FUNDMANAGER.co.uk

Vertiv Holdings Co

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	203.56000 -2.52	208.94	197.90	202.49	6,669,844
19 Oct 26	206.08000 -0.34	214.71	205.44	214.00	4,864,618
16 Oct 26	206.42000 -8.33	213.39	205.88	211.02	6,397,632
15 Oct 26	214.75000 -8.08	215.36	204.38	212.20	12,805,471
14 Oct 26	222.83000 -14.46	234.80	220.21	233.92	7,287,044
13 Oct 26	237.28999 -2.07	238.55	230.68	234.26	4,793,281
12 Oct 26	239.36000 -3.42	242.82	237.40	239.66	3,507,344
09 Oct 26	242.78000 -0.95	248.49	239.89	246.47	3,412,948
08 Oct 26	243.73000 -2.76	252.10	239.76	242.20	5,847,429
07 Oct 26	246.49001 -6.65	246.87	239.64	244.02	5,412,905
06 Oct 26	253.14000 -0.48	256.50	249.10	253.20	4,232,148
05 Oct 26	253.62000 +1.44	258.10	250.06	254.34	4,331,602
02 Oct 26	252.17999 +6.06	254.80	248.54	250.64	3,334,792
01 Oct 26	246.12000 +4.81	249.53	238.30	242.92	3,464,255
30 Sep 26	241.31000 -7.03	250.82	241.27	249.48	4,118,584
29 Sep 26	248.34000 +4.30	254.13	246.84	251.38	3,241,798
28 Sep 26	244.03999 -9.24	254.20	242.52	253.23	4,247,909
25 Sep 26	253.28000 +7.98	254.50	248.00	249.18	4,134,525
24 Sep 26	245.30000 -3.48	246.90	239.00	240.47	4,128,471
23 Sep 26	248.78000 -4.68	255.02	248.51	253.68	3,556,464
22 Sep 26	253.46001 +2.60	255.40	249.14	250.30	3,524,594
21 Sep 26	250.86000 +1.47	254.88	247.61	254.67	4,814,225
18 Sep 26	249.39000 +7.90	250.15	242.43	246.19	7,677,915
17 Sep 26	241.49001 +2.08	252.34	241.25	249.75	4,924,406
16 Sep 26	239.41000 +4.80	244.76	237.64	240.00	5,469,451
15 Sep 26	234.61000 -2.78	245.41	233.90	243.02	5,692,529
14 Sep 26	237.39000 -19.67	241.30	226.94	228.00	10,849,200
11 Sep 26	257.06000 +8.93	258.78	251.84	252.50	4,755,089
10 Sep 26	248.13000 -14.76	262.00	244.77	259.10	9,994,459
09 Sep 26	262.89001 -27.94	290.23	260.00	288.69	9,703,131
08 Sep 26	290.82999 +10.30	295.34	282.00	285.00	4,755,582
04 Sep 26	280.53000 +11.70	280.99	271.20	273.95	3,322,736
03 Sep 26	268.82999 +12.13	270.99	254.50	256.49	4,245,904
02 Sep 26	256.70001 +0.73	260.05	251.50	254.97	3,014,437
01 Sep 26	255.97000 -2.75	257.89	248.75	255.22	4,283,966
31 Aug 26	258.72000 +1.64	261.79	254.91	258.24	4,085,717
28 Aug 26	257.07999 -12.20	270.00	255.57	269.06	3,849,764
27 Aug 26	269.28000 +5.47	274.76	262.23	273.00	4,607,814
26 Aug 26	263.81000 +8.06	265.78	255.34	256.61	3,823,003
25 Aug 26	255.75000 +0.78	267.05	255.03	263.09	3,908,871
24 Aug 26	254.97000 -6.98	258.30	249.97	257.00	3,968,400
21 Aug 26	261.95001 -2.68	268.20	257.48	268.20	3,212,660
20 Aug 26	264.63000 +3.63	264.95	252.16	258.58	5,149,512
19 Aug 26	261.00000 -11.54	275.55	256.11	273.00	6,145,115
18 Aug 26	272.54001 -19.89	281.67	270.31	281.00	5,547,862
17 Aug 26	292.42999 -1.41	300.30	290.58	297.88	3,550,469
14 Aug 26	293.84000 +6.77	295.47	285.25	287.07	3,147,426
13 Aug 26	287.07001 -1.29	293.51	286.88	287.95	3,087,859
12 Aug 26	288.35999 +6.55	298.29	286.01	298.29	3,958,749
11 Aug 26	281.81000 +11.71	284.68	273.90	275.50	3,668,416
10 Aug 26	270.10001 -2.30	278.68	267.52	277.28	2,795,357
07 Aug 26	272.39999 -2.77	285.90	269.19	284.92	3,890,670
06 Aug 26	275.17001 -2.77	286.36	270.06	271.13	5,042,452
05 Aug 26	277.94000 +8.01	282.50	270.00	270.45	5,907,151
04 Aug 26	269.92999 +6.88	276.52	268.12	275.21	5,737,369
03 Aug 26	263.04999 +21.48	264.14	234.96	236.98	9,378,544
31 Jul 26	241.57001 +14.07	251.71	233.17	246.87	10,767,535
30 Jul 26	227.50000 +4.46	241.32	224.60	237.20	14,349,954
29 Jul 26	223.03999 -46.52	248.80	220.92	245.99	21,037,674
28 Jul 26	269.56000 -18.04	274.66	259.19	272.58	7,979,476
27 Jul 26	287.60001 -2.76	296.71	272.53	293.03	4,839,542
24 Jul 26	290.35999 -13.68	302.49	288.55	300.50	3,367,599
23 Jul 26	304.04001 +2.88	313.61	300.00	300.00	3,062,442
22 Jul 26	301.16000 -3.34	303.88	293.55	294.26	2,893,795
21 Jul 26	304.50000 +12.83	306.45	297.15	303.05	3,204,608
20 Jul 26	291.67001 +2.11	301.66	290.96	295.00	3,757,890
17 Jul 26	289.56000 -4.55	297.33	272.93	279.21	5,961,450
16 Jul 26	294.10999 -10.46	301.28	287.53	297.00	4,996,924
15 Jul 26	304.57001 +0.99	309.43	289.78	306.25	3,865,746
14 Jul 26	303.57999 -2.29	317.18	300.19	315.53	3,459,382
13 Jul 26	305.87000 -12.99	316.08	302.07	311.94	3,684,317
10 Jul 26	318.85999 -5.06	323.81	315.68	320.31	2,214,068
09 Jul 26	323.92001 +6.11	338.88	322.38	333.55	3,926,985
08 Jul 26	317.81000 +12.23	319.65	300.60	301.64	4,391,355
07 Jul 26	305.57999 -12.89	306.23	287.11	304.74	5,950,321
06 Jul 26	318.47000 +17.94	329.38	308.02	311.99	6,414,878
02 Jul 26	300.53000 -10.89	316.99	296.45	309.81	5,868,535
01 Jul 26	311.42001 -23.40	327.21	309.51	325.80	5,158,936
30 Jun 26	334.82001 +27.85	337.23	310.00	310.00	7,742,452
29 Jun 26	306.97000 +3.02	309.20	294.30	304.65	6,708,648
26 Jun 26	303.95001 -21.62	316.00	300.19	314.00	21,512,664
25 Jun 26	325.57001 +9.14	340.00	321.34	338.92	6,163,446
24 Jun 26	316.42999 -1.89	323.74	308.28	323.73	5,743,065
23 Jun 26	318.32001 -39.64	337.97	316.51	337.96	10,236,341
22 Jun 26	357.95999 +24.91	358.54	338.00	338.88	7,218,007
18 Jun 26	333.04999 +15.47	337.79	326.50	331.23	7,197,748
17 Jun 26	317.57999 +17.98	329.70	303.20	304.72	6,181,391
16 Jun 26	299.60001 -12.33	316.37	299.09	314.20	4,563,974
15 Jun 26	311.92999 +9.06	319.84	310.37	316.00	5,346,354
12 Jun 26	302.87000 +4.99	305.19	295.10	303.48	4,958,116
11 Jun 26	297.88000 +16.90	298.66	283.40	284.25	5,004,795
10 Jun 26	280.98001 -8.54	294.35	275.18	284.52	6,495,136
09 Jun 26	289.51999 -11.05	307.13	276.50	300.43	10,721,714
08 Jun 26	300.57001 +0.06	310.61	300.22	309.25	4,742,590
05 Jun 26	300.51001 -23.41	315.00	294.39	313.76	7,271,401
04 Jun 26	323.92001 -7.52	326.86	306.00	321.10	6,054,092
03 Jun 26	331.44000 -3.05	343.63	326.79	340.86	3,828,172
02 Jun 26	334.48999 +11.10	345.18	331.23	335.15	5,035,304
01 Jun 26	323.39001 +7.68	328.58	313.13	317.99	6,120,322
29 May 26	315.70999 +1.53	319.58	308.00	315.20	7,182,632
28 May 26	314.17999 -5.60	320.67	307.30	316.40	5,335,380
27 May 26	319.78000 -4.13	326.16	310.10	326.01	5,255,521
26 May 26	323.91000 -3.55	343.31	323.26	341.06	6,431,330
22 May 26	327.45999 +4.06	334.89	324.00	333.96	4,766,924
21 May 26	323.39999 +7.73	330.33	319.00	322.30	4,975,253
20 May 26	315.67001 -6.96	329.43	314.25	325.00	5,899,308
19 May 26	322.63000 -17.10	334.63	314.34	329.68	9,005,998
18 May 26	339.73001 -31.21	370.30	330.72	370.30	8,058,004
15 May 26	370.94000 -5.29	373.91	356.27	364.31	4,679,184
14 May 26	376.23001 +6.24	379.93	365.15	370.24	3,583,295
13 May 26	369.98999 +2.86	377.77	360.91	375.70	4,436,066
12 May 26	367.13000 -0.79	370.27	349.02	361.32	6,531,980
11 May 26	367.92001 +27.95	371.99	342.01	342.01	7,254,065
08 May 26	339.97000 -0.04	350.99	339.71	349.79	4,053,841
07 May 26	340.01001 -18.91	359.00	336.18	358.58	5,408,704
06 May 26	358.92001 +17.90	359.84	343.65	351.56	5,548,952
05 May 26	341.01999 +10.05	341.12	330.60	334.07	5,290,740
04 May 26	330.97000 +2.66	332.95	321.45	329.58	4,913,356
01 May 26	328.31000 -0.18	331.97	324.23	330.65	4,386,367
30 Apr 26	328.48999 +22.31	330.00	312.34	313.75	6,228,171
29 Apr 26	306.17999 +1.15	309.97	299.80	307.05	4,444,335
28 Apr 26	305.03000 -17.40	314.51	293.88	307.20	8,078,320
27 Apr 26	322.42999 -1.03	328.05	307.07	325.99	5,412,223
24 Apr 26	323.45999 +1.71	330.30	316.40	328.00	5,212,896
23 Apr 26	321.75000 +16.61	325.25	304.20	304.20	6,981,454
22 Apr 26	305.14001 -7.30	312.98	296.80	305.32	9,754,544
21 Apr 26	312.44000 -1.97	323.04	310.84	316.10	7,285,421
20 Apr 26	314.41000 +7.07	315.66	305.11	307.01	4,672,297
17 Apr 26	307.34000 +13.21	308.54	298.22	298.70	5,787,996
16 Apr 26	294.13000 -7.03	303.31	292.67	303.00	4,804,499
15 Apr 26	301.16000 -9.35	311.00	296.64	309.50	5,353,598
14 Apr 26	310.51001 +10.55	312.46	299.01	307.00	4,961,402
13 Apr 26	299.95999 +4.85	300.68	294.98	294.98	4,708,092
10 Apr 26	295.10999 +7.47	297.56	289.30	289.75	4,644,833
09 Apr 26	287.64001 +6.61	291.00	280.97	280.99	5,156,068
08 Apr 26	281.03000 +18.73	285.60	273.38	279.87	5,675,909
07 Apr 26	262.29999 +3.57	262.48	252.01	256.97	2,817,861
06 Apr 26	258.73001 -2.56	266.52	258.59	262.93	3,305,691
02 Apr 26	261.29001 +1.92	267.00	247.92	249.12	3,954,514
01 Apr 26	259.37000 +8.79	265.55	257.00	257.00	5,112,620
31 Mar 26	250.58000 +16.36	251.00	233.00	233.00	6,620,858
30 Mar 26	234.22000 -16.85	255.45	231.70	253.71	6,899,430
27 Mar 26	251.07001 -1.33	256.84	248.50	249.96	5,444,468
26 Mar 26	252.39999 -23.76	274.16	252.40	273.81	6,551,797
25 Mar 26	276.16000 +5.27	282.05	274.00	276.80	5,909,949
24 Mar 26	270.89001 +14.89	270.91	251.15	256.00	6,736,116
23 Mar 26	256.00000 +0.12	271.88	255.12	258.99	8,607,790
20 Mar 26	255.88000 -13.29	272.84	255.51	268.62	67,076,560
19 Mar 26	269.17001 +4.46	271.10	256.04	258.44	6,623,310
18 Mar 26	264.70999 -3.70	274.73	264.54	271.63	6,633,208
17 Mar 26	268.41000 +3.67	270.87	259.51	260.66	5,085,494
16 Mar 26	264.73999 +5.86	270.91	261.68	261.68	7,386,691
13 Mar 26	258.88000 -6.50	269.22	256.07	265.20	6,959,031
12 Mar 26	265.38000 -2.88	271.44	257.26	263.65	7,447,890
11 Mar 26	268.26001 -1.80	276.78	266.57	272.11	7,103,228
10 Mar 26	270.06000 +5.71	274.85	264.50	265.55	11,278,646
09 Mar 26	264.35001 +22.57	266.67	251.00	251.49	20,248,576
06 Mar 26	241.78000 -7.97	251.47	238.65	241.00	8,772,638
05 Mar 26	249.75000 -1.53	258.32	238.74	247.49	5,266,224
04 Mar 26	251.28000 +6.84	255.30	245.34	249.40	4,260,664
03 Mar 26	244.44000 -13.31	248.22	234.72	245.53	6,785,227
02 Mar 26	257.75000 +2.86	258.90	244.22	249.44	5,355,890
27 Feb 26	254.89000 -4.34	257.80	245.67	251.50	6,922,283
26 Feb 26	259.23001 -2.96	260.15	241.69	260.15	8,515,439
25 Feb 26	262.19000 +9.04	264.86	255.00	255.46	6,472,272
24 Feb 26	253.14999 +7.73	253.48	241.27	246.50	5,411,239
23 Feb 26	245.42000 +1.67	245.77	240.00	242.60	4,019,040
20 Feb 26	243.75000 +0.69	246.80	238.19	240.99	3,849,045
19 Feb 26	243.06000 -0.15	247.71	239.52	241.03	3,886,387
18 Feb 26	243.21001 -0.32	254.05	240.38	247.00	5,342,230
17 Feb 26	243.53000 +9.00	245.40	232.12	234.58	6,430,600
13 Feb 26	234.53000 -1.98	239.51	227.05	238.22	6,785,153
12 Feb 26	236.50999 -12.00	255.54	234.51	243.95	12,415,597
11 Feb 26	248.50999 +48.89	249.95	233.00	233.25	19,751,224
10 Feb 26	199.62000 -2.38	206.35	197.38	203.00	6,649,773
09 Feb 26	202.00000 +6.42	208.43	195.84	196.78	7,396,987
06 Feb 26	195.58000 +17.83	195.81	180.92	180.92	6,667,935
05 Feb 26	177.75000 -4.81	183.33	172.35	176.29	6,033,117
04 Feb 26	182.56000 -7.59	194.88	172.60	190.70	8,215,951
03 Feb 26	190.14999 +0.14	195.00	183.01	190.01	4,383,579
02 Feb 26	190.00999 +3.83	191.90	182.00	182.65	4,107,760
