 -0.76	18.54	17.58	18.52	5,591,754
04 Dec 17	18.57000 -0.16	18.86	18.41	18.83	6,615,089
01 Dec 17	18.73000 -0.17	19.07	18.54	18.87	6,515,410
30 Nov 17	18.90000 -0.25	19.42	18.81	19.23	18,083,720
29 Nov 17	19.15000 -0.08	19.28	18.84	19.17	6,259,538
28 Nov 17	19.23000 +0.21	19.25	19.03	19.08	4,060,295
27 Nov 17	19.02000 -0.26	19.32	18.85	19.32	5,567,019
24 Nov 17	19.28000 -0.16	19.49	19.20	19.42	1,959,867
22 Nov 17	19.44000 +0.54	19.45	18.97	18.97	3,314,826
21 Nov 17	18.90000 -0.03	19.00	18.73	18.99	4,769,897
20 Nov 17	18.93000 -0.22	19.17	18.85	19.15	3,103,478
17 Nov 17	19.15000 +0.17	19.24	18.89	19.04	6,946,246
16 Nov 17	18.98000 -0.17	19.26	18.90	19.22	6,226,349
15 Nov 17	19.15000 -0.03	19.31	18.82	19.15	5,911,644
14 Nov 17	19.18000 +0.23	19.40	18.97	18.98	7,720,535
13 Nov 17	18.95000 +0.34	19.01	18.45	18.63	4,784,967
10 Nov 17	18.61000 +0.31	18.69	18.24	18.26	6,009,540
09 Nov 17	18.30000 -0.58	18.97	18.22	18.81	5,514,270
08 Nov 17	18.88000 -0.07	19.02	18.83	19.00	5,564,141
07 Nov 17	18.95000 -0.41	19.48	18.94	19.38	4,194,933
06 Nov 17	19.36000 +0.13	19.47	19.14	19.27	3,905,210
03 Nov 17	19.23000 +0.11	19.37	18.96	19.12	4,222,740
02 Nov 17	19.12000 -0.09	19.45	18.56	19.22	6,306,107
01 Nov 17	19.21000 -0.23	19.65	19.06	19.57	5,730,608
31 Oct 17	19.44000 +0.87	19.57	18.61	18.72	11,236,652
30 Oct 17	18.57000 -1.73	20.01	18.37	20.00	26,446,200
27 Oct 17	20.30000 -0.19	20.66	20.17	20.47	3,175,442
26 Oct 17	20.49000 +0.16	21.20	20.17	20.32	4,930,965
25 Oct 17	20.33000 +0.75	20.44	19.44	19.65	6,646,065
24 Oct 17	19.58000 +0.10	19.75	19.56	19.67	1,925,628
23 Oct 17	19.48000 +0.45	19.58	19.02	19.02	1,782,748
20 Oct 17	19.03000 +0.20	19.05	18.88	18.98	1,608,228
19 Oct 17	18.83000 +0.13	18.84	18.44	18.60	1,302,607
18 Oct 17	18.70000 -0.31	19.16	18.65	19.00	1,511,612
17 Oct 17	19.01000 +0.02	19.10	18.85	19.03	1,915,832
16 Oct 17	18.99000 -0.01	19.10	18.93	19.07	2,834,785
13 Oct 17	19.00000 -0.08	19.16	18.83	19.15	1,540,764
12 Oct 17	19.08000 +0.07	19.15	18.83	19.08	2,087,571
11 Oct 17	19.01000 +0.20	19.02	18.72	18.73	1,955,128
10 Oct 17	18.81000 -0.12	19.09	18.71	18.95	2,102,463
09 Oct 17	18.93000 +0.14	18.95	18.69	18.87	1,734,276
06 Oct 17	18.79000 -0.33	19.29	18.65	19.29	3,453,890
05 Oct 17	19.12000 +0.19	19.33	18.93	18.97	4,771,046
04 Oct 17	18.93000 +0.03	19.09	18.86	18.91	6,352,020
03 Oct 17	18.90000 +0.00	19.25	18.70	19.20	3,312,959
02 Oct 17	18.90000 +0.21	18.94	18.64	18.70	1,875,097
29 Sep 17	18.69000 +0.04	18.90	18.58	18.66	1,895,280
28 Sep 17	18.65000 -0.05	18.96	18.60	18.70	1,769,137
27 Sep 17	18.70000 +0.24	18.85	18.42	18.49	1,481,736
26 Sep 17	18.46000 +0.30	18.56	18.13	18.24	1,247,458
25 Sep 17	18.16000 +0.01	18.27	18.11	18.26	848,754
22 Sep 17	18.15000 -0.01	18.27	18.13	18.18	884,595
21 Sep 17	18.16000 -0.06	18.22	18.02	18.17	581,157
20 Sep 17	18.22000 +0.34	18.31	17.97	18.05	1,534,047
19 Sep 17	17.88000 -0.11	18.05	17.84	17.96	1,584,910
18 Sep 17	17.99000 +0.21	18.00	17.69	17.81	2,046,327
15 Sep 17	17.78000 -0.02	17.95	17.66	17.85	1,880,177
14 Sep 17	17.80000 +0.09	17.99	17.54	17.67	1,010,280
13 Sep 17	17.71000 +0.01	17.91	17.64	17.78	1,663,906
12 Sep 17	17.70000 -0.02	17.77	17.57	17.68	594,052
11 Sep 17	17.72000 +0.07	17.87	17.59	17.72	652,347
08 Sep 17	17.65000 -0.22	17.93	17.16	17.86	1,159,557
07 Sep 17	17.87000 +0.10	17.92	17.68	17.68	912,584
06 Sep 17	17.77000 +0.02	17.85	17.68	17.74	758,919
05 Sep 17	17.75000 -0.09	17.95	17.58	17.95	1,172,708
01 Sep 17	17.84000 +0.14	18.08	17.68	17.68	2,499,060
31 Aug 17	17.70000 +0.34	17.71	17.31	17.35	792,857
30 Aug 17	17.36000 -0.35	17.74	17.30	17.69	858,715
29 Aug 17	17.71000 -0.05	17.80	17.59	17.59	689,821
28 Aug 17	17.76000 +0.01	17.80	17.71	17.80	955,586
25 Aug 17	17.75000 +0.10	17.79	17.64	17.75	729,940
24 Aug 17	17.65000 -0.07	17.76	17.64	17.70	858,769
23 Aug 17	17.72000 +0.04	17.79	17.64	17.64	825,814
22 Aug 17	17.68000 +0.02	17.77	17.54	17.66	946,996
21 Aug 17	17.66000 +0.12	17.77	17.42	17.50	1,076,082
18 Aug 17	17.54000 +0.42	17.63	17.09	17.18	1,571,911
17 Aug 17	17.12000 -0.54	17.85	17.10	17.82	1,558,176
16 Aug 17	17.66000 +0.15	17.70	17.41	17.45	1,334,260
15 Aug 17	17.51000 +0.13	17.55	17.32	17.38	1,405,702
14 Aug 17	17.38000 +0.17	17.50	17.07	17.21	1,239,917
11 Aug 17	17.21000 +0.21	17.33	16.88	16.91	1,166,528
10 Aug 17	17.00000 -0.07	17.17	16.95	17.02	1,501,465
09 Aug 17	17.07000 -0.12	17.24	16.99	17.11	1,450,059
08 Aug 17	17.19000 +0.17	17.22	16.85	16.95	1,043,509
07 Aug 17	17.02000 +0.36	17.09	16.69	16.69	744,168
04 Aug 17	16.66000 +0.48	16.69	15.92	16.18	1,610,993
03 Aug 17	16.18000 -0.34	16.65	16.08	16.60	1,056,728
02 Aug 17	16.52000 -0.09	16.60	16.28	16.49	1,091,961
01 Aug 17	16.61000 +0.18	16.61	16.33	16.38	920,870
31 Jul 17	16.43000 +0.00	16.49	16.36	16.40	484,641
28 Jul 17	16.43000 -0.09	16.54	16.37	16.48	523,792
27 Jul 17	16.52000 +0.01	16.55	16.37	16.43	598,311
26 Jul 17	16.51000 -0.10	16.68	16.39	16.61	1,002,366
25 Jul 17	16.61000 +0.01	16.77	16.28	16.60	1,975,185
24 Jul 17	16.60000 +0.21	16.75	16.20	16.32	1,410,729
21 Jul 17	16.39000 +0.19	16.42	16.25	16.28	1,038,722
20 Jul 17	16.20000 +0.24	16.26	15.91	16.05	1,209,102