30 Jan 26	186.17999 -8.92	200.40	185.60	194.91	4,417,446
29 Jan 26	195.10001 +1.34	199.19	186.18	196.98	5,638,479
28 Jan 26	193.75999 +4.55	194.00	188.07	189.80	4,666,362
27 Jan 26	189.21001 +7.98	189.30	178.26	182.40	4,368,183
26 Jan 26	181.23000 -1.26	185.32	180.08	181.02	2,995,104
23 Jan 26	182.49001 +1.37	183.72	175.73	182.22	3,496,291
22 Jan 26	181.12000 -0.35	189.90	179.20	186.92	5,501,246
21 Jan 26	181.47000 +6.29	182.50	173.00	176.69	5,553,780
20 Jan 26	175.17999 -1.75	177.97	170.01	170.85	4,679,520
16 Jan 26	176.92999 +4.39	180.37	173.50	174.63	4,458,631
15 Jan 26	172.53999 +1.68	179.67	172.35	176.00	4,092,890
14 Jan 26	170.86000 -1.86	175.56	167.60	172.20	3,774,235
13 Jan 26	172.72000 +2.69	175.21	169.74	170.10	3,640,024
12 Jan 26	170.03000 +6.45	171.33	164.16	164.18	4,160,191
09 Jan 26	163.58000 +2.80	164.77	161.19	162.40	5,665,293
08 Jan 26	160.78000 -10.76	171.26	158.77	170.75	7,647,915
07 Jan 26	171.53999 -3.41	174.21	168.53	169.00	5,205,647
06 Jan 26	174.95000 +1.00	175.21	162.21	169.36	7,789,213
05 Jan 26	173.95000 -1.66	183.25	170.44	182.63	5,812,178
02 Jan 26	175.61000 +13.60	177.25	169.13	169.46	7,348,208
31 Dec 25	162.00999 -2.33	165.76	161.91	164.69	2,557,949
30 Dec 25	164.34000 -1.28	166.40	163.88	165.99	3,753,945
29 Dec 25	165.62000 -1.96	168.99	163.79	165.80	3,057,128
26 Dec 25	167.58000 +0.71	168.44	165.85	167.26	2,506,843
24 Dec 25	166.87000 +0.61	167.50	164.62	166.00	1,334,096
23 Dec 25	166.25999 +0.01	167.96	161.83	165.53	3,195,415
22 Dec 25	166.25000 +6.43	167.00	162.95	166.13	5,638,315
19 Dec 25	159.82001 +5.43	162.37	155.27	156.00	9,626,114
18 Dec 25	154.39000 +4.56	158.76	151.50	156.43	7,609,114
17 Dec 25	149.83000 -10.83	161.01	147.82	161.01	11,848,805
16 Dec 25	160.66000 -1.08	162.47	154.65	158.35	7,740,544
15 Dec 25	161.74001 +0.47	166.55	160.00	163.41	8,820,556
12 Dec 25	161.27000 -17.39	174.15	159.82	173.30	12,364,577
11 Dec 25	178.66000 -3.16	179.00	167.18	177.50	11,321,137
10 Dec 25	181.82001 +3.44	185.40	175.55	179.38	5,301,306
09 Dec 25	178.38000 -7.23	182.50	176.54	181.18	6,358,038
08 Dec 25	185.61000 -3.41	188.50	182.00	186.17	5,527,539
05 Dec 25	189.02000 +6.48	189.66	180.10	182.17	7,445,754
04 Dec 25	182.53999 +3.66	185.34	177.16	179.34	4,859,743
03 Dec 25	178.88000 -2.03	180.93	172.70	179.02	5,005,794
02 Dec 25	180.91000 +1.69	186.37	179.62	182.82	5,282,829
01 Dec 25	179.22000 -0.51	182.65	173.20	175.90	6,448,948
28 Nov 25	179.73000 +7.71	179.80	172.66	173.52	4,051,691
26 Nov 25	172.02000 +2.45	174.87	170.55	172.21	5,104,931
25 Nov 25	169.57001 +0.66	169.66	158.89	167.55	8,082,874
24 Nov 25	168.91000 +9.08	171.80	162.43	162.43	7,330,452
21 Nov 25	159.83000 +0.22	161.29	149.11	160.00	10,577,739
20 Nov 25	159.61000 -11.04	180.88	158.08	176.92	9,979,534
19 Nov 25	170.64999 +5.79	174.66	165.91	166.06	5,847,348
18 Nov 25	164.86000 -1.79	169.13	158.00	163.31	7,557,956
17 Nov 25	166.64999 -4.32	174.85	164.56	168.39	5,171,417
14 Nov 25	170.97000 +7.33	175.88	159.66	162.00	10,018,674
13 Nov 25	163.64000 -9.73	170.65	160.67	169.98	11,335,475
12 Nov 25	173.37000 -5.68	182.57	173.01	182.11	5,993,494
11 Nov 25	179.05000 -8.79	187.48	178.04	184.00	5,600,277
10 Nov 25	187.84000 +8.04	191.41	184.76	188.02	5,552,217
07 Nov 25	179.80000 -3.22	179.80	169.61	177.00	9,113,713
06 Nov 25	183.02000 -7.69	191.01	180.51	191.01	5,636,206
05 Nov 25	190.71001 +9.89	193.40	181.00	182.07	6,452,576
04 Nov 25	180.82001 -10.58	186.90	177.50	183.30	8,798,975
03 Nov 25	191.39999 -1.46	197.60	189.57	196.15	5,945,939
31 Oct 25	192.86000 -0.90	199.87	188.58	196.95	6,637,175
30 Oct 25	193.75999 -5.51	202.45	192.39	193.86	5,639,182
29 Oct 25	199.27000 +8.70	199.50	193.13	193.70	6,298,911
28 Oct 25	190.57001 -2.33	195.71	186.02	192.77	5,944,417
27 Oct 25	192.89999 +6.84	194.00	188.91	189.99	6,399,330
24 Oct 25	186.06000 +2.86	188.89	184.90	186.85	6,788,137
23 Oct 25	183.20000 +11.61	184.04	174.00	174.53	9,597,432
22 Oct 25	171.59000 -3.21	184.50	162.68	182.60	22,483,700
21 Oct 25	174.80000 -0.93	177.19	170.56	175.08	8,130,717
20 Oct 25	175.73000 +1.73	179.79	173.95	178.00	6,577,623
17 Oct 25	174.00000 -3.82	178.00	170.30	175.00	5,790,876
16 Oct 25	177.82001 -2.69	183.00	175.21	182.51	4,974,298
15 Oct 25	180.50999 +5.36	182.99	175.60	180.00	5,642,876
14 Oct 25	175.14999 -3.85	181.84	168.20	171.69	7,379,182
13 Oct 25	179.00000 +9.99	184.44	172.00	175.01	11,056,210
10 Oct 25	169.00999 +0.13	183.10	168.65	178.43	15,766,456
09 Oct 25	168.88000 +1.50	170.89	164.75	168.38	4,819,550
08 Oct 25	167.38000 +8.51	167.55	159.27	160.52	4,784,637
07 Oct 25	158.87000 -3.93	165.00	154.77	164.75	6,862,635
06 Oct 25	162.80000 +2.60	169.83	162.34	168.85	7,043,497
03 Oct 25	160.20000 -1.44	163.88	157.83	161.64	5,644,733
02 Oct 25	161.64000 +0.05	168.99	157.31	164.30	8,825,871
01 Oct 25	161.59000 +10.73	162.23	147.35	149.12	12,710,963
30 Sep 25	150.86000 +7.55	150.93	144.00	144.00	6,765,994
29 Sep 25	143.31000 +4.69	145.61	141.40	142.00	5,848,862
26 Sep 25	138.62000 -1.15	140.98	137.08	139.00	3,607,596
25 Sep 25	139.77000 -1.85	141.18	133.85	137.01	6,184,314
24 Sep 25	141.62000 -0.99	146.10	140.85	143.48	5,754,457
23 Sep 25	142.61000 -9.35	152.10	139.15	151.32	15,761,461
22 Sep 25	151.96001 +8.36	152.45	142.25	143.05	8,330,946
19 Sep 25	143.60001 +1.64	144.49	139.38	142.63	5,998,058
18 Sep 25	141.96001 +5.13	142.62	136.97	139.00	4,683,194
17 Sep 25	136.83000 +0.18	137.57	132.68	135.64	4,939,452
16 Sep 25	136.64999 -1.61	141.21	135.13	140.25	5,253,570
15 Sep 25	138.25999 +3.42	142.06	134.40	135.92	7,538,569
12 Sep 25	134.84000 -0.87	137.09	133.56	135.50	4,065,365
11 Sep 25	135.71001 -1.03	138.42	133.95	138.42	6,486,022
10 Sep 25	136.74001 +11.16	141.22	134.24	134.24	12,971,116
09 Sep 25	125.58000 +3.76	125.98	120.83	124.08	7,369,806
08 Sep 25	121.82000 -2.18	125.72	120.97	125.71	10,222,668
05 Sep 25	124.00000 -1.70	128.58	118.70	127.81	7,719,641
04 Sep 25	125.70000 +0.11	127.09	124.47	125.90	4,607,288
03 Sep 25	125.59000 +1.58	125.74	123.07	124.80	4,017,764
02 Sep 25	124.01000 -3.54	124.49	119.67	123.70	8,130,491
29 Aug 25	127.55000 -6.68	133.34	126.23	133.13	6,367,586
28 Aug 25	134.23000 +4.92	134.93	131.17	133.01	6,817,490
27 Aug 25	129.31000 +1.38	131.17	126.56	127.43	6,412,823
26 Aug 25	127.93000 +2.91	129.27	124.91	125.51	5,947,545
25 Aug 25	125.02000 -0.95	126.85	123.93	126.46	4,610,783
22 Aug 25	125.97000 -0.61	131.24	125.72	127.00	5,622,135
21 Aug 25	126.58000 -0.96	128.63	125.79	127.77	3,744,317
20 Aug 25	127.54000 -1.51	127.64	121.41	126.43	8,282,295
19 Aug 25	129.05000 -6.64	133.97	127.34	133.01	7,307,704
18 Aug 25	135.69000 +2.62	135.78	132.25	132.37	3,251,361
15 Aug 25	133.07001 +0.55	133.35	129.22	132.52	6,207,691
14 Aug 25	132.52000 -4.88	135.93	131.53	134.21	8,129,177
13 Aug 25	137.39999 -6.32	145.12	133.95	145.00	9,976,037
12 Aug 25	143.72000 +3.89	145.60	139.80	141.30	6,225,573
11 Aug 25	139.83000 -0.10	141.44	138.50	139.17	4,109,541
08 Aug 25	139.92999 +0.54	141.58	138.40	141.18	3,733,998
07 Aug 25	139.39000 -0.36	141.04	137.42	141.00	5,302,536
06 Aug 25	139.75000 +0.99	140.21	136.25	137.59	4,079,323
05 Aug 25	138.75999 -1.44	141.40	135.35	140.83	5,091,083
04 Aug 25	140.20000 -1.39	144.26	139.55	144.26	6,744,805
01 Aug 25	141.59000 -4.01	143.14	136.00	137.28	11,014,995
31 Jul 25	145.60001 +1.43	152.59	145.43	148.75	10,875,599
30 Jul 25	144.17000 +1.47	153.50	140.36	147.07	18,502,380
29 Jul 25	142.70000 +0.15	146.32	140.38	143.08	15,169,746
28 Jul 25	142.55000 +5.08	143.10	138.02	139.13	10,607,149
25 Jul 25	137.47000 +6.60	137.66	132.13	132.13	8,556,061
24 Jul 25	130.87000 +0.68	132.95	129.39	131.98	4,504,529
23 Jul 25	130.19000 +4.90	131.44	127.37	127.91	6,072,862
22 Jul 25	125.29000 -0.92	125.92	119.10	125.86	6,335,832
21 Jul 25	126.21000 -2.85	129.75	125.40	129.20	4,821,238
18 Jul 25	129.06000 -2.06	133.20	128.44	131.51	5,781,898
17 Jul 25	131.12000 +5.72	133.52	127.43	128.25	7,989,182
16 Jul 25	125.40000 -1.97	128.45	122.51	127.35	6,041,766
15 Jul 25	127.37000 +2.65	129.44	125.50	127.94	7,079,566
14 Jul 25	124.72000 +1.42	125.56	122.00	122.00	6,560,353
11 Jul 25	123.30000 +2.58	124.64	118.70	120.11	7,222,182
10 Jul 25	120.72000 -7.65	128.82	110.06	128.00	24,685,984
09 Jul 25	128.37000 +2.48	129.48	125.91	127.03	4,936,280
08 Jul 25	125.89000 -0.37	131.38	124.90	129.88	6,641,560
07 Jul 25	126.26000 -1.58	129.00	124.79	127.84	4,426,977
03 Jul 25	127.84000 +3.51	129.43	124.55	124.60	4,003,595
02 Jul 25	124.33000 +1.79	126.47	123.10	124.12	5,761,564
01 Jul 25	122.54000 -5.87	127.87	120.28	127.00	8,974,339
30 Jun 25	128.41000 +1.25	129.31	125.88	128.08	5,349,761
27 Jun 25	127.16000 +3.36	128.58	124.80	127.00	9,337,698
26 Jun 25	123.80000 +2.16	125.45	121.47	122.01	5,398,106
25 Jun 25	121.64000 -0.68	124.62	121.25	123.00	5,324,488
24 Jun 25	122.32000 +5.78	122.92	117.49	118.05	6,617,069
23 Jun 25	116.54000 -2.00	118.55	112.71	117.50	9,121,401
20 Jun 25	118.54000 -0.54	120.40	117.20	119.65	6,427,758
18 Jun 25	119.08000 +2.47	120.74	115.67	116.57	6,191,874
17 Jun 25	116.61000 +0.16	120.33	115.50	117.02	6,067,679
16 Jun 25	116.45000 +5.48	117.18	113.39	114.30	7,516,904
13 Jun 25	110.97000 -3.53	113.71	110.32	111.08	5,786,256
12 Jun 25	114.50000 +3.91	114.59	108.81	109.40	6,778,728
11 Jun 25	110.59000 +2.12	111.89	107.38	108.40	5,560,356
10 Jun 25	108.47000 -3.53	113.01	107.38	113.00	7,573,025
09 Jun 25	112.00000 -3.36	115.50	111.50	115.17	5,820,442
06 Jun 25	115.36000 +3.14	116.62	114.25	115.00	5,320,330
05 Jun 25	112.22000 -0.63	114.18	110.96	113.97	4,747,838
04 Jun 25	112.85000 +0.51	115.65	112.70	113.32	5,005,743
03 Jun 25	112.34000 +3.11	115.35	110.62	111.20	8,438,159
02 Jun 25	109.23000 +1.30	109.38	105.68	108.00	4,001,759
30 May 25	107.93000 -0.54	107.97	104.71	107.31	6,895,426
29 May 25	108.47000 -0.75	114.34	107.05	113.81	5,853,649
28 May 25	109.22000 -0.57	109.52	107.05	108.80	5,615,236
27 May 25	109.79000 +5.65	110.18	106.30	107.52	6,457,211
23 May 25	104.14000 -0.06	105.15	101.00	101.36	3,947,681
22 May 25	104.20000 +0.59	105.29	101.11	102.70	3,799,972
21 May 25	103.61000 -2.78	107.00	102.57	104.29	5,354,885
20 May 25	106.39000 -0.01	106.84	105.02	105.37	4,030,741
19 May 25	106.40000 +0.36	106.75	102.56	103.00	4,593,498
16 May 25	106.04000 +0.66	106.34	103.96	106.15	5,058,272
15 May 25	105.38000 -4.10	108.18	105.19	105.80	6,651,360
14 May 25	109.48000 +3.90	109.95	106.82	108.55	9,603,501
13 May 25	105.58000 +4.53	107.69	100.90	101.07	8,987,202
12 May 25	101.05000 +6.99	101.75	99.44	101.10	8,952,162
09 May 25	94.06000 -1.68	96.94	92.13	96.06	6,274,133