19 Jul 17	15.96000 -0.07	16.15	15.89	15.96	836,029
18 Jul 17	16.03000 +0.07	16.15	15.95	16.02	1,715,700
17 Jul 17	15.96000 -0.06	16.08	15.86	16.00	1,130,015
14 Jul 17	16.02000 +0.14	16.07	15.82	15.90	1,298,372
13 Jul 17	15.88000 -0.39	16.31	15.79	16.31	1,888,543
12 Jul 17	16.27000 -0.17	16.58	16.15	16.46	2,418,563
11 Jul 17	16.44000 +0.02	16.49	16.16	16.37	1,709,428
10 Jul 17	16.42000 -0.02	16.51	16.31	16.41	1,289,964
07 Jul 17	16.44000 -0.03	16.66	16.33	16.64	1,720,634
06 Jul 17	16.47000 -0.27	16.84	16.39	16.82	1,432,581
05 Jul 17	16.74000 -0.27	17.00	16.65	17.00	1,571,813
03 Jul 17	17.01000 +0.22	17.04	16.79	16.86	880,701
30 Jun 17	16.79000 +0.09	16.82	16.61	16.69	1,449,950
29 Jun 17	16.70000 -0.16	16.88	16.69	16.85	3,179,949
28 Jun 17	16.86000 +0.16	16.90	16.63	16.75	2,770,830
27 Jun 17	16.70000 +0.00	16.85	16.67	16.70	2,854,229
26 Jun 17	16.70000 -0.05	16.86	16.62	16.75	2,591,615
23 Jun 17	16.75000 +0.10	16.91	16.60	16.74	20,845,064
22 Jun 17	16.65000 -0.05	16.75	16.48	16.75	4,504,467
21 Jun 17	16.70000 -0.02	16.74	16.60	16.72	2,813,817
20 Jun 17	16.72000 +0.02	16.78	16.61	16.66	4,076,758
19 Jun 17	16.70000 +0.00	16.79	16.63	16.64	2,528,269
16 Jun 17	16.70000 +0.10	16.88	16.40	16.60	22,643,536
15 Jun 17	16.60000 -0.19	16.84	16.51	16.68	2,329,979
14 Jun 17	16.79000 +0.44	16.80	16.30	16.30	5,430,759
13 Jun 17	16.35000 +0.35	16.48	15.99	15.99	3,229,874
12 Jun 17	16.00000 +0.20	16.10	15.60	15.70	2,991,736
09 Jun 17	15.80000 +0.08	15.98	15.67	15.79	1,820,326
08 Jun 17	15.72000 +0.04	15.85	15.56	15.60	1,956,998
07 Jun 17	15.68000 +0.16	15.79	15.35	15.50	4,022,683
06 Jun 17	15.52000 +0.26	15.57	15.07	15.17	3,637,929
05 Jun 17	15.26000 +0.27	15.52	15.10	15.19	4,910,610
02 Jun 17	14.99000 +0.08	15.02	14.81	14.95	2,294,217
01 Jun 17	14.91000 +0.14	14.95	14.75	14.75	1,227,007
31 May 17	14.77000 -0.15	14.95	14.70	14.86	1,114,308
30 May 17	14.92000 -0.07	14.99	14.76	14.95	1,328,500
26 May 17	14.99000 +0.14	15.05	14.78	14.89	2,107,001
25 May 17	14.85000 -0.15	15.03	14.81	14.97	2,504,423
24 May 17	15.00000 +0.00	15.09	14.81	14.96	1,953,322
23 May 17	15.00000 +0.04	15.01	14.85	14.95	1,370,187
22 May 17	14.96000 -0.08	15.14	14.88	15.00	1,442,230
19 May 17	15.04000 +0.24	15.30	14.50	15.25	5,709,753
18 May 17	14.80000 -0.29	15.15	14.69	15.15	1,413,558
17 May 17	15.09000 -0.33	15.67	15.03	15.47	1,080,933
16 May 17	15.42000 -0.31	16.00	15.39	15.77	1,235,828
15 May 17	15.73000 +0.15	15.77	15.50	15.54	692,640
12 May 17	15.58000 +0.26	15.83	15.33	15.35	972,725
11 May 17	15.32000 +0.17	15.35	15.00	15.10	3,080,376
10 May 17	15.15000 +0.14	15.30	14.98	15.15	2,299,763
09 May 17	15.01000 +0.01	15.02	14.97	15.00	2,346,660
08 May 17	15.00000 -0.03	15.05	14.97	15.03	2,124,191
05 May 17	15.03000 +0.41	15.24	14.71	14.71	1,424,270
04 May 17	14.62000 -0.07	14.80	14.61	14.72	692,197
03 May 17	14.69000 +0.10	14.94	14.59	14.59	771,135
02 May 17	14.59000 -0.39	15.02	14.50	15.00	735,860
01 May 17	14.98000 +0.03	15.05	14.93	15.00	530,295
28 Apr 17	14.95000 -0.27	15.33	14.95	15.32	628,991
27 Apr 17	15.22000 -0.41	15.65	15.20	15.63	536,489
26 Apr 17	15.63000 +0.18	15.65	15.40	15.43	640,622
25 Apr 17	15.45000 -0.03	15.55	15.35	15.53	614,765
24 Apr 17	15.48000 +0.28	15.60	15.16	15.19	344,219
21 Apr 17	15.20000 -0.35	15.55	14.97	15.55	1,231,877
20 Apr 17	15.55000 -0.25	15.86	15.55	15.80	402,134
19 Apr 17	15.80000 -0.20	16.01	15.70	16.00	752,586
18 Apr 17	16.00000 +0.02	16.03	15.88	15.98	582,826
17 Apr 17	15.98000 -0.19	16.22	15.90	16.18	1,134,150
13 Apr 17	16.17000 +0.17	16.21	16.00	16.00	367,783
12 Apr 17	16.00000 -0.15	16.12	15.98	16.12	221,630
11 Apr 17	16.15000 -0.10	16.25	16.07	16.24	78,054
10 Apr 17	16.25000 +0.00	16.30	16.23	16.29	154,572
07 Apr 17	16.25000 -0.16	16.46	16.07	16.40	134,953
06 Apr 17	16.41000 -0.07	16.50	16.38	16.50	65,957
05 Apr 17	16.48000 -0.01	16.53	16.42	16.46	120,515
04 Apr 17	16.49000 +0.14	16.49	16.31	16.31	924,207
03 Apr 17	16.35000 +0.05	16.50	16.00	16.49	719,977
31 Mar 17	16.30000 +0.02	16.48	16.00	16.28	14,580
30 Mar 17	16.28000 +0.03	16.60	15.99	16.55	3,010,911
29 Mar 17	16.25000 +0.35	16.26	15.91	15.91	2,384,190
28 Mar 17	15.90000 +0.05	15.96	15.84	15.84	2,530,935
27 Mar 17	15.85000 +0.05	15.87	15.77	15.78	859,641
24 Mar 17	15.80000 +0.07	16.00	15.73	15.75	548,786
23 Mar 17	15.73000 -0.12	16.00	15.73	15.97	514,098
22 Mar 17	15.85000 -0.15	16.00	15.80	16.00	506,790
21 Mar 17	16.00000 -0.20	16.24	15.95	16.24	921,809
20 Mar 17	16.20000 +0.12	16.22	16.08	16.09	167,084
17 Mar 17	16.08000 -0.07	16.20	16.00	16.17	1,420,319
16 Mar 17	16.15000 +0.01	16.25	16.15	16.15	248,016
15 Mar 17	16.14000 -0.03	16.25	16.05	16.22	490,268
14 Mar 17	16.17000 -0.05	16.22	16.05	16.20	331,256
13 Mar 17	16.22000 +0.53	16.40	15.75	15.75	300,587
10 Mar 17	15.69000 +0.28	15.80	15.35	15.35	830,883
09 Mar 17	15.41000 -0.44	15.81	15.34	15.81	542,739
08 Mar 17	15.85000 -0.25	16.10	15.80	16.10	481,736
07 Mar 17	16.10000 -0.07	16.24	16.06	16.17	90,820
06 Mar 17	16.17000 -0.09	16.30	16.00	16.30	1,062,976
03 Mar 17	16.26000 +0.06	16.30	16.18	16.18	550,908
02 Mar 17	16.20000 -0.10	16.56	16.20	16.35	201,560
01 Mar 17	16.30000 +0.14	16.60	16.16	16.16	151,043