08 May 25	95.74000 +0.22	97.28	94.87	96.95	7,275,919
07 May 25	95.52000 +2.04	95.65	91.84	92.90	10,038,595
06 May 25	93.48000 -1.35	93.95	91.81	91.94	6,740,361
05 May 25	94.83000 -0.17	95.79	92.95	93.11	6,240,221
02 May 25	95.00000 +2.45	96.99	93.00	94.11	9,089,155
01 May 25	92.55000 +7.17	94.93	91.17	91.64	16,214,911
30 Apr 25	85.38000 -0.81	85.41	80.51	81.78	8,783,156
29 Apr 25	86.19000 +0.04	87.50	84.67	87.00	6,317,526
28 Apr 25	86.15000 -0.80	88.00	84.33	86.95	8,872,003
25 Apr 25	86.95000 +3.07	89.27	84.55	84.97	14,237,749
24 Apr 25	83.88000 +5.88	84.84	80.00	80.25	13,734,247
23 Apr 25	78.00000 +6.18	86.93	77.24	85.47	24,253,724
22 Apr 25	71.82000 +4.25	72.60	69.00	69.21	10,427,982
21 Apr 25	67.57000 -5.64	71.50	65.93	70.85	8,511,148
17 Apr 25	73.21000 +1.56	73.74	70.85	72.50	9,296,487
16 Apr 25	71.65000 -1.06	72.21	68.33	69.18	14,542,978
15 Apr 25	72.71000 +1.14	73.47	71.37	71.37	6,190,252
14 Apr 25	71.57000 +1.96	73.42	70.13	73.22	7,879,463
11 Apr 25	69.61000 +1.88	69.71	65.68	67.30	8,185,476
10 Apr 25	67.73000 -5.09	70.78	65.92	69.19	11,790,998
09 Apr 25	72.82000 +9.92	76.49	61.28	61.85	18,896,588
08 Apr 25	62.90000 -0.92	70.35	60.67	70.20	17,171,912
07 Apr 25	63.82000 +4.41	67.85	53.60	53.61	20,279,972
04 Apr 25	59.41000 -8.06	61.79	55.32	60.04	27,351,302
03 Apr 25	67.47000 -9.64	71.52	66.62	69.60	14,045,321
02 Apr 25	77.11000 +1.84	77.68	72.43	72.50	8,254,115
01 Apr 25	75.27000 +3.07	75.67	70.37	71.91	10,133,154
31 Mar 25	72.20000 -2.05	72.49	68.25	70.00	13,779,465
28 Mar 25	74.25000 -2.07	76.50	72.49	75.65	13,147,200
27 Mar 25	76.32000 -5.30	79.46	75.93	78.57	17,174,970
26 Mar 25	81.62000 -9.96	86.58	80.10	85.70	19,005,728
25 Mar 25	91.58000 -2.11	94.02	89.51	92.95	6,850,784
24 Mar 25	93.69000 +5.06	94.20	90.56	92.00	6,225,159
21 Mar 25	88.63000 -0.45	89.11	85.75	87.06	5,240,887
20 Mar 25	89.08000 -0.09	90.81	86.52	86.88	5,474,148
19 Mar 25	89.17000 +4.51	91.19	84.66	85.79	7,165,446
18 Mar 25	84.66000 -4.42	88.16	84.06	87.86	6,148,832
17 Mar 25	89.08000 +1.63	90.72	86.58	86.82	7,248,013
14 Mar 25	87.45000 +4.36	87.86	83.60	86.82	7,242,719
13 Mar 25	83.09000 -2.29	85.13	79.91	84.25	8,079,842
12 Mar 25	85.38000 +2.26	89.52	82.85	88.90	9,870,873
11 Mar 25	83.12000 +5.10	85.35	78.12	78.95	10,287,554
10 Mar 25	78.02000 -7.02	82.47	76.10	81.25	14,655,596
07 Mar 25	85.04000 +3.00	85.50	79.79	82.04	9,640,418
06 Mar 25	82.04000 -5.85	85.48	80.60	82.65	10,144,103
05 Mar 25	87.89000 +1.50	89.26	83.79	86.21	8,078,070
04 Mar 25	86.39000 +0.98	88.96	79.00	82.11	17,215,320
03 Mar 25	85.41000 -9.76	94.90	84.10	93.66	15,725,517
28 Feb 25	95.17000 +2.76	96.08	91.00	91.51	9,488,622
27 Feb 25	92.41000 -6.20	104.21	91.94	103.70	12,450,203
26 Feb 25	98.61000 +6.71	101.80	97.03	100.66	15,622,562
25 Feb 25	91.90000 +0.88	94.25	84.69	89.00	20,420,634
24 Feb 25	91.02000 -4.97	97.00	88.74	97.00	17,074,036
21 Feb 25	95.99000 -8.84	105.00	94.57	105.00	15,548,424
20 Feb 25	104.83000 -3.01	110.61	102.67	109.00	8,943,860
19 Feb 25	107.84000 -2.12	110.38	106.67	109.86	5,831,802
18 Feb 25	109.96000 +1.91	113.37	108.98	111.01	6,627,670
14 Feb 25	108.05000 -1.23	109.30	105.86	109.30	7,044,912
13 Feb 25	109.28000 -1.96	114.50	105.82	113.00	14,368,407
12 Feb 25	111.24000 -12.01	116.00	110.75	111.08	21,183,700
11 Feb 25	123.25000 -2.51	124.86	120.21	123.58	8,806,600
10 Feb 25	125.76000 +4.38	126.53	120.78	120.78	7,773,303
07 Feb 25	121.38000 +1.82	124.03	119.47	121.00	6,027,123
06 Feb 25	119.56000 +0.52	121.34	117.55	119.66	5,546,904
05 Feb 25	119.04000 +7.79	119.40	113.54	114.27	8,017,799
04 Feb 25	111.25000 -1.35	113.74	109.55	113.00	7,532,197
03 Feb 25	112.60000 -4.42	114.35	105.00	105.75	10,849,972
31 Jan 25	117.02000 +2.42	121.19	113.70	118.05	11,146,234
30 Jan 25	114.60000 +4.14	119.74	111.44	115.95	13,291,988
29 Jan 25	110.46000 +3.91	112.67	106.04	108.94	16,891,792
28 Jan 25	106.55000 +3.95	107.00	97.50	104.18	24,199,152
27 Jan 25	102.60000 -43.72	121.48	99.11	117.05	47,118,780
24 Jan 25	146.32001 -7.17	155.84	145.41	154.26	8,504,511
23 Jan 25	153.49001 +4.90	155.26	146.55	147.46	7,557,737
22 Jan 25	148.59000 +5.46	154.79	147.68	150.08	9,910,211
21 Jan 25	143.13000 +7.25	143.48	135.55	141.14	7,347,760
17 Jan 25	135.88000 +3.29	137.30	132.60	134.49	4,904,019
16 Jan 25	132.59000 +0.59	136.22	131.62	133.86	4,418,666
15 Jan 25	132.00000 +3.05	133.49	128.87	132.46	4,248,680
14 Jan 25	128.95000 +4.94	130.88	125.71	126.13	6,221,319
13 Jan 25	124.01000 -4.92	124.69	118.70	123.25	6,856,562
10 Jan 25	128.92999 -0.34	129.23	122.14	128.08	5,200,960
08 Jan 25	129.27000 -1.37	130.61	125.20	130.20	3,914,397
07 Jan 25	130.64000 -3.44	135.33	126.01	135.00	7,257,965
06 Jan 25	134.08000 +8.41	135.09	131.10	131.30	9,688,494
03 Jan 25	125.67000 +7.37	126.11	119.09	119.25	6,385,388
02 Jan 25	118.30000 +4.69	120.21	114.88	115.02	4,807,966
31 Dec 24	113.61000 -2.55	116.50	113.39	116.39	3,425,916
30 Dec 24	116.16000 +1.05	118.20	112.23	112.33	3,644,345
27 Dec 24	115.11000 -3.77	118.00	113.48	117.07	3,805,435
26 Dec 24	118.88000 +0.14	120.10	117.77	118.00	2,174,406
24 Dec 24	118.74000 +1.00	119.57	117.96	118.53	1,725,182
23 Dec 24	117.74000 -2.30	120.87	115.60	120.50	4,110,540
20 Dec 24	120.04000 +4.60	121.00	112.58	114.20	8,696,319
19 Dec 24	115.44000 +1.32	117.69	112.91	117.21	6,608,012
18 Dec 24	114.12000 -6.57	122.50	112.79	121.88	6,496,507
17 Dec 24	120.69000 -5.28	124.38	119.20	123.50	5,796,443
16 Dec 24	125.97000 +0.19	127.21	123.59	126.22	4,069,971
13 Dec 24	125.78000 +0.74	129.00	121.80	127.00	9,050,323
12 Dec 24	125.04000 -0.80	126.17	123.30	123.97	3,238,952
11 Dec 24	125.84000 +4.14	127.00	122.33	124.10	4,253,883
10 Dec 24	121.70000 -4.47	127.83	120.63	126.50	6,668,206
09 Dec 24	126.17000 -7.68	133.55	121.84	133.55	8,938,657
06 Dec 24	133.85001 -0.73	135.52	130.70	135.00	4,535,262
05 Dec 24	134.58000 +3.70	137.06	130.55	133.00	9,555,307
04 Dec 24	130.88000 +2.72	132.90	129.22	130.21	5,213,473
03 Dec 24	128.16000 +1.11	131.68	126.33	127.84	6,461,994
02 Dec 24	127.05000 -0.55	131.99	124.05	129.00	5,301,510
29 Nov 24	127.60000 +0.66	130.98	127.30	129.94	3,012,551
27 Nov 24	126.94000 -4.80	130.67	124.52	130.04	7,207,502
26 Nov 24	131.74001 -0.29	135.46	130.24	133.56	7,329,657
25 Nov 24	132.03000 -8.12	141.70	130.65	141.03	10,579,745
22 Nov 24	140.14999 -1.34	142.90	139.14	142.26	4,891,821
21 Nov 24	141.49001 +3.95	145.67	137.28	138.98	10,111,595
20 Nov 24	137.53999 -3.40	141.76	134.41	140.60	10,497,575
19 Nov 24	140.94000 +17.92	141.12	123.63	123.63	14,799,020
18 Nov 24	123.02000 +2.15	127.34	119.72	124.64	7,573,608
15 Nov 24	120.87000 -0.16	123.25	118.64	119.02	6,125,953
14 Nov 24	121.03000 -3.50	124.87	119.61	124.80	4,979,992
13 Nov 24	124.53000 +0.72	128.71	124.29	125.99	4,580,578
12 Nov 24	123.81000 -2.99	126.67	121.25	125.11	6,104,052
11 Nov 24	126.80000 +1.05	130.30	123.85	130.15	6,523,884
08 Nov 24	125.75000 +3.58	125.81	120.60	121.61	4,613,254
07 Nov 24	122.17000 +1.74	124.86	120.94	122.89	7,687,206
06 Nov 24	120.43000 +7.99	120.44	115.08	116.99	7,584,012
05 Nov 24	112.44000 +6.23	112.57	107.05	107.49	4,104,654
04 Nov 24	106.21000 -0.69	107.41	104.58	106.36	4,637,677
01 Nov 24	106.90000 -2.39	110.00	106.65	109.91	4,984,825
31 Oct 24	109.29000 -3.16	110.47	107.18	109.67	5,793,760
30 Oct 24	112.45000 -1.38	114.13	110.61	113.31	3,511,482
29 Oct 24	113.83000 +0.22	114.15	112.40	113.00	3,967,542
28 Oct 24	113.61000 +1.44	115.19	112.67	113.09	4,745,057
25 Oct 24	112.17000 +2.14	114.87	110.57	110.89	6,223,891
24 Oct 24	110.03000 +1.67	111.94	108.09	109.51	8,116,775
23 Oct 24	108.36000 -4.11	116.41	104.52	107.00	18,855,312
22 Oct 24	112.47000 +0.36	114.11	110.25	110.50	9,597,988
21 Oct 24	112.11000 -0.14	113.18	110.46	111.48	5,944,071
18 Oct 24	112.25000 -2.03	114.28	112.12	114.10	4,138,191
17 Oct 24	114.28000 +2.59	116.19	113.04	113.87	7,631,043
16 Oct 24	111.69000 +4.22	112.78	109.24	109.52	6,153,987
15 Oct 24	107.47000 -4.94	111.96	106.29	111.80	9,773,544
14 Oct 24	112.41000 +0.57	113.43	111.53	112.34	5,456,618
11 Oct 24	111.84000 +4.37	112.07	107.31	107.54	6,521,719
10 Oct 24	107.47000 -0.65	109.09	104.62	106.50	4,643,791
09 Oct 24	108.12000 +1.30	109.38	107.06	107.31	5,479,470
08 Oct 24	106.82000 +0.09	108.08	105.13	105.84	4,909,556
07 Oct 24	106.73000 +1.53	107.67	104.40	105.20	6,387,480
04 Oct 24	105.20000 +2.51	105.39	102.94	104.22	5,727,419
03 Oct 24	102.69000 +0.41	105.25	101.65	102.62	5,804,038
02 Oct 24	102.28000 +4.66	102.49	96.30	97.21	6,114,581
01 Oct 24	97.62000 -1.87	99.85	96.16	99.62	4,413,685
30 Sep 24	99.49000 +1.08	99.70	95.95	97.40	4,726,149
27 Sep 24	98.41000 -2.21	100.34	96.02	100.13	6,936,942
26 Sep 24	100.62000 -0.12	103.69	97.42	102.44	9,018,020
25 Sep 24	100.74000 +3.35	101.50	98.08	98.20	8,415,948
24 Sep 24	97.39000 +1.32	97.57	95.26	96.13	5,057,907
23 Sep 24	96.07000 +1.53	96.70	95.02	95.33	6,920,909
20 Sep 24	94.54000 +2.48	95.12	92.30	92.80	13,077,741
19 Sep 24	92.06000 +4.40	93.66	90.03	91.92	9,006,496
18 Sep 24	87.66000 +0.37	90.50	87.08	88.30	8,090,383
17 Sep 24	87.29000 +0.30	88.72	86.10	88.00	4,282,786
16 Sep 24	86.99000 +1.23	87.62	83.75	84.44	6,016,579
13 Sep 24	85.76000 -1.00	89.22	85.41	88.52	7,242,177
12 Sep 24	86.76000 +4.37	87.61	81.51	81.65	11,733,605
11 Sep 24	82.39000 +6.92	82.62	75.50	75.95	9,945,326
10 Sep 24	75.47000 +0.99	76.69	73.67	75.28	4,216,136
09 Sep 24	74.48000 +2.71	74.94	72.45	73.00	5,378,978
06 Sep 24	71.77000 -3.38	76.05	71.12	75.40	8,163,435
05 Sep 24	75.15000 +0.09	75.69	73.37	74.52	3,785,524
04 Sep 24	75.06000 -0.14	76.87	73.27	74.08	5,224,311
03 Sep 24	75.20000 -7.83	82.80	74.81	82.25	9,052,464
30 Aug 24	83.03000 +3.11	83.59	80.47	81.20	7,060,173
29 Aug 24	79.92000 -0.60	83.75	78.94	81.21	6,974,481
28 Aug 24	80.52000 +0.31	81.93	78.39	80.60	6,768,161
27 Aug 24	80.21000 +2.15	81.00	76.35	77.00	5,425,011
26 Aug 24	78.06000 -0.49	79.12	76.90	78.34	4,828,745
23 Aug 24	78.55000 +1.77	78.84	76.32	77.33	4,584,042
22 Aug 24	76.78000 -1.21	78.87	75.84	78.16	4,304,825
21 Aug 24	77.99000 +1.48	78.60	75.41	76.32	5,721,024
20 Aug 24	76.51000 -2.37	79.39	76.01	78.77	5,954,640
19 Aug 24	78.88000 -0.54	79.07	75.84	79.00	6,777,695
16 Aug 24	79.42000 -3.54	82.00	79.01	82.00	6,836,650
15 Aug 24	82.96000 +2.80	83.05	80.30	81.50	7,501,466
14 Aug 24	80.16000 +3.92	80.80	76.90	77.54	11,328,080
13 Aug 24	76.24000 +3.30	76.76	73.07	73.53	8,037,448
12 Aug 24	72.94000 +1.48	73.52	70.77	71.60	6,170,120
09 Aug 24	71.46000 +0.40	72.09	69.86	70.95	6,178,228
08 Aug 24	71.06000 +3.84	71.71	66.75	69.59	9,895,624
07 Aug 24	67.22000 -2.05	72.00	66.20	71.00	11,141,440
06 Aug 24	69.27000 +1.54	71.24	66.38	69.10	11,767,363
05 Aug 24	67.73000 -1.73	68.92	62.40	62.40	15,858,203
02 Aug 24	69.46000 -4.54	70.75	65.83	68.14	16,518,560
01 Aug 24	74.00000 -4.70	80.90	73.64	79.75	10,441,291
31 Jul 24	78.70000 +5.67	81.05	77.99	80.60	16,230,260
30 Jul 24	73.03000 -4.97	79.80	71.89	78.39	11,982,957
29 Jul 24	78.00000 +0.88	80.00	76.31	77.50	7,999,751
26 Jul 24	77.12000 +0.64	80.50	76.82	79.75	7,825,963
25 Jul 24	76.48000 -2.11	79.72	72.00	79.24	17,452,420
24 Jul 24	78.59000 -12.41	88.86	78.29	88.38	22,907,980
23 Jul 24	91.00000 +3.15	92.35	87.50	87.72	10,009,148
22 Jul 24	87.85000 +2.54	89.31	86.12	87.74	7,688,449
19 Jul 24	85.31000 +2.75	86.47	82.35	82.94	7,364,323
18 Jul 24	82.56000 +0.78	86.78	79.78	83.63	13,809,181
17 Jul 24	81.78000 -7.94	88.20	81.78	86.59	12,504,037
16 Jul 24	89.72000 +1.83	91.07	87.55	89.79	6,178,065
15 Jul 24	87.89000 -1.78	90.93	87.40	89.90	7,560,502
12 Jul 24	89.67000 -3.19	93.43	88.68	92.00	10,264,378
11 Jul 24	92.86000 -1.24	95.36	90.76	94.99	6,211,517
10 Jul 24	94.10000 +1.34	94.38	90.85	93.45	4,243,221
09 Jul 24	92.76000 +0.43	95.48	92.66	92.96	6,092,259
08 Jul 24	92.33000 +0.55	94.45	91.80	92.75	4,300,573
05 Jul 24	91.78000 -1.64	94.60	91.11	93.00	5,844,558
03 Jul 24	93.42000 +5.42	93.42	87.93	88.06	7,859,609
02 Jul 24	88.00000 +1.34	89.07	85.67	86.11	7,714,418
01 Jul 24	86.66000 +0.09	87.62	82.81	87.41	8,693,946
28 Jun 24	86.57000 -0.31	89.33	84.78	87.00	21,290,056
27 Jun 24	86.88000 -0.13	88.12	86.27	87.00	6,727,015
26 Jun 24	87.01000 -4.71	90.99	85.68	90.20	8,985,197
25 Jun 24	91.72000 +2.58	91.81	88.51	89.53	6,512,082
24 Jun 24	89.14000 -1.48	90.15	87.04	89.50	8,298,559
21 Jun 24	90.62000 +0.13	90.89	86.01	89.40	11,967,947
20 Jun 24	90.49000 -4.85	97.50	89.66	95.13	10,762,048
18 Jun 24	95.34000 +5.79	96.36	87.75	89.09	11,390,471
17 Jun 24	89.55000 -1.93	92.10	86.88	91.89	9,299,171
14 Jun 24	91.48000 -3.83	95.45	90.32	94.76	8,003,149
13 Jun 24	95.31000 +5.14	95.92	90.52	91.43	9,473,153
12 Jun 24	90.17000 +0.87	95.24	89.38	92.11	9,781,997
11 Jun 24	89.30000 -2.00	91.10	88.60	90.75	6,313,924
10 Jun 24	91.30000 +3.62	92.50	87.50	87.51	7,818,814
07 Jun 24	87.68000 -0.32	90.80	85.14	87.87	13,572,535
06 Jun 24	88.00000 -9.08	97.29	87.16	96.10	20,153,682
05 Jun 24	97.08000 +4.99	98.36	93.34	93.57	9,530,498
04 Jun 24	92.09000 -4.02	94.41	89.13	93.95	13,946,525
03 Jun 24	96.11000 -1.96	98.39	92.65	98.20	9,684,031
31 May 24	98.07000 -4.21	100.70	92.40	100.40	17,817,362
30 May 24	102.28000 -0.93	104.47	101.64	102.85	4,754,259
29 May 24	103.21000 -1.95	105.43	103.11	104.60	7,044,585
28 May 24	105.16000 -1.01	109.00	103.30	108.11	9,774,166
24 May 24	106.17000 +4.93	109.27	101.22	101.60	10,001,217
23 May 24	101.24000 +1.11	105.64	101.09	105.00	10,806,321
22 May 24	100.13000 +1.00	101.95	99.10	100.00	5,919,712
21 May 24	99.13000 -0.19	100.18	96.50	97.04	4,524,274
20 May 24	99.32000 +2.51	101.30	97.62	97.62	6,044,734
17 May 24	96.81000 -0.48	98.94	95.05	98.68	8,057,979
16 May 24	97.29000 -7.31	103.75	97.21	102.47	8,205,759
15 May 24	104.60000 +5.87	104.76	101.01	101.02	8,456,937
14 May 24	98.73000 +3.93	98.95	93.10	94.37	4,859,714
13 May 24	94.80000 -0.60	96.63	93.74	95.42	4,451,322
10 May 24	95.40000 -2.54	100.30	95.02	99.60	6,803,542
09 May 24	97.94000 +0.26	99.44	95.55	97.60	5,330,236
08 May 24	97.68000 +2.77	98.08	94.10	94.72	5,943,960
07 May 24	94.91000 -2.35	97.49	94.85	95.90	5,718,537
06 May 24	97.26000 +4.25	97.28	94.39	94.39	5,626,985
03 May 24	93.01000 +0.84	94.88	92.56	94.18	4,749,009
02 May 24	92.17000 +3.65	92.44	87.36	90.47	6,046,460
01 May 24	88.52000 -4.48	93.00	86.79	92.13	10,946,546
30 Apr 24	93.00000 -1.80	95.70	91.33	93.75	10,178,749
29 Apr 24	94.80000 +1.31	94.86	91.19	93.18	10,129,241
26 Apr 24	93.49000 +3.14	95.32	92.56	92.87	14,688,721
25 Apr 24	90.35000 +5.78	92.49	81.90	83.00	19,945,188
24 Apr 24	84.57000 +5.40	94.39	81.84	89.79	28,379,340
23 Apr 24	79.17000 +3.10	79.79	76.42	76.87	7,277,856
22 Apr 24	76.07000 +1.06	77.25	72.58	75.80	10,918,232
19 Apr 24	75.01000 -6.00	80.15	74.57	79.91	15,900,607
18 Apr 24	81.01000 -0.87	84.79	80.03	82.59	6,570,715
17 Apr 24	81.88000 -0.48	85.13	80.10	83.16	6,142,091
16 Apr 24	82.36000 +1.69	83.36	79.59	80.45	6,740,693
15 Apr 24	80.67000 -3.22	86.45	80.34	85.50	7,507,887
12 Apr 24	83.89000 -2.45	86.74	83.51	84.63	5,861,973
11 Apr 24	86.34000 +1.57	88.25	84.94	85.74	8,857,049
10 Apr 24	84.77000 +2.97	85.39	79.31	80.13	8,792,184
09 Apr 24	81.80000 -2.35	84.37	78.93	84.25	10,067,051
08 Apr 24	84.15000 -1.19	86.00	82.25	85.42	6,501,143
05 Apr 24	85.34000 +4.65	85.41	81.80	82.60	7,879,079
04 Apr 24	80.69000 -4.66	88.69	80.58	87.62	11,357,679
03 Apr 24	85.35000 +4.58	85.83	79.80	80.00	7,978,276
02 Apr 24	80.77000 +0.37	81.28	77.16	78.72	6,913,922
01 Apr 24	80.40000 -1.27	82.84	79.57	82.08	6,320,426
28 Mar 24	81.67000 +0.66	82.96	80.60	81.10	5,063,015
27 Mar 24	81.01000 -1.66	83.28	78.52	82.67	7,384,522
26 Mar 24	82.67000 +0.72	86.63	82.16	82.50	8,350,631
25 Mar 24	81.95000 -0.55	83.23	80.92	82.40	6,404,033
22 Mar 24	82.50000 +0.39	84.02	81.54	83.20	6,314,747
21 Mar 24	82.11000 +4.27	84.75	81.13	82.02	10,894,854
20 Mar 24	77.84000 +0.78	78.62	75.43	77.70	6,180,565
19 Mar 24	77.06000 -0.08	77.28	72.91	75.00	12,464,099
18 Mar 24	77.14000 +2.98	79.66	75.57	77.11	12,557,971
15 Mar 24	74.16000 +0.24	75.46	72.67	73.81	8,125,399
14 Mar 24	73.92000 +0.55	76.28	73.24	73.90	9,802,445
13 Mar 24	73.37000 +1.05	74.64	71.54	71.78	8,813,705
12 Mar 24	72.32000 +5.32	72.59	68.35	68.72	7,396,608
11 Mar 24	67.00000 -2.37	68.32	65.89	68.25	11,671,947
08 Mar 24	69.37000 -2.72	74.41	69.00	72.40	7,596,456
07 Mar 24	72.09000 +0.10	72.57	70.75	72.00	5,149,917
06 Mar 24	71.99000 +1.97	73.58	70.74	72.16	5,818,720
05 Mar 24	70.02000 -1.67	71.92	68.73	70.60	6,286,118
04 Mar 24	71.69000 +1.12	73.50	71.69	72.80	9,050,141
01 Mar 24	70.57000 +2.95	71.14	68.37	68.40	7,537,815
29 Feb 24	67.62000 +1.52	68.22	66.45	66.80	6,676,876
28 Feb 24	66.10000 -0.17	67.56	65.53	65.55	4,685,198
27 Feb 24	66.27000 -0.04	68.80	66.25	67.00	8,208,414
26 Feb 24	66.31000 +3.61	66.90	63.22	63.33	7,034,179
23 Feb 24	62.70000 -0.20	64.51	61.25	63.42	5,840,803
22 Feb 24	62.90000 +4.35	64.50	61.69	62.86	11,521,646
21 Feb 24	58.55000 -3.47	61.59	55.00	55.03	21,074,606
20 Feb 24	62.02000 -0.95	62.55	60.08	61.96	9,062,795
16 Feb 24	62.97000 +0.13	65.00	62.35	63.18	8,016,029
15 Feb 24	62.84000 -2.13	65.56	61.98	65.02	9,541,527
14 Feb 24	64.97000 +2.44	65.20	63.06	63.50	7,390,069
13 Feb 24	62.53000 +1.21	63.12	57.13	58.91	10,310,146
12 Feb 24	61.32000 -2.20	64.18	61.05	63.95	7,579,566
09 Feb 24	63.52000 +1.85	63.81	61.85	61.99	5,766,025
08 Feb 24	61.67000 +0.93	63.43	60.88	60.93	7,370,475
07 Feb 24	60.74000 +1.62	61.31	59.28	59.98	6,299,369
06 Feb 24	59.12000 -2.46	62.26	57.83	61.90	10,094,460
05 Feb 24	61.58000 +0.11	62.17	60.37	61.45	6,861,574
02 Feb 24	61.47000 +2.01	62.26	60.07	60.07	9,849,647
01 Feb 24	59.46000 +3.13	59.62	57.24	57.47	9,471,529
31 Jan 24	56.33000 -0.33	57.60	55.23	55.46	6,748,588
30 Jan 24	56.66000 +1.76	57.59	55.67	56.24	9,231,607
29 Jan 24	54.90000 +1.44	54.93	53.30	53.40	4,619,778
26 Jan 24	53.46000 +0.15	54.76	52.40	53.05	4,958,252
25 Jan 24	53.31000 +0.49	53.79	52.61	53.50	6,885,328
24 Jan 24	52.82000 -0.85	55.05	52.80	54.38	6,923,373
23 Jan 24	53.67000 +0.22	54.20	52.83	53.69	3,445,095
22 Jan 24	53.45000 -0.22	55.93	53.10	54.50	7,084,361
19 Jan 24	53.67000 +2.78	53.67	51.67	52.50	7,492,088
18 Jan 24	50.89000 +1.63	51.04	49.67	50.36	4,171,834
17 Jan 24	49.26000 -0.70	49.89	48.86	49.43	3,194,705
16 Jan 24	49.96000 +0.44	50.72	49.25	49.37	3,060,795
12 Jan 24	49.52000 -0.50	50.25	48.42	49.88	3,440,029
11 Jan 24	50.02000 +1.23	50.17	48.22	49.00	3,605,500
10 Jan 24	48.79000 -0.39	49.68	48.45	49.19	2,870,549
09 Jan 24	49.18000 +0.64	49.47	47.45	48.42	3,869,678
08 Jan 24	48.54000 +2.23	48.62	46.62	46.75	4,062,762
05 Jan 24	46.31000 +0.51	46.67	45.09	45.60	4,378,200
04 Jan 24	45.80000 +0.23	47.31	45.59	45.59	5,274,821
03 Jan 24	45.57000 -0.07	45.92	44.31	45.00	5,904,951
02 Jan 24	45.64000 -2.39	47.50	45.19	47.48	5,770,247
29 Dec 23	48.03000 -0.93	49.02	47.84	48.84	2,487,617
28 Dec 23	48.96000 +0.03	49.33	48.34	48.97	2,131,633
27 Dec 23	48.93000 -0.06	49.31	48.39	48.90	2,611,524
26 Dec 23	48.99000 +0.21	49.21	48.55	48.93	2,078,720
22 Dec 23	48.78000 +0.20	49.16	48.20	48.57	2,410,437
21 Dec 23	48.58000 +1.33	48.64	47.84	48.12	2,589,338
20 Dec 23	47.25000 -1.97	49.15	47.20	48.86	3,594,389
19 Dec 23	49.22000 +1.42	49.35	47.88	47.91	3,791,154
18 Dec 23	47.80000 +0.07	48.60	47.45	47.73	3,007,315
15 Dec 23	47.73000 +0.49	48.40	46.87	47.36	5,382,009
14 Dec 23	47.24000 -0.70	48.99	45.75	48.35	10,176,289
13 Dec 23	47.94000 -1.49	50.23	47.76	49.63	7,924,402
12 Dec 23	49.43000 +1.80	49.86	47.39	47.50	6,952,468
11 Dec 23	47.63000 +0.49	48.88	47.33	47.33	7,433,949
08 Dec 23	47.14000 +2.00	47.25	44.83	44.84	6,947,545
07 Dec 23	45.14000 +0.98	45.42	44.14	44.30	4,565,559
06 Dec 23	44.16000 -0.99	45.99	44.03	45.49	4,323,180
05 Dec 23	45.15000 -0.21	45.31	44.31	44.96	4,325,036
04 Dec 23	45.36000 +0.22	45.91	43.66	45.22	8,054,692
01 Dec 23	45.14000 +1.48	45.94	43.27	43.50	9,447,010
30 Nov 23	43.66000 +1.37	44.55	42.50	42.69	26,318,992
29 Nov 23	42.29000 +0.04	44.92	41.01	44.01	13,346,701
28 Nov 23	42.25000 -0.30	42.87	41.33	42.52	7,511,471
27 Nov 23	42.55000 -0.13	43.26	42.40	42.69	5,344,260
24 Nov 23	42.68000 -0.84	43.87	42.54	43.72	1,531,396
22 Nov 23	43.52000 +0.89	44.38	42.33	43.40	6,243,450
21 Nov 23	42.63000 -1.92	45.15	42.12	44.23	6,832,096
20 Nov 23	44.55000 +1.26	44.63	43.11	43.11	4,553,969
17 Nov 23	43.29000 +0.45	44.16	42.97	43.78	5,140,461
16 Nov 23	42.84000 -0.66	43.62	42.34	43.00	4,630,158
15 Nov 23	43.50000 -0.09	44.96	42.83	44.27	8,154,220
14 Nov 23	43.59000 +1.30	44.00	42.82	43.21	6,316,121
13 Nov 23	42.29000 +0.46	42.43	41.17	41.50	4,239,634
10 Nov 23	41.83000 +1.86	42.25	40.01	40.01	5,793,726
09 Nov 23	39.97000 -0.10	42.20	39.51	40.37	6,119,947
08 Nov 23	40.07000 -0.08	40.93	39.80	40.67	4,825,852
07 Nov 23	40.15000 +0.40	41.06	39.48	40.08	4,686,112
06 Nov 23	39.75000 -0.69	40.68	38.68	40.53	5,246,469
03 Nov 23	40.44000 +0.46	41.22	39.82	40.59	6,202,548
02 Nov 23	39.98000 -0.25	41.80	39.67	40.93	5,638,604
01 Nov 23	40.23000 +0.96	40.26	39.07	39.35	5,920,418
31 Oct 23	39.27000 +0.99	39.44	37.21	38.03	5,648,466
30 Oct 23	38.28000 +1.86	38.50	36.40	36.92	6,218,949
27 Oct 23	36.42000 +1.56	36.81	35.60	35.66	7,865,406
26 Oct 23	34.86000 -2.53	38.10	34.60	37.57	10,790,648
25 Oct 23	37.39000 -1.64	41.92	36.00	41.54	17,130,464
24 Oct 23	39.03000 +1.74	39.20	37.57	37.72	9,674,146
23 Oct 23	37.29000 +0.55	38.31	36.24	36.79	6,632,055
20 Oct 23	36.74000 -0.68	37.94	35.65	37.19	8,789,395
19 Oct 23	37.42000 -1.33	39.48	36.96	39.02	8,848,741
18 Oct 23	38.75000 -2.44	40.78	38.46	40.49	6,822,607
17 Oct 23	41.19000 +0.54	41.39	38.62	39.65	5,069,038
16 Oct 23	40.65000 +1.55	40.92	39.20	39.47	4,355,123
13 Oct 23	39.10000 -2.71	42.06	39.01	41.60	6,903,641
12 Oct 23	41.81000 +0.08	43.13	41.21	41.81	6,449,904
11 Oct 23	41.73000 +1.15	42.53	40.54	40.70	8,423,293
10 Oct 23	40.58000 +0.45	42.72	40.50	40.98	8,552,259
09 Oct 23	40.13000 +0.36	40.14	38.28	39.29	5,777,509
06 Oct 23	39.77000 +1.59	40.20	37.53	37.78	7,099,440
05 Oct 23	38.18000 -0.01	38.52	37.30	37.57	3,903,869
04 Oct 23	38.19000 +1.35	38.58	36.63	36.90	5,267,523
03 Oct 23	36.84000 -1.57	39.23	36.40	37.87	6,541,442
02 Oct 23	38.41000 +1.21	38.97	37.70	38.05	6,750,246
29 Sep 23	37.20000 +0.20	38.71	37.12	37.42	4,526,751
28 Sep 23	37.00000 +0.82	38.10	36.11	36.26	4,655,836
27 Sep 23	36.18000 +0.66	36.56	35.72	35.96	5,576,399
26 Sep 23	35.52000 -1.25	36.76	35.49	36.50	4,622,712
25 Sep 23	36.77000 +0.32	37.54	36.20	36.44	4,134,286
22 Sep 23	36.45000 +0.13	36.91	36.21	36.73	2,666,414
21 Sep 23	36.32000 -0.80	36.84	35.80	36.70	3,686,148
20 Sep 23	37.12000 -0.94	38.76	37.10	38.16	3,697,138
19 Sep 23	38.06000 +0.26	38.42	37.32	37.97	2,445,720
18 Sep 23	37.80000 -0.37	38.31	36.72	37.47	4,100,068
15 Sep 23	38.17000 -0.27	38.47	37.50	37.75	7,132,824
14 Sep 23	38.44000 +1.41	39.24	37.92	37.97	6,826,036
13 Sep 23	37.03000 -0.59	37.79	36.22	37.43	7,073,308
12 Sep 23	37.62000 -1.58	39.71	37.31	38.87	5,653,668
11 Sep 23	39.20000 +0.00	39.23	37.85	38.18	6,528,510
08 Sep 23	39.20000 -0.40	40.15	39.04	39.33	3,864,035
07 Sep 23	39.60000 +1.16	39.77	37.81	38.16	6,757,275
06 Sep 23	38.44000 -0.69	39.58	37.66	39.20	7,073,943
05 Sep 23	39.13000 -0.74	40.14	38.78	39.85	3,719,491
01 Sep 23	39.87000 +0.48	40.41	39.19	39.62	4,614,280
31 Aug 23	39.39000 +0.50	39.50	38.78	39.08	3,569,432
30 Aug 23	38.89000 +0.17	39.25	38.38	38.50	3,397,007
29 Aug 23	38.72000 +0.55	39.16	37.40	37.70	5,746,554
28 Aug 23	38.17000 +0.67	38.54	37.21	37.44	6,433,266
25 Aug 23	37.50000 +2.49	37.95	35.11	35.22	10,429,677
24 Aug 23	35.01000 -0.67	37.22	34.99	36.89	10,481,007
23 Aug 23	35.68000 +0.71	36.20	34.89	35.13	4,733,291
22 Aug 23	34.97000 -0.10	35.80	34.54	35.38	4,276,406
21 Aug 23	35.07000 +1.10	35.24	33.65	34.20	5,952,883
18 Aug 23	33.97000 +0.98	34.33	32.38	33.00	7,282,734
17 Aug 23	32.99000 -0.75	33.96	32.88	33.79	6,342,108
16 Aug 23	33.74000 -0.99	34.98	33.70	34.71	5,438,160
15 Aug 23	34.73000 +0.15	34.92	34.06	34.61	5,592,405
14 Aug 23	34.58000 +1.07	34.86	33.25	33.57	5,947,787
11 Aug 23	33.51000 -0.36	34.58	33.38	34.15	6,050,438
10 Aug 23	33.87000 -0.95	34.95	32.74	34.71	11,382,271
09 Aug 23	34.82000 -1.40	36.69	34.67	36.37	7,518,938
08 Aug 23	36.22000 +0.50	36.47	34.96	35.55	7,777,744
07 Aug 23	35.72000 +0.01	36.41	34.86	35.00	14,131,771
04 Aug 23	35.71000 +1.21	36.60	34.76	34.96	9,938,368
03 Aug 23	34.50000 +0.21	34.59	33.06	34.10	12,837,914
02 Aug 23	34.29000 +7.76	35.38	31.57	33.00	38,479,088
01 Aug 23	26.53000 +0.52	26.63	25.48	25.67	9,987,121
31 Jul 23	26.01000 +0.06	26.10	25.41	25.77	5,875,117
28 Jul 23	25.95000 +0.63	26.22	25.61	25.69	4,622,643
27 Jul 23	25.32000 -0.02	26.03	25.09	25.85	4,690,020
26 Jul 23	25.34000 -0.65	26.08	25.09	25.70	5,117,650
25 Jul 23	25.99000 +0.21	26.27	25.58	25.67	2,741,718
24 Jul 23	25.78000 +0.10	25.95	25.23	25.52	3,872,116
21 Jul 23	25.68000 -0.49	26.47	25.34	26.43	5,709,893
20 Jul 23	26.17000 -0.52	26.70	26.07	26.40	6,024,025
19 Jul 23	26.69000 -0.04	26.78	26.28	26.52	6,889,789
18 Jul 23	26.73000 +0.38	26.82	26.04	26.40	4,121,209
17 Jul 23	26.35000 +0.00	26.72	26.11	26.30	3,027,360
14 Jul 23	26.35000 -0.16	26.80	26.03	26.52	3,135,163
13 Jul 23	26.51000 +0.75	27.03	25.77	25.94	5,184,687
12 Jul 23	25.76000 +0.45	25.98	25.27	25.63	3,119,957
11 Jul 23	25.31000 -0.07	25.59	25.19	25.31	3,047,606
10 Jul 23	25.38000 +0.73	25.50	24.66	24.73	2,523,114
07 Jul 23	24.65000 +0.57	25.00	24.46	24.57	2,532,586
06 Jul 23	24.08000 -0.22	24.17	23.51	24.06	3,814,637
05 Jul 23	24.30000 -0.57	24.78	24.29	24.73	3,535,209
03 Jul 23	24.87000 +0.10	24.91	24.44	24.80	1,881,917
30 Jun 23	24.77000 +0.64	25.01	24.03	24.34	5,216,226
29 Jun 23	24.13000 +0.78	24.33	23.78	23.96	8,865,521
28 Jun 23	23.35000 -0.45	23.77	23.07	23.59	5,087,990
27 Jun 23	23.80000 +0.35	24.01	23.27	23.51	3,704,865
26 Jun 23	23.45000 -0.19	24.26	23.38	23.50	7,315,207
23 Jun 23	23.64000 +0.33	23.73	22.82	22.84	6,516,607
22 Jun 23	23.31000 +0.34	23.43	22.60	22.76	4,356,874
21 Jun 23	22.97000 -0.37	23.18	22.31	23.01	4,860,822
20 Jun 23	23.34000 +0.80	23.41	22.39	22.45	5,143,545
16 Jun 23	22.54000 -0.06	23.09	22.36	22.80	7,713,660
15 Jun 23	22.60000 +0.05	22.77	22.15	22.42	4,453,303
14 Jun 23	22.55000 +0.10	22.80	22.24	22.50	4,516,606
13 Jun 23	22.45000 +1.34	22.51	21.40	21.44	6,638,666
12 Jun 23	21.11000 -0.08	21.54	21.02	21.30	4,767,673
09 Jun 23	21.19000 +0.61	21.35	20.85	21.23	3,982,742
08 Jun 23	20.58000 +0.02	20.67	20.06	20.39	3,695,394
07 Jun 23	20.56000 +0.56	20.61	19.89	20.00	5,017,801
06 Jun 23	20.00000 -0.07	20.39	19.82	19.83	2,966,874
05 Jun 23	20.07000 +0.27	20.14	19.39	19.44	4,166,733
02 Jun 23	19.80000 +0.40	19.96	19.38	19.84	4,021,892
01 Jun 23	19.40000 +0.10	19.65	19.10	19.37	4,783,172
31 May 23	19.30000 -0.84	19.91	18.74	19.87	5,854,857
30 May 23	20.14000 +0.40	20.53	19.83	20.43	9,997,522
26 May 23	19.74000 +1.23	20.00	18.49	18.72	16,000,162
25 May 23	18.51000 +2.27	19.19	17.94	18.30	29,409,888
24 May 23	16.24000 -0.05	16.39	15.75	16.00	4,048,832
23 May 23	16.29000 -0.22	16.72	16.17	16.31	5,738,816
22 May 23	16.51000 +0.95	16.76	15.64	15.77	7,543,756
19 May 23	15.56000 -0.40	16.09	15.50	16.07	3,661,351
18 May 23	15.96000 +0.33	16.05	15.40	15.51	4,900,285
17 May 23	15.63000 +0.50	15.68	15.18	15.31	2,741,209
16 May 23	15.13000 -0.19	15.26	15.00	15.26	1,630,181
15 May 23	15.32000 +0.22	15.51	15.07	15.10	2,162,365
12 May 23	15.10000 -0.23	15.46	14.95	15.31	1,711,292
11 May 23	15.33000 +0.04	15.41	15.07	15.23	1,672,046
10 May 23	15.29000 +0.03	15.57	15.05	15.48	2,510,000
09 May 23	15.26000 +0.18	15.41	14.84	14.91	3,253,137
08 May 23	15.08000 +0.10	15.22	14.68	15.18	2,129,972
05 May 23	14.98000 +0.67	15.23	14.28	14.44	4,187,373
04 May 23	14.31000 -0.62	14.92	14.27	14.90	3,302,492
03 May 23	14.93000 +0.01	15.55	14.89	14.98	5,293,086
02 May 23	14.92000 +0.10	14.99	14.49	14.84	3,744,829
01 May 23	14.82000 -0.10	15.01	14.64	14.78	3,492,949
28 Apr 23	14.92000 +0.43	15.09	14.40	14.51	5,048,553
27 Apr 23	14.49000 +0.90	14.69	13.73	14.00	6,112,621
26 Apr 23	13.59000 +1.36	15.15	13.06	14.33	16,744,083
25 Apr 23	12.23000 -0.50	12.67	12.22	12.55	6,829,923
24 Apr 23	12.73000 +0.55	12.77	12.20	12.26	5,059,315
21 Apr 23	12.18000 -0.09	12.34	11.95	12.23	2,575,291
20 Apr 23	12.27000 -0.22	12.52	12.16	12.28	1,937,491
19 Apr 23	12.49000 +0.13	12.51	12.02	12.14	4,485,632
18 Apr 23	12.36000 -0.21	12.73	12.12	12.65	3,716,193
17 Apr 23	12.57000 +0.14	12.72	12.34	12.44	2,361,578
14 Apr 23	12.43000 +0.00	12.63	12.19	12.36	2,621,001
13 Apr 23	12.43000 +0.18	12.48	12.05	12.28	4,092,600
12 Apr 23	12.25000 -0.30	12.67	12.19	12.67	2,689,491
11 Apr 23	12.55000 +0.00	12.75	12.47	12.60	2,925,481
10 Apr 23	12.55000 +0.17	12.62	12.23	12.30	3,449,823
06 Apr 23	12.38000 -0.54	12.89	12.26	12.85	3,482,164
05 Apr 23	12.92000 -0.18	13.00	12.72	12.92	3,206,833
04 Apr 23	13.10000 -0.87	14.10	12.95	13.98	2,943,141
03 Apr 23	13.97000 -0.34	14.45	13.73	14.24	2,261,327
31 Mar 23	14.31000 +0.51	14.44	13.89	13.96	3,137,027
30 Mar 23	13.80000 +0.09	14.15	13.78	13.99	2,696,533
29 Mar 23	13.71000 +0.50	13.81	13.39	13.53	3,241,592
28 Mar 23	13.21000 +0.02	13.35	13.04	13.19	1,967,754
27 Mar 23	13.19000 +0.10	13.36	13.04	13.30	2,611,325
24 Mar 23	13.09000 -0.14	13.17	12.69	13.04	1,880,438
23 Mar 23	13.23000 -0.22	14.05	12.99	13.60	2,124,996
22 Mar 23	13.45000 -0.32	14.05	13.44	13.79	2,532,912
21 Mar 23	13.77000 +0.55	13.82	13.59	13.68	2,253,222
20 Mar 23	13.22000 +0.10	13.36	12.97	13.33	4,987,650
17 Mar 23	13.12000 -0.48	13.66	13.09	13.48	4,399,501
16 Mar 23	13.60000 +0.28	13.75	13.03	13.10	2,994,962
15 Mar 23	13.32000 -0.63	13.56	12.90	13.43	3,688,673
14 Mar 23	13.95000 +0.12	14.39	13.77	14.19	3,306,232
13 Mar 23	13.83000 -0.41	14.09	13.49	13.94	4,944,558
10 Mar 23	14.24000 -1.14	15.39	14.06	15.39	4,830,135
09 Mar 23	15.38000 -0.36	15.94	15.35	15.87	2,730,154
08 Mar 23	15.74000 -0.10	15.97	15.68	15.87	2,076,898
07 Mar 23	15.84000 -0.35	16.34	15.79	16.14	1,725,833
06 Mar 23	16.19000 -0.17	16.61	16.02	16.39	3,333,580
03 Mar 23	16.36000 +0.53	16.45	15.74	15.88	3,580,841
02 Mar 23	15.83000 -0.30	15.92	15.60	15.78	3,145,851
01 Mar 23	16.13000 -0.12	16.46	15.98	16.17	3,630,403
28 Feb 23	16.25000 +0.49	16.34	15.63	15.66	3,105,853
27 Feb 23	15.76000 -0.05	16.09	15.68	16.03	2,715,484
24 Feb 23	15.81000 -0.65	16.24	15.39	16.24	3,492,345
23 Feb 23	16.46000 +0.94	16.49	15.54	15.90	7,040,275
22 Feb 23	15.52000 +0.26	17.88	15.23	17.01	11,976,677
21 Feb 23	15.26000 -0.80	16.00	15.20	15.83	4,883,380
17 Feb 23	16.06000 +0.03	16.08	15.67	15.82	3,823,910
16 Feb 23	16.03000 -0.04	16.24	15.62	15.74	2,939,917
15 Feb 23	16.07000 +0.44	16.10	15.44	15.63	3,355,013
14 Feb 23	15.63000 +0.41	15.70	14.90	15.05	2,557,261
13 Feb 23	15.22000 +0.76	15.23	14.35	14.47	2,269,425
10 Feb 23	14.46000 -1.19	15.67	14.36	15.56	3,260,234
09 Feb 23	15.65000 -0.08	16.29	15.44	16.05	3,937,868
08 Feb 23	15.73000 +0.48	15.85	14.98	15.09	5,075,125
07 Feb 23	15.25000 +1.05	15.29	14.19	14.29	4,991,250
06 Feb 23	14.20000 -0.39	14.47	14.08	14.32	3,748,517
03 Feb 23	14.59000 -0.45	15.23	14.48	14.63	3,013,585
02 Feb 23	15.04000 +0.34	15.36	14.84	14.93	2,340,468
01 Feb 23	14.70000 +0.48	14.90	13.98	14.18	2,065,906
31 Jan 23	14.22000 +0.26	14.30	13.89	14.03	2,066,480
30 Jan 23	13.96000 -0.42	14.19	13.77	14.09	1,808,125
27 Jan 23	14.38000 +0.33	14.51	13.86	13.90	3,144,096
26 Jan 23	14.05000 -0.30	14.67	13.65	14.61	4,217,216
25 Jan 23	14.35000 -0.90	14.84	14.29	14.81	3,616,441
24 Jan 23	15.25000 -0.28	15.57	15.11	15.54	2,496,735
23 Jan 23	15.53000 +1.01	15.63	14.61	14.65	4,017,694
20 Jan 23	14.52000 +0.58	14.60	13.90	14.11	1,491,001
19 Jan 23	13.94000 -0.54	14.38	13.91	14.22	2,197,046
18 Jan 23	14.48000 -0.48	15.39	14.47	15.02	2,442,931
17 Jan 23	14.96000 -0.01	15.00	14.76	14.95	1,798,214
13 Jan 23	14.97000 -0.01	15.00	14.66	14.82	1,840,534
12 Jan 23	14.98000 +0.34	15.00	14.48	14.71	1,886,463
11 Jan 23	14.64000 +0.12	14.79	14.37	14.70	1,817,874
10 Jan 23	14.52000 -0.30	14.76	14.05	14.72	2,424,958
09 Jan 23	14.82000 +0.70	15.10	14.20	14.26	4,388,610
06 Jan 23	14.12000 +0.59	14.20	13.53	13.74	2,504,685
05 Jan 23	13.53000 +0.03	13.57	13.14	13.35	2,951,628
04 Jan 23	13.50000 +0.20	13.61	13.14	13.51	2,505,339
03 Jan 23	13.30000 -0.36	14.11	13.21	13.86	3,458,272
30 Dec 22	13.66000 +0.13	13.68	13.24	13.26	2,353,954
29 Dec 22	13.53000 +1.18	13.77	12.58	12.58	3,452,142
28 Dec 22	12.35000 -0.23	12.81	12.30	12.63	1,633,218
27 Dec 22	12.58000 -0.24	13.01	12.56	12.85	2,087,376
23 Dec 22	12.82000 +0.04	12.89	12.55	12.77	1,282,336
22 Dec 22	12.78000 -0.36	13.00	12.53	12.92	1,663,179
21 Dec 22	13.14000 +0.29	13.27	12.91	13.00	1,621,384
20 Dec 22	12.85000 +0.17	12.98	12.33	12.55	1,624,423
19 Dec 22	12.68000 -0.46	13.16	12.61	13.16	2,309,356
16 Dec 22	13.14000 -0.11	13.27	12.89	13.08	4,501,470
15 Dec 22	13.25000 -0.66	13.75	13.14	13.57	1,879,244
14 Dec 22	13.91000 -0.17	14.26	13.77	14.01	1,893,845
13 Dec 22	14.08000 +0.46	14.49	13.76	14.28	2,798,859
12 Dec 22	13.62000 -0.02	13.66	13.34	13.58	2,398,691
09 Dec 22	13.64000 -0.60	14.44	13.64	14.17	2,469,012
08 Dec 22	14.24000 +0.58	14.52	13.70	13.81	2,774,220
07 Dec 22	13.66000 -0.27	14.03	13.49	13.87	2,911,932
06 Dec 22	13.93000 -0.42	14.49	13.82	14.42	3,117,135
05 Dec 22	14.35000 -0.41	14.61	14.16	14.49	2,045,578
02 Dec 22	14.76000 +0.56	14.92	13.82	13.88	3,201,343
01 Dec 22	14.20000 +0.35	14.57	14.05	14.25	2,557,055
30 Nov 22	13.85000 +0.65	13.91	13.08	13.26	2,282,860
29 Nov 22	13.20000 +0.10	13.27	13.03	13.16	1,933,726
28 Nov 22	13.10000 -0.64	14.06	13.02	13.49	2,479,180
25 Nov 22	13.74000 -0.12	13.95	13.60	13.83	1,138,774
23 Nov 22	13.86000 +0.05	14.09	13.82	13.83	1,497,441
22 Nov 22	13.81000 -0.22	14.19	13.57	14.07	2,076,406
21 Nov 22	14.03000 +0.19	14.20	13.66	13.79	2,597,372
18 Nov 22	13.84000 -0.15	14.24	13.57	14.19	2,389,406
17 Nov 22	13.99000 +0.11	14.10	13.46	13.52	3,607,871
16 Nov 22	13.88000 -0.82	14.59	13.39	14.44	5,325,636
15 Nov 22	14.70000 -0.23	15.74	14.44	15.43	5,622,597
14 Nov 22	14.93000 -0.43	15.45	14.92	15.14	2,306,422
11 Nov 22	15.36000 +0.08	16.02	15.26	15.41	3,801,998
10 Nov 22	15.28000 +0.64	16.07	15.15	15.60	5,087,200
09 Nov 22	14.64000 -0.02	14.76	14.22	14.36	3,066,559
08 Nov 22	14.66000 +4.44	14.81	14.28	14.63	3,478,593
14 Oct 22	10.22000 -0.66	11.15	10.21	10.92	4,166,029
13 Oct 22	10.88000 -0.03	11.03	10.23	10.44	9,816,677
12 Oct 22	10.91000 -0.17	11.23	10.83	11.11	3,354,314
11 Oct 22	11.08000 -0.16	11.33	10.77	11.15	6,192,092
10 Oct 22	11.24000 +0.29	11.36	10.98	11.01	5,607,869
07 Oct 22	10.95000 -0.91	11.76	10.92	11.62	2,473,348
06 Oct 22	11.86000 -0.13	12.22	11.77	11.98	3,684,988
05 Oct 22	11.99000 +0.03	12.06	11.38	11.62	3,558,000
04 Oct 22	11.96000 +0.71	12.32	11.57	11.66	4,771,157
03 Oct 22	11.25000 +1.53	11.65	9.89	9.93	7,401,556
30 Sep 22	9.72000 +0.03	10.10	9.60	9.66	2,685,642
29 Sep 22	9.69000 -0.65	10.09	9.48	9.99	2,322,877
28 Sep 22	10.34000 +0.66	10.46	9.67	9.71	2,642,369
27 Sep 22	9.68000 -0.11	10.20	9.60	9.98	3,914,252
26 Sep 22	9.79000 -0.16	10.25	9.64	9.82	5,170,923
23 Sep 22	9.95000 -1.08	10.74	9.76	10.53	4,132,199
22 Sep 22	11.03000 -0.72	11.76	10.98	11.68	5,361,958
21 Sep 22	11.75000 -0.45	12.42	11.70	12.30	2,627,820
20 Sep 22	12.20000 -0.31	12.44	12.08	12.32	2,641,823
19 Sep 22	12.51000 +0.18	12.56	12.06	12.10	2,385,196
16 Sep 22	12.33000 -0.69	12.69	12.11	12.66	3,532,358
15 Sep 22	13.02000 -0.04	13.35	12.89	12.92	2,073,859
14 Sep 22	13.06000 +0.34	13.10	12.22	12.67	4,740,920
13 Sep 22	12.72000 -0.71	13.18	12.64	12.84	3,496,899
12 Sep 22	13.43000 +0.06	13.52	13.14	13.25	4,121,428
09 Sep 22	13.37000 +1.14	13.45	12.38	12.38	4,838,390
08 Sep 22	12.23000 +0.52	12.26	11.52	11.52	2,342,981
07 Sep 22	11.71000 +0.53	11.84	11.10	11.14	1,378,354
06 Sep 22	11.18000 -0.03	11.29	11.02	11.27	1,547,346
02 Sep 22	11.21000 -0.28	11.72	11.15	11.72	2,851,018
01 Sep 22	11.49000 -0.04	11.53	11.00	11.35	4,762,151
31 Aug 22	11.53000 -0.22	11.87	11.31	11.81	3,629,990
30 Aug 22	11.75000 -0.13	12.17	11.58	12.03	1,515,324
29 Aug 22	11.88000 +0.05	12.10	11.52	11.55	2,213,285
26 Aug 22	11.83000 -0.68	12.48	11.79	12.48	2,808,469
25 Aug 22	12.51000 +0.30	12.65	12.24	12.39	2,570,649
24 Aug 22	12.21000 +0.16	12.32	11.98	12.12	1,583,346
23 Aug 22	12.05000 +0.00	12.19	11.94	12.05	2,899,877
22 Aug 22	12.05000 -0.28	12.27	11.84	11.96	4,354,390
19 Aug 22	12.33000 -0.73	12.97	12.30	12.84	2,441,818
18 Aug 22	13.06000 -0.05	13.25	12.91	13.11	2,982,549
17 Aug 22	13.11000 -0.28	13.25	12.73	12.99	3,508,492
16 Aug 22	13.39000 +0.05	13.65	13.07	13.15	4,084,878
15 Aug 22	13.34000 -0.18	13.68	13.10	13.42	3,469,650
12 Aug 22	13.52000 +0.69	13.54	12.88	13.06	3,879,589
11 Aug 22	12.83000 -0.13	13.40	12.74	13.14	3,215,224
10 Aug 22	12.96000 +0.80	12.97	12.19	12.67	4,786,916
09 Aug 22	12.16000 -0.81	12.73	11.91	12.73	5,297,780
08 Aug 22	12.97000 +0.14	13.46	12.91	13.02	3,033,483
05 Aug 22	12.83000 -0.34	13.00	12.48	12.78	4,955,433
04 Aug 22	13.17000 +1.18	13.43	12.00	12.20	6,395,892
03 Aug 22	11.99000 +0.22	12.44	10.73	11.64	9,989,291
02 Aug 22	11.77000 +0.32	12.00	11.29	11.29	4,071,733
01 Aug 22	11.45000 +0.03	11.57	11.08	11.23	2,515,182
29 Jul 22	11.42000 +0.44	11.43	10.88	10.94	2,963,240
28 Jul 22	10.98000 +0.48	11.03	10.53	10.77	2,028,732
27 Jul 22	10.50000 +0.25	10.52	10.28	10.44	2,043,719
26 Jul 22	10.25000 -0.21	10.42	10.18	10.37	1,502,348
25 Jul 22	10.46000 -0.15	10.69	10.28	10.56	2,204,688
22 Jul 22	10.61000 +0.24	10.79	10.35	10.44	3,593,563
21 Jul 22	10.37000 +0.20	10.46	10.09	10.12	2,135,461
20 Jul 22	10.17000 +0.66	10.24	9.61	9.61	3,432,382
19 Jul 22	9.51000 +0.72	9.53	8.93	9.02	2,674,119
18 Jul 22	8.79000 -0.15	9.16	8.75	9.13	2,239,066
15 Jul 22	8.94000 +0.51	9.03	8.39	8.63	3,447,555
14 Jul 22	8.43000 +0.04	8.51	8.12	8.17	2,942,845
13 Jul 22	8.39000 -0.29	8.64	8.26	8.45	2,941,229
12 Jul 22	8.68000 +0.00	9.01	8.55	8.60	3,344,232
11 Jul 22	8.68000 -0.35	9.00	8.61	8.88	3,211,810
08 Jul 22	9.03000 -0.14	9.28	8.94	9.12	1,969,879
07 Jul 22	9.17000 +0.53	9.24	8.65	8.75	3,638,869
06 Jul 22	8.64000 +0.04	8.80	8.43	8.55	8,316,111
05 Jul 22	8.60000 +0.31	8.61	7.76	8.12	4,408,715
01 Jul 22	8.29000 +0.07	8.54	8.09	8.16	5,359,537
30 Jun 22	8.22000 -0.72	8.79	8.15	8.73	8,105,819
29 Jun 22	8.94000 -0.65	9.56	8.92	9.52	4,448,891
28 Jun 22	9.59000 -0.41	10.31	9.56	10.05	2,000,722
27 Jun 22	10.00000 -0.23	10.40	9.89	10.32	3,144,842
24 Jun 22	10.23000 +0.81	10.27	9.53	9.55	9,564,755
23 Jun 22	9.42000 +0.23	9.43	9.02	9.21	2,701,553
22 Jun 22	9.19000 +0.00	9.31	8.92	8.92	4,048,008
21 Jun 22	9.19000 +0.01	9.35	9.03	9.35	4,084,455
17 Jun 22	9.18000 +0.14	9.32	9.00	9.07	4,339,716
16 Jun 22	9.04000 -0.65	9.45	8.91	9.33	5,474,890
15 Jun 22	9.69000 +0.33	10.06	9.36	9.45	5,399,972
14 Jun 22	9.36000 -0.05	9.61	9.17	9.46	6,433,140
13 Jun 22	9.41000 -0.68	9.89	9.40	9.71	6,325,325
10 Jun 22	10.09000 -0.40	10.33	10.02	10.21	5,388,937
09 Jun 22	10.49000 -0.46	10.86	10.48	10.86	4,997,607
08 Jun 22	10.95000 -0.46	11.33	10.73	11.21	5,353,084
07 Jun 22	11.41000 +0.39	11.45	10.80	10.87	5,971,662
06 Jun 22	11.02000 +0.15	11.37	10.85	11.19	6,891,392
03 Jun 22	10.87000 +0.01	10.94	10.20	10.69	14,598,527
02 Jun 22	10.86000 +0.52	11.05	10.31	10.40	8,995,838
01 Jun 22	10.34000 -0.65	11.16	10.00	10.92	9,220,376
31 May 22	10.99000 -0.45	11.49	10.94	11.49	5,310,631
27 May 22	11.44000 +0.58	11.51	10.99	11.07	5,822,315
26 May 22	10.86000 +0.62	11.26	10.27	10.34	5,966,986
25 May 22	10.24000 -0.01	10.41	9.67	10.25	7,147,616
24 May 22	10.25000 -0.54	10.69	9.85	10.69	4,667,740
23 May 22	10.79000 -0.05	11.00	10.55	10.86	3,018,968
20 May 22	10.84000 -0.14	11.18	10.60	11.12	5,960,155
19 May 22	10.98000 +0.06	11.59	10.84	10.84	4,873,660
18 May 22	10.92000 -0.49	11.58	10.85	11.21	2,734,342
17 May 22	11.41000 +0.62	11.47	11.03	11.16	2,745,804
16 May 22	10.79000 -0.51	11.31	10.72	11.22	2,216,982
13 May 22	11.30000 +0.86	11.47	10.64	10.74	3,724,753
12 May 22	10.44000 +0.27	10.68	9.88	9.88	4,539,795
11 May 22	10.17000 +0.12	10.42	9.61	9.89	5,569,864
10 May 22	10.05000 -1.11	11.56	10.04	11.39	6,103,541
09 May 22	11.16000 -1.05	11.91	11.14	11.85	2,664,481
06 May 22	12.21000 -0.30	12.41	11.80	12.38	2,076,277
05 May 22	12.51000 -0.78	13.13	12.21	13.13	3,199,231
04 May 22	13.29000 +0.54	13.32	12.26	12.73	2,342,330
03 May 22	12.75000 +0.14	12.93	12.41	12.48	1,929,830
02 May 22	12.61000 +0.08	12.91	12.16	12.48	3,397,588
29 Apr 22	12.53000 -0.23	13.13	12.47	12.66	3,631,966
28 Apr 22	12.76000 -0.11	13.09	12.10	12.98	4,640,951
27 Apr 22	12.87000 +1.33	13.22	12.39	12.76	6,304,421
26 Apr 22	11.54000 -0.52	12.04	11.51	11.96	4,841,346
25 Apr 22	12.06000 +0.43	12.09	11.29	11.50	5,055,468
22 Apr 22	11.63000 -0.81	12.38	11.57	12.31	3,708,448
21 Apr 22	12.44000 -0.46	13.12	12.30	13.05	3,047,820
20 Apr 22	12.90000 -0.17	13.27	12.88	13.20	4,113,016
19 Apr 22	13.07000 +1.01	13.22	11.94	12.08	4,146,677
18 Apr 22	12.06000 -0.32	12.39	11.85	12.23	3,221,697
14 Apr 22	12.38000 -0.74	13.16	12.34	13.03	3,012,646
13 Apr 22	13.12000 +0.75	13.12	12.32	12.32	2,574,968
12 Apr 22	12.37000 -0.59	13.25	12.26	13.09	4,140,846
11 Apr 22	12.96000 -0.58	13.60	12.92	13.30	3,885,507
08 Apr 22	13.54000 +0.07	13.74	13.29	13.41	3,341,009
07 Apr 22	13.47000 -0.19	13.91	13.24	13.64	3,169,506
06 Apr 22	13.66000 -0.19	13.75	13.27	13.52	2,470,980
05 Apr 22	13.85000 -0.64	14.61	13.76	14.58	4,376,751
04 Apr 22	14.49000 -0.09	14.53	13.93	14.34	3,067,081
01 Apr 22	14.58000 +0.58	15.19	14.36	14.73	6,237,165
31 Mar 22	14.00000 +0.29	14.25	13.69	13.80	5,565,198
30 Mar 22	13.71000 +0.07	13.76	13.34	13.35	4,587,931
29 Mar 22	13.64000 +0.59	13.85	13.30	13.40	5,330,725
28 Mar 22	13.05000 +0.20	13.15	12.51	12.86	4,792,635
25 Mar 22	12.85000 +0.07	12.92	12.14	12.72	4,667,878
24 Mar 22	12.78000 -0.33	13.21	12.56	13.14	4,380,140
23 Mar 22	13.11000 -0.31	13.56	12.98	13.14	5,698,424
22 Mar 22	13.42000 +0.38	13.61	13.01	13.08	7,112,273
21 Mar 22	13.04000 -0.36	13.78	12.85	13.69	6,208,991
18 Mar 22	13.40000 +0.18	13.62	13.04	13.04	4,413,975
17 Mar 22	13.22000 +0.90	13.39	12.15	12.21	5,278,019
16 Mar 22	12.32000 +0.43	12.55	12.01	12.02	5,783,202
15 Mar 22	11.89000 +0.76	11.92	10.95	11.16	5,581,882
14 Mar 22	11.13000 -0.71	12.00	10.98	11.81	5,718,321
11 Mar 22	11.84000 +0.45	11.98	11.48	11.54	6,518,868
10 Mar 22	11.39000 +0.47	11.49	10.47	10.60	6,141,974
09 Mar 22	10.92000 +0.73	11.10	10.48	10.53	7,174,907
08 Mar 22	10.19000 +0.14	10.31	9.59	10.10	6,391,616
07 Mar 22	10.05000 -0.52	10.71	10.03	10.68	10,042,701
04 Mar 22	10.57000 -0.93	11.53	10.39	11.43	8,436,620
03 Mar 22	11.50000 -0.50	12.06	11.41	12.02	6,230,024
02 Mar 22	12.00000 -0.59	12.74	11.88	12.62	7,589,441
01 Mar 22	12.59000 -0.43	12.99	12.56	12.88	7,668,188
28 Feb 22	13.02000 -0.18	13.39	12.82	12.94	7,558,829
25 Feb 22	13.20000 +0.81	13.39	12.32	12.39	17,192,050
24 Feb 22	12.39000 +0.01	12.56	11.31	11.48	17,918,768
23 Feb 22	12.38000 -7.19	12.65	10.75	12.12	44,348,940
22 Feb 22	19.57000 -0.90	20.35	19.51	20.22	2,898,432
18 Feb 22	20.47000 -0.22	21.19	20.43	20.79	1,685,342
17 Feb 22	20.69000 -1.27	21.74	20.67	21.67	1,210,537
16 Feb 22	21.96000 +0.28	22.21	21.42	21.59	1,166,703
15 Feb 22	21.68000 +0.86	21.70	21.09	21.25	1,348,559
14 Feb 22	20.82000 -0.32	21.34	20.60	21.01	1,553,610
11 Feb 22	21.14000 -1.27	22.54	20.96	22.41	1,771,848
10 Feb 22	22.41000 -0.41	23.08	22.30	22.43	1,350,141
09 Feb 22	22.82000 +0.30	23.10	22.46	22.87	1,580,141
08 Feb 22	22.52000 +0.90	22.60	21.68	21.68	3,952,662
07 Feb 22	21.62000 +0.29	22.09	21.32	21.37	3,592,594
04 Feb 22	21.33000 +0.40	21.47	20.70	20.93	2,645,442
03 Feb 22	20.93000 -0.40	21.41	20.85	20.90	4,568,774
02 Feb 22	21.33000 +0.22	21.58	21.11	21.24	2,412,609
01 Feb 22	21.11000 +0.25	21.28	20.48	21.05	2,720,853
31 Jan 22	20.86000 +0.81	20.93	20.05	20.06	2,576,837
28 Jan 22	20.05000 +0.39	20.06	19.11	19.64	2,054,608
27 Jan 22	19.66000 -0.97	21.10	19.57	20.87	3,074,121
26 Jan 22	20.63000 -0.58	21.61	20.48	21.44	2,274,448
25 Jan 22	21.21000 -0.71	21.74	20.70	21.61	1,641,511
24 Jan 22	21.92000 +0.58	22.00	20.54	21.02	2,565,934
21 Jan 22	21.34000 -0.64	22.09	21.32	21.97	2,037,836
20 Jan 22	21.98000 -0.41	23.06	21.96	22.39	1,784,146
19 Jan 22	22.39000 -0.34	23.13	22.32	22.85	3,156,366
18 Jan 22	22.73000 -0.56	23.16	22.46	22.89	2,087,088
14 Jan 22	23.29000 -0.48	23.77	22.87	23.62	1,810,547
13 Jan 22	23.77000 -0.14	24.19	23.72	24.07	2,507,668
12 Jan 22	23.91000 -0.06	24.29	23.40	24.17	2,179,361
11 Jan 22	23.97000 +0.43	23.98	23.35	23.50	2,296,845
10 Jan 22	23.54000 +0.99	23.55	22.34	22.50	2,855,522
07 Jan 22	22.55000 -0.85	23.77	22.53	23.48	4,071,596
06 Jan 22	23.40000 +0.56	23.50	22.41	22.80	2,416,953
05 Jan 22	22.84000 -1.08	23.90	22.73	23.83	3,887,920
04 Jan 22	23.92000 -0.46	24.37	23.55	24.26	2,508,248
03 Jan 22	24.38000 -0.59	25.17	24.02	25.17	4,275,093
31 Dec 21	24.97000 -0.21	25.24	24.92	25.09	1,348,939
30 Dec 21	25.18000 +0.18	25.35	25.00	25.00	2,279,322
29 Dec 21	25.00000 +0.30	25.12	24.58	24.70	1,106,277
28 Dec 21	24.70000 -0.28	24.98	24.42	24.94	1,282,281
27 Dec 21	24.98000 +0.12	25.06	24.55	24.90	1,398,850
23 Dec 21	24.86000 +0.88	24.94	23.98	24.14	1,208,711
22 Dec 21	23.98000 -0.21	24.27	23.70	24.16	1,619,112
21 Dec 21	24.19000 +0.40	24.28	23.75	24.00	1,101,065
20 Dec 21	23.79000 -0.16	23.83	23.33	23.52	2,400,071
17 Dec 21	23.95000 -0.07	24.35	23.15	23.82	3,752,599
16 Dec 21	24.02000 -1.00	25.51	23.85	25.29	1,907,200
15 Dec 21	25.02000 +0.68	25.11	24.28	24.40	1,504,679
14 Dec 21	24.34000 -1.11	24.90	23.82	24.80	3,494,276
13 Dec 21	25.45000 -0.33	25.96	25.40	25.70	1,558,188
10 Dec 21	25.78000 -0.21	26.24	25.44	26.05	1,405,351
09 Dec 21	25.99000 -0.77	26.76	25.90	26.58	2,272,581
08 Dec 21	26.76000 +0.20	27.04	26.47	26.72	1,648,401
07 Dec 21	26.56000 +0.73	26.90	26.15	26.29	3,742,670
06 Dec 21	25.83000 +0.32	25.88	24.66	25.49	2,578,554
03 Dec 21	25.51000 -0.13	26.03	25.23	25.77	1,476,087
02 Dec 21	25.64000 +0.94	25.64	24.77	24.90	3,097,053
01 Dec 21	24.70000 -0.94	26.19	24.64	25.92	3,421,087
30 Nov 21	25.64000 -0.35	25.99	25.21	25.83	2,968,020
29 Nov 21	25.99000 +0.21	26.26	25.57	26.18	1,388,410
26 Nov 21	25.78000 -0.46	26.10	25.49	25.83	1,458,163
24 Nov 21	26.24000 +0.62	26.28	25.48	26.23	1,777,616
23 Nov 21	25.62000 -0.97	26.52	25.14	26.36	5,577,012
22 Nov 21	26.59000 -0.39	27.33	26.30	27.21	2,552,365
19 Nov 21	26.98000 +0.39	27.23	26.41	26.55	2,201,144
18 Nov 21	26.59000 -0.17	26.84	26.28	26.80	5,429,402
17 Nov 21	26.76000 -0.08	26.92	26.61	26.83	908,365
16 Nov 21	26.84000 -0.08	27.11	26.75	26.81	2,365,603
15 Nov 21	26.92000 +0.21	27.28	26.78	27.05	2,419,659
12 Nov 21	26.71000 +0.01	26.84	26.37	26.71	2,107,186
11 Nov 21	26.70000 +0.04	27.11	26.58	26.79	1,647,425
10 Nov 21	26.66000 -0.31	27.34	26.46	26.93	1,580,659
09 Nov 21	26.97000 -0.57	27.55	26.80	27.52	1,638,083
08 Nov 21	27.54000 -0.09	27.97	27.46	27.77	3,972,669
05 Nov 21	27.63000 +0.68	27.67	26.93	27.08	5,864,308
04 Nov 21	26.95000 +1.14	27.25	25.85	25.95	4,065,225
03 Nov 21	25.81000 +0.66	25.95	24.84	25.17	7,516,432
02 Nov 21	25.15000 -0.90	25.39	24.68	24.91	13,370,887
01 Nov 21	26.05000 +0.37	26.15	25.32	25.82	5,247,391
29 Oct 21	25.68000 -0.02	25.78	25.32	25.49	2,092,146
28 Oct 21	25.70000 +1.01	26.23	24.54	25.05	3,870,704
27 Oct 21	24.69000 +0.64	25.19	23.98	24.36	4,845,749
26 Oct 21	24.05000 -0.16	24.49	24.03	24.42	1,876,281
25 Oct 21	24.21000 +0.14	24.35	23.83	24.03	1,751,576
22 Oct 21	24.07000 +0.27	24.29	23.80	23.93	2,415,257
21 Oct 21	23.80000 +0.33	23.82	23.28	23.35	1,465,248
20 Oct 21	23.47000 +0.09	23.60	23.19	23.60	1,218,008
19 Oct 21	23.38000 +0.16	23.67	23.18	23.37	1,703,697
18 Oct 21	23.22000 +0.30	23.45	22.81	22.82	2,785,745
15 Oct 21	22.92000 +0.06	23.40	22.78	23.08	1,928,683
14 Oct 21	22.86000 +1.00	22.99	22.00	22.04	3,530,937
13 Oct 21	21.86000 +0.15	21.98	21.33	21.80	4,905,467
12 Oct 21	21.71000 -0.56	22.49	21.57	22.28	3,381,252
11 Oct 21	22.27000 -0.16	22.46	22.07	22.32	2,803,427
08 Oct 21	22.43000 -0.69	23.20	22.41	23.20	2,343,519
07 Oct 21	23.12000 +0.05	23.45	23.02	23.09	1,660,879
06 Oct 21	23.07000 -0.06	23.15	22.80	23.00	1,911,288
05 Oct 21	23.13000 -0.63	23.86	23.10	23.75	3,387,282
04 Oct 21	23.76000 -0.78	24.80	23.52	24.77	3,431,514
01 Oct 21	24.54000 +0.45	24.62	23.69	24.09	3,352,580
30 Sep 21	24.09000 -0.19	24.56	24.07	24.32	4,069,816
29 Sep 21	24.28000 +0.60	24.47	23.70	23.76	3,017,903
28 Sep 21	23.68000 -0.47	24.14	23.41	24.00	2,479,420
27 Sep 21	24.15000 +0.32	24.17	23.69	23.73	3,349,969
24 Sep 21	23.83000 -0.28	24.07	23.74	24.00	2,126,050
23 Sep 21	24.11000 +0.11	24.50	24.00	24.09	3,519,167
22 Sep 21	24.00000 +0.31	24.10	23.67	23.75	1,708,109
21 Sep 21	23.69000 -0.17	24.03	23.57	24.00	2,078,588
20 Sep 21	23.86000 +0.13	23.86	23.09	23.32	2,993,187
17 Sep 21	23.73000 -0.27	24.20	23.65	24.02	4,570,542
16 Sep 21	24.00000 +0.45	24.09	23.50	23.56	2,947,789
15 Sep 21	23.55000 -0.09	23.74	23.41	23.57	3,112,320
14 Sep 21	23.64000 -0.33	24.07	23.49	24.02	3,141,717
13 Sep 21	23.97000 -0.56	24.49	23.65	24.00	4,860,056
10 Sep 21	24.53000 -0.54	25.29	24.50	25.17	3,810,038
09 Sep 21	25.07000 -0.92	25.92	24.83	25.68	5,095,317
08 Sep 21	25.99000 -2.05	27.01	25.71	26.70	5,217,115
07 Sep 21	28.04000 -0.15	28.29	27.98	28.18	1,030,495
03 Sep 21	28.19000 -0.40	28.72	28.11	28.52	730,343
02 Sep 21	28.59000 +0.23	28.80	28.44	28.51	961,128
01 Sep 21	28.36000 +0.19	28.42	28.05	28.27	1,011,498
31 Aug 21	28.17000 -0.38	28.72	28.10	28.55	889,909
30 Aug 21	28.55000 +0.26	28.76	28.32	28.37	1,116,026
27 Aug 21	28.29000 +0.39	28.51	27.88	28.00	856,310
26 Aug 21	27.90000 +0.23	27.93	27.65	27.74	1,085,549
25 Aug 21	27.67000 +0.15	27.77	27.39	27.47	1,671,047
24 Aug 21	27.52000 +0.23	27.71	27.37	27.39	1,251,956
23 Aug 21	27.29000 +0.21	27.42	27.14	27.29	1,690,050
20 Aug 21	27.08000 +0.49	27.14	26.55	26.55	1,584,393
19 Aug 21	26.59000 -0.36	27.08	26.58	26.78	1,458,554
18 Aug 21	26.95000 -0.01	27.35	26.80	26.98	1,424,622
17 Aug 21	26.96000 +0.04	27.00	26.63	26.75	1,616,271
16 Aug 21	26.92000 -0.23	27.25	26.84	27.21	1,590,761
13 Aug 21	27.15000 -0.31	27.47	27.01	27.43	1,025,090
12 Aug 21	27.46000 +0.44	27.54	26.92	27.07	2,756,490
11 Aug 21	27.02000 -0.01	27.14	26.35	26.97	3,030,927
10 Aug 21	27.03000 -0.49	27.67	26.96	27.54	2,207,830
09 Aug 21	27.52000 +0.26	27.56	27.02	27.21	2,363,497
06 Aug 21	27.26000 -0.09	27.66	27.19	27.40	2,168,330
05 Aug 21	27.35000 -0.27	27.62	27.14	27.52	2,566,589
04 Aug 21	27.62000 -0.38	28.24	27.57	27.96	1,626,085
03 Aug 21	28.00000 +0.27	28.26	27.60	27.85	2,921,637
02 Aug 21	27.73000 -0.31	28.17	27.68	28.08	2,362,515
30 Jul 21	28.04000 -0.09	28.34	28.01	28.19	2,066,621
29 Jul 21	28.13000 +0.52	28.45	27.77	27.94	2,570,788
28 Jul 21	27.61000 -0.06	27.78	26.43	27.32	2,797,585
27 Jul 21	27.67000 +0.16	27.70	27.23	27.50	2,186,672
26 Jul 21	27.51000 -0.23	27.94	27.46	27.79	1,184,908
23 Jul 21	27.74000 +0.30	27.81	27.32	27.32	970,403
22 Jul 21	27.44000 -0.22	27.75	27.21	27.71	1,822,685
21 Jul 21	27.66000 +0.50	27.73	27.15	27.15	2,593,993
20 Jul 21	27.16000 +0.53	27.38	26.70	26.70	2,200,624
19 Jul 21	26.63000 +0.07	26.63	26.04	26.19	2,177,152
16 Jul 21	26.56000 +0.07	26.84	26.48	26.76	1,848,866
15 Jul 21	26.49000 -0.17	26.92	26.33	26.54	2,480,624
14 Jul 21	26.66000 -0.59	27.53	26.44	27.42	2,081,324
13 Jul 21	27.25000 -0.18	27.64	27.22	27.40	1,237,765
12 Jul 21	27.43000 +0.04	27.58	27.23	27.33	1,312,627
09 Jul 21	27.39000 +0.20	27.43	27.00	27.31	1,180,755
08 Jul 21	27.19000 +0.16	27.41	26.16	26.60	2,056,440
07 Jul 21	27.03000 -0.58	27.81	26.83	27.64	2,032,338
06 Jul 21	27.61000 +0.66	27.64	26.87	27.06	1,759,442
02 Jul 21	26.95000 -0.51	27.57	26.87	27.54	1,858,679
01 Jul 21	27.46000 +0.16	27.78	27.10	27.27	2,928,955
30 Jun 21	27.30000 +0.12	27.57	27.21	27.31	2,655,607
29 Jun 21	27.18000 +0.10	27.49	27.06	27.11	1,581,088
28 Jun 21	27.08000 -0.07	27.16	26.74	27.12	1,547,204
25 Jun 21	27.15000 -0.06	27.58	27.05	27.27	3,838,062
24 Jun 21	27.21000 +0.23	27.43	26.95	27.10	1,838,025
23 Jun 21	26.98000 +0.11	27.13	26.81	26.90	1,305,585
22 Jun 21	26.87000 +0.23	26.91	26.43	26.65	1,575,777
21 Jun 21	26.64000 +0.52	26.65	26.06	26.17	1,845,927
18 Jun 21	26.12000 -0.33	26.44	25.93	26.01	2,463,995
17 Jun 21	26.45000 -0.10	26.83	26.10	26.46	3,588,641
16 Jun 21	26.55000 +0.64	26.60	25.99	25.99	4,168,652
15 Jun 21	25.91000 +0.02	25.98	25.69	25.92	1,974,177
14 Jun 21	25.89000 -0.32	26.37	25.84	26.26	2,156,072
11 Jun 21	26.21000 +0.30	26.22	25.89	26.01	1,262,818
10 Jun 21	25.91000 -0.35	26.55	25.90	26.26	2,396,158
09 Jun 21	26.26000 +0.25	26.52	25.83	26.10	4,194,682
08 Jun 21	26.01000 +0.36	26.19	25.42	25.71	2,676,442
07 Jun 21	25.65000 +0.30	25.70	25.33	25.51	3,265,149
04 Jun 21	25.35000 +0.20	25.50	25.00	25.31	2,479,243
03 Jun 21	25.15000 +0.10	25.29	24.63	24.94	2,156,961
02 Jun 21	25.05000 +0.13	25.05	24.67	24.92	2,919,053
01 Jun 21	24.92000 +0.10	25.06	24.69	24.98	2,157,030
28 May 21	24.82000 +0.20	24.95	24.63	24.70	2,414,567
27 May 21	24.62000 +0.20	24.71	24.24	24.41	2,594,694
26 May 21	24.42000 +0.15	24.67	24.10	24.47	2,441,246
25 May 21	24.27000 -0.06	24.58	24.05	24.32	3,424,331
24 May 21	24.33000 +0.68	24.47	23.68	23.85	2,521,235
21 May 21	23.65000 +0.00	24.01	23.63	23.89	2,348,071
20 May 21	23.65000 +0.19	23.88	23.45	23.61	2,184,047
19 May 21	23.46000 +0.27	23.47	22.63	23.01	2,364,823
18 May 21	23.19000 +0.06	23.64	23.05	23.13	1,826,584
17 May 21	23.13000 -0.18	23.29	22.95	23.22	2,584,921
14 May 21	23.31000 +1.10	23.37	22.22	22.33	2,018,591
13 May 21	22.21000 +0.45	22.45	21.86	21.90	1,967,461
12 May 21	21.76000 -0.60	22.54	21.73	22.18	2,717,531
11 May 21	22.36000 -0.34	22.64	22.20	22.32	1,979,845
10 May 21	22.70000 -0.31	23.09	22.58	23.01	1,814,986
07 May 21	23.01000 +0.15	23.14	22.73	22.88	2,921,411
06 May 21	22.86000 -0.03	23.09	22.39	22.87	2,999,781
05 May 21	22.89000 +0.29	22.92	22.47	22.66	2,813,000
04 May 21	22.60000 -0.22	22.72	22.29	22.53	3,274,201
03 May 21	22.82000 +0.12	23.02	22.50	22.93	2,853,393
30 Apr 21	22.70000 -0.55	23.18	22.63	23.03	2,825,060
29 Apr 21	23.25000 +0.26	23.48	22.89	23.26	3,677,774
28 Apr 21	22.99000 -0.09	23.16	22.41	23.16	6,045,086
27 Apr 21	23.08000 +0.68	23.26	22.21	22.40	4,705,982
26 Apr 21	22.40000 +0.63	22.47	21.79	21.79	4,198,636
23 Apr 21	21.77000 -0.20	22.21	21.75	22.13	2,426,535
22 Apr 21	21.97000 +0.17	22.06	21.68	22.03	2,973,912
21 Apr 21	21.80000 +0.02	21.92	21.53	21.69	2,333,187
20 Apr 21	21.78000 -0.47	22.34	21.33	22.25	4,778,452
19 Apr 21	22.25000 -0.22	22.49	22.11	22.32	3,582,459
16 Apr 21	22.47000 +0.07	22.73	22.28	22.56	3,932,082
15 Apr 21	22.40000 +0.26	22.55	22.22	22.35	6,105,028
14 Apr 21	22.14000 +0.18	22.31	21.97	22.00	4,170,730
13 Apr 21	21.96000 +0.36	21.97	21.50	21.66	3,224,565
12 Apr 21	21.60000 +0.17	21.70	21.31	21.33	1,816,385
09 Apr 21	21.43000 -0.06	21.52	21.23	21.37	1,855,349
08 Apr 21	21.49000 +0.32	22.11	21.17	22.01	2,850,805
07 Apr 21	21.17000 -0.37	21.67	21.08	21.53	2,482,025
06 Apr 21	21.54000 +0.57	21.61	20.76	20.95	3,588,750
05 Apr 21	20.97000 -0.04	21.35	20.80	21.25	2,572,233
01 Apr 21	21.01000 +1.01	21.02	20.02	20.19	4,111,797
31 Mar 21	20.00000 +0.22	20.27	19.72	19.95	3,594,830
30 Mar 21	19.78000 +0.50	19.90	18.91	19.29	7,039,607
29 Mar 21	19.28000 -0.21	19.65	19.08	19.47	4,390,741
26 Mar 21	19.49000 +0.08	19.83	19.27	19.50	6,852,362
25 Mar 21	19.41000 +0.21	19.48	18.53	19.00	5,115,168
24 Mar 21	19.20000 -0.34	19.83	19.14	19.55	2,981,790
23 Mar 21	19.54000 -0.82	20.54	19.48	20.36	3,831,307
22 Mar 21	20.36000 -0.09	20.57	19.96	20.36	3,272,838
19 Mar 21	20.45000 +0.21	20.69	19.99	20.15	4,649,394
18 Mar 21	20.24000 -0.47	20.79	20.21	20.59	3,094,628
17 Mar 21	20.71000 +0.29	20.79	20.07	20.07	3,053,113
16 Mar 21	20.42000 -0.69	21.26	20.23	21.07	3,141,979
15 Mar 21	21.11000 +0.04	21.30	20.89	21.23	3,331,501
12 Mar 21	21.07000 -0.10	21.41	20.90	21.00	2,404,469
11 Mar 21	21.17000 +0.54	21.53	20.90	21.00	5,271,685
10 Mar 21	20.63000 +0.42	20.78	20.18	20.41	3,875,608
09 Mar 21	20.21000 +0.55	20.38	19.83	20.13	4,125,989
08 Mar 21	19.66000 -0.39	20.49	19.50	20.10	4,648,451
05 Mar 21	20.05000 +0.01	20.47	18.96	20.26	7,871,415
04 Mar 21	20.04000 -0.86	21.16	19.21	20.77	8,668,946
03 Mar 21	20.90000 -0.05	21.39	20.72	21.08	4,456,237
02 Mar 21	20.95000 -0.37	21.60	20.81	21.30	4,736,542
01 Mar 21	21.32000 +0.39	21.54	20.72	21.00	9,549,768
26 Feb 21	20.93000 +0.60	21.07	20.22	20.49	4,080,870
25 Feb 21	20.33000 -0.47	21.40	19.95	21.40	7,089,912
24 Feb 21	20.80000 -0.90	21.37	19.47	20.00	9,617,223
23 Feb 21	21.70000 +0.37	21.73	19.90	20.53	5,856,799
22 Feb 21	21.33000 -0.30	21.79	21.26	21.50	2,834,832
19 Feb 21	21.63000 +0.60	21.81	21.13	21.21	3,680,592
18 Feb 21	21.03000 -0.12	21.23	20.68	20.94	2,742,340
17 Feb 21	21.15000 -0.15	21.27	20.69	21.10	2,529,191
16 Feb 21	21.30000 -0.14	21.70	21.11	21.60	3,156,794
12 Feb 21	21.44000 +0.28	21.63	21.03	21.03	2,935,393
11 Feb 21	21.16000 -0.15	22.43	20.98	21.47	2,739,771
10 Feb 21	21.31000 +0.41	21.58	20.69	20.97	2,409,439
09 Feb 21	20.90000 -0.41	21.40	20.87	21.28	1,609,303
08 Feb 21	21.31000 +0.41	21.31	20.98	21.06	3,150,852
05 Feb 21	20.90000 +0.34	21.18	20.61	20.70	2,862,101
04 Feb 21	20.56000 +0.47	20.58	20.02	20.18	2,044,559
03 Feb 21	20.09000 -0.03	20.35	19.56	20.15	2,695,598
02 Feb 21	20.12000 -0.02	20.37	19.98	20.25	3,002,559
01 Feb 21	20.14000 +0.02	20.63	19.91	20.42	4,228,277
29 Jan 21	20.12000 +0.10	20.47	19.64	20.01	4,961,995
28 Jan 21	20.02000 +0.33	20.20	19.37	19.86	4,299,137
27 Jan 21	19.69000 -1.02	20.32	19.58	20.32	7,543,922
26 Jan 21	20.71000 +0.51	20.96	20.46	20.46	4,830,748
25 Jan 21	20.20000 +0.19	20.27	19.68	20.00	3,258,170
22 Jan 21	20.01000 -0.60	20.68	19.85	20.53	3,341,146
21 Jan 21	20.61000 -0.18	21.07	20.13	20.89	6,646,698
20 Jan 21	20.79000 +0.18	21.49	20.62	21.15	10,998,695
19 Jan 21	20.61000 +1.10	20.64	19.60	19.79	7,240,602
15 Jan 21	19.51000 +0.73	19.56	18.63	18.63	4,458,392
14 Jan 21	18.78000 +0.09	19.00	18.60	18.87	6,251,982
13 Jan 21	18.69000 +0.32	18.70	18.14	18.39	5,570,359
12 Jan 21	18.37000 +0.29	18.44	18.13	18.13	4,933,897
11 Jan 21	18.08000 +0.01	18.36	17.94	17.97	3,523,174
08 Jan 21	18.07000 -0.20	18.47	17.88	18.22	6,195,006
07 Jan 21	18.27000 +0.02	18.65	18.10	18.54	3,248,195
06 Jan 21	18.25000 +0.10	18.42	17.93	18.17	4,894,526
05 Jan 21	18.15000 -0.37	18.65	18.08	18.46	3,283,460
04 Jan 21	18.52000 -0.15	18.84	18.34	18.76	3,548,838
31 Dec 20	18.67000 +0.08	18.81	18.47	18.65	1,724,305
30 Dec 20	18.59000 +0.09	18.81	18.44	18.50	1,942,074
29 Dec 20	18.50000 -0.15	18.78	18.41	18.72	1,927,689
28 Dec 20	18.65000 -0.28	19.16	18.64	19.12	2,069,422
24 Dec 20	18.93000 -0.07	19.06	18.88	18.89	506,062
23 Dec 20	19.00000 +0.04	19.10	18.89	19.05	1,814,873
22 Dec 20	18.96000 -0.05	19.17	18.67	19.11	2,289,096
21 Dec 20	19.01000 -0.18	19.20	18.88	18.95	2,361,876
18 Dec 20	19.19000 -0.09	19.59	18.98	19.37	4,474,285
17 Dec 20	19.28000 +0.53	19.47	18.72	18.86	4,416,147
16 Dec 20	18.75000 -0.25	18.98	18.56	18.83	3,401,613
15 Dec 20	19.00000 -0.03	19.26	18.93	19.22	2,411,082
14 Dec 20	19.03000 +0.05	19.25	18.62	19.10	2,983,145
11 Dec 20	18.98000 -0.05	19.41	18.95	19.00	3,147,190
10 Dec 20	19.03000 +0.11	19.15	18.66	18.66	3,212,253
09 Dec 20	18.92000 -0.99	20.14	18.75	20.04	4,283,835
08 Dec 20	19.91000 +0.52	19.91	19.40	19.67	3,607,786
07 Dec 20	19.39000 -0.36	19.79	19.20	19.79	2,415,657
04 Dec 20	19.75000 +0.51	19.75	19.24	19.40	1,927,956
03 Dec 20	19.24000 -0.15	19.75	19.09	19.40	3,120,000
02 Dec 20	19.39000 +0.00	19.58	18.95	19.41	2,584,288
01 Dec 20	19.39000 +0.68	19.41	18.56	18.77	6,332,396
30 Nov 20	18.71000 -0.14	19.15	18.52	18.85	2,224,014
27 Nov 20	18.85000 +0.02	18.99	18.73	18.94	831,245
25 Nov 20	18.83000 +0.19	18.91	18.29	18.54	1,766,638
24 Nov 20	18.64000 -0.33	19.15	18.49	19.04	3,199,358
23 Nov 20	18.97000 +0.35	19.00	18.71	18.80	2,501,690
20 Nov 20	18.62000 +0.08	18.72	18.40	18.42	2,086,578
19 Nov 20	18.54000 +0.44	18.66	18.01	18.19	2,605,768
18 Nov 20	18.10000 -0.31	18.67	18.09	18.45	4,944,997
17 Nov 20	18.41000 +0.14	18.63	18.11	18.17	3,459,954
16 Nov 20	18.27000 +0.28	18.47	17.94	18.25	6,663,799
13 Nov 20	17.99000 +0.68	18.20	17.65	17.97	16,417,783
12 Nov 20	17.31000 -0.04	17.61	17.06	17.47	1,934,489
11 Nov 20	17.35000 +0.53	17.35	16.82	16.96	1,742,425
10 Nov 20	16.82000 -0.08	17.00	16.65	16.90	2,996,243
09 Nov 20	16.90000 -0.06	17.98	16.85	17.87	3,974,592
06 Nov 20	16.96000 -0.32	17.45	16.88	17.32	2,642,651
05 Nov 20	17.28000 -0.07	18.10	17.21	17.93	2,086,197
04 Nov 20	17.35000 -0.25	18.65	17.24	17.65	3,916,014
03 Nov 20	17.60000 +0.19	17.91	17.27	17.62	2,448,034
02 Nov 20	17.41000 -0.24	18.13	17.29	17.89	3,679,760
30 Oct 20	17.65000 -0.29	18.01	17.32	17.84	2,097,124
29 Oct 20	17.94000 +0.34	18.00	17.51	17.74	1,506,661
28 Oct 20	17.60000 -0.32	17.90	17.50	17.54	1,650,832
27 Oct 20	17.92000 -0.25	18.28	17.71	18.15	2,148,218
26 Oct 20	18.17000 -0.67	18.65	18.04	18.62	3,688,438
23 Oct 20	18.84000 -0.21	19.18	18.45	19.00	2,237,622
22 Oct 20	19.05000 +0.48	19.08	18.60	18.63	2,902,152
21 Oct 20	18.57000 +0.06	18.88	18.48	18.63	2,029,862
20 Oct 20	18.51000 +0.19	18.84	18.34	18.36	1,921,166
19 Oct 20	18.32000 -0.02	18.93	18.21	18.86	3,165,937
16 Oct 20	18.34000 +0.01	18.59	18.30	18.50	3,382,432
15 Oct 20	18.33000 +0.02	18.50	17.90	18.02	2,096,567
14 Oct 20	18.31000 +0.38	18.64	18.20	18.43	2,604,821
13 Oct 20	17.93000 -0.05	18.09	17.76	17.82	1,520,466
12 Oct 20	17.98000 -0.06	18.25	17.83	18.17	1,562,093
09 Oct 20	18.04000 -0.10	18.37	17.94	18.24	1,036,033
08 Oct 20	18.14000 +0.04	18.40	18.00	18.24	1,661,541
07 Oct 20	18.10000 +0.26	18.23	17.80	18.01	2,521,111
06 Oct 20	17.84000 +0.04	18.20	17.68	17.88	2,456,238
05 Oct 20	17.80000 +0.21	18.10	17.60	17.84	4,075,524
02 Oct 20	17.59000 -0.31	18.04	17.24	17.26	2,072,488
01 Oct 20	17.90000 +0.58	17.90	17.32	17.58	3,281,634
30 Sep 20	17.32000 +0.19	17.53	17.03	17.08	2,140,643
29 Sep 20	17.13000 +0.16	17.21	16.84	17.00	2,273,827
28 Sep 20	16.97000 +0.15	17.21	16.76	17.11	1,916,458
25 Sep 20	16.82000 +0.18	16.90	16.45	16.74	1,291,009
24 Sep 20	16.64000 -0.09	16.82	16.29	16.63	1,479,659
23 Sep 20	16.73000 -0.24	17.03	16.45	16.97	2,038,920
22 Sep 20	16.97000 +0.02	17.19	16.68	17.08	1,667,677
21 Sep 20	16.95000 -0.66	17.28	16.75	17.23	3,094,368
18 Sep 20	17.61000 +0.21	17.77	17.39	17.52	11,179,647
17 Sep 20	17.40000 -0.18	17.83	17.19	17.38	2,589,615
16 Sep 20	17.58000 -0.08	17.94	17.57	17.70	2,338,879
15 Sep 20	17.66000 +0.12	18.00	17.51	18.00	2,277,396
14 Sep 20	17.54000 +0.59	17.59	17.14	17.20	2,518,236
11 Sep 20	16.95000 +0.04	17.21	16.73	17.01	1,451,246
10 Sep 20	16.91000 +0.06	17.46	16.80	17.09	2,899,772
09 Sep 20	16.85000 +0.50	16.99	16.43	16.43	2,324,876
08 Sep 20	16.35000 +0.25	16.67	15.89	16.21	2,792,908
04 Sep 20	16.10000 +0.14	16.35	15.50	16.00	2,199,480
03 Sep 20	15.96000 -0.68	16.59	15.77	16.51	2,272,461
02 Sep 20	16.64000 +0.20	16.68	16.23	16.50	1,696,139
01 Sep 20	16.44000 +0.21	16.69	16.06	16.23	1,393,554
31 Aug 20	16.23000 -0.27	16.69	16.01	16.56	1,802,690
28 Aug 20	16.50000 -0.25	17.06	16.45	16.91	1,167,120
27 Aug 20	16.75000 +0.01	16.97	16.42	16.78	1,988,381
26 Aug 20	16.74000 -0.18	17.05	16.57	16.87	1,933,022
25 Aug 20	16.92000 +0.42	17.04	16.53	16.53	2,553,824
24 Aug 20	16.50000 +0.59	16.55	16.01	16.01	3,710,191
21 Aug 20	15.91000 -0.29	16.18	15.90	16.08	4,478,150
20 Aug 20	16.20000 +0.52	16.37	15.45	15.63	3,071,441
19 Aug 20	15.68000 +0.18	15.80	15.42	15.50	3,101,671
18 Aug 20	15.50000 -0.25	15.93	15.50	15.75	3,633,390
17 Aug 20	15.75000 -0.55	16.42	15.75	16.32	4,364,557
14 Aug 20	16.30000 -0.36	16.80	16.29	16.69	2,871,713
13 Aug 20	16.66000 +0.90	16.71	16.10	16.43	12,446,458
12 Aug 20	15.76000 -1.01	16.50	15.63	16.03	4,869,496
11 Aug 20	16.77000 -0.11	17.11	16.69	17.08	2,344,406
10 Aug 20	16.88000 +0.39	17.13	16.64	16.64	2,347,936
07 Aug 20	16.49000 +0.07	16.77	16.38	16.43	1,753,209
06 Aug