28 Feb 17	16.16000 -0.01	16.24	16.12	16.24	82,742
27 Feb 17	16.17000 -0.45	16.60	16.05	16.59	1,063,030
24 Feb 17	16.62000 +0.32	16.62	16.18	16.29	555,502
23 Feb 17	16.30000 -0.49	16.74	16.10	16.73	906,874
22 Feb 17	16.78500 -0.34	17.25	16.60	17.15	626,760
21 Feb 17	17.13000 -0.22	17.35	17.10	17.35	1,330,908
17 Feb 17	17.35000 -0.05	17.40	17.15	17.40	180,577
16 Feb 17	17.40000 -0.25	17.70	17.40	17.70	267,083
15 Feb 17	17.65000 -0.05	17.75	17.65	17.72	284,094
14 Feb 17	17.70000 -0.05	17.77	17.67	17.75	543,470
13 Feb 17	17.75000 -0.20	17.90	17.50	17.85	506,174
10 Feb 17	17.95000 +0.70	17.95	17.00	17.30	1,072,189
09 Feb 17	17.25000 +0.00	17.30	17.17	17.25	120,888
08 Feb 17	17.25000 +0.13	17.40	17.07	17.10	727,805
07 Feb 17	17.12000 -0.03	17.30	17.09	17.30	787,733
06 Feb 17	17.15000 +0.45	17.81	17.07	17.15	521,118
03 Feb 17	16.70000 +0.41	16.70	16.20	16.30	526,618
02 Feb 17	16.29000 -0.06	16.39	16.23	16.39	49,890
01 Feb 17	16.35000 +0.14	16.41	16.29	16.40	751,106
31 Jan 17	16.21000 -0.09	16.50	16.05	16.40	266,358
30 Jan 17	16.30000 -0.43	16.84	16.30	16.84	87,863
27 Jan 17	16.73000 -0.12	16.90	16.67	16.90	479,515
26 Jan 17	16.85000 +0.10	16.95	16.80	16.80	618,234
25 Jan 17	16.75000 -0.05	16.89	16.50	16.77	510,493
24 Jan 17	16.80000 -0.15	16.98	16.70	16.95	659,405
23 Jan 17	16.95000 +0.01	17.05	16.77	16.95	1,843,229
20 Jan 17	16.94000 +0.06	17.02	16.89	16.89	1,252,438
19 Jan 17	16.88000 -0.17	17.00	16.73	17.00	924,984
18 Jan 17	17.05000 +0.20	17.10	16.77	16.85	1,593,415
17 Jan 17	16.85000 +0.40	16.89	16.40	16.58	903,127
13 Jan 17	16.45000 +0.45	16.65	16.04	16.04	191,344
12 Jan 17	16.00000 +0.33	16.00	15.69	15.74	278,663
11 Jan 17	15.67000 -0.18	16.25	15.58	15.85	660,727
10 Jan 17	15.85000 -0.05	15.95	15.84	15.91	169,407
09 Jan 17	15.90000 -0.30	16.30	15.90	16.19	655,322
06 Jan 17	16.20000 +0.01	16.28	16.12	16.19	1,496,132
05 Jan 17	16.19000 +0.09	16.40	16.00	16.14	743,202
04 Jan 17	16.10000 +0.74	16.10	15.36	15.36	869,123
03 Jan 17	15.36000 -0.14	15.50	15.15	15.50	3,188,039
30 Dec 16	15.50000 +0.00	15.80	15.46	15.50	72,627
29 Dec 16	15.50000 +0.50	15.60	15.00	15.00	414,776
28 Dec 16	15.00000 +0.00	15.25	14.95	15.01	121,411
27 Dec 16	15.00000 +0.61	15.03	14.45	14.45	149,163
23 Dec 16	14.38500 +0.10	14.40	14.22	14.25	35,055
22 Dec 16	14.29000 -0.06	14.45	14.24	14.35	526,064
21 Dec 16	14.35000 +0.00	14.44	14.30	14.38	607,359
20 Dec 16	14.35000 +0.12	14.40	14.20	14.22	1,128,698
19 Dec 16	14.23000 +0.17	14.23	13.96	14.10	1,242,469
16 Dec 16	14.06000 -0.13	14.20	14.06	14.19	70,784
15 Dec 16	14.19000 -2.09	14.28	14.00	14.00	1,151,722
14 Dec 16	16.28000 +0.05	16.30	16.00	16.19	2,399,409
13 Dec 16	16.23000 -0.02	16.30	16.15	16.30	2,901,063
12 Dec 16	16.25000 -0.15	16.50	16.25	16.50	982,710
09 Dec 16	16.40000 +0.50	16.55	15.90	16.00	588,429
08 Dec 16	15.90000 +0.40	16.00	15.50	15.55	625,842
07 Dec 16	15.50000 -0.10	15.60	15.45	15.58	523,662
06 Dec 16	15.60000 +1.15	15.65	15.00	15.30	925,616
05 Dec 16	14.45000 +0.60	14.50	14.00	14.15	530,574
02 Dec 16	13.85000 -0.11	13.90	13.65	13.90	18,375
01 Dec 16	13.96000 +0.01	14.01	13.96	14.01	127,275
30 Nov 16	13.95000 +0.20	13.95	13.80	13.85	291,546
29 Nov 16	13.75000 -0.40	14.15	13.75	14.15	124,579
28 Nov 16	14.15000 +0.15	14.15	14.05	14.05	542
23 Nov 16	14.00000 -0.05	14.00	14.00	14.00	50,000
22 Nov 16	14.05000 +0.05	14.05	14.05	14.05	100,008
21 Nov 16	14.00000 -0.10	14.04	14.00	14.00	28,025
18 Nov 16	14.10000 +0.05	14.15	13.90	14.10	728,650
17 Nov 16	14.05000 -0.05	14.10	14.00	14.10	60,400
16 Nov 16	14.10000 -0.22	14.35	14.10	14.35	65,584
15 Nov 16	14.32000 -0.08	14.45	14.32	14.40	798,608
14 Nov 16	14.40000 -0.31	14.95	14.40	14.70	121,500
11 Nov 16	14.71000 +0.48	14.90	14.40	14.40	13,372
10 Nov 16	14.23000 +0.18	14.23	14.10	14.10	2,629,003
09 Nov 16	14.05000 -0.15	14.15	13.90	13.90	106,276
08 Nov 16	14.20000 +0.10	14.25	13.90	14.00	335,116
07 Nov 16	14.10000 +0.10	14.25	14.10	14.10	2,250
04 Nov 16	14.00000 +0.40	14.00	13.60	13.60	603,640
03 Nov 16	13.60000 +0.00	13.80	13.60	13.75	122,275
02 Nov 16	13.60000 -1.40	14.80	13.50	14.80	509,897
01 Nov 16	15.00000 -0.20	15.00	14.90	15.00	11,800
31 Oct 16	15.20000 +0.00	15.25	15.00	15.25	25,864
28 Oct 16	15.20000 +0.00	15.45	15.00	15.20	2,185,191
27 Oct 16	15.20000 -0.25	15.35	15.16	15.35	271,128
26 Oct 16	15.45000 -0.13	15.50	15.35	15.50	52,294
25 Oct 16	15.58000 -0.10	15.58	15.25	15.51	6,159
24 Oct 16	15.68000 -0.02	15.75	15.50	15.75	130,314
21 Oct 16	15.70000 -0.20	15.80	15.50	15.65	27,538
20 Oct 16	15.90000 -0.09	16.00	15.75	15.90	653,858
19 Oct 16	15.99000 -0.01	16.00	15.75	15.75	140,446
18 Oct 16	16.00000 -0.10	16.14	15.96	16.14	464,291
17 Oct 16	16.10000 +0.00	16.15	16.10	16.15	20,563
14 Oct 16	16.10000 +0.00	16.10	16.05	16.05	45,516
13 Oct 16	16.10000 -0.25	16.50	16.00	16.50	265,820
12 Oct 16	16.35000 +0.00	17.00	16.00	16.35	160,545
11 Oct 16	16.35000 +0.35	16.50	16.00	16.10	158,436
10 Oct 16	16.00000 +0.10	25.24	15.90	15.95	6,253
07 Oct 16	15.90000 +0.15	15.90	15.70	15.90	110,902
06 Oct 16	15.75000 +0.25	15.90	15.50	15.50	264,911
05 Oct 16	15.50000 -0.50	16.50	15.50	16.00	569,726
04 Oct 16	16.00000 +0.00	16.00	15.60	15.60	353,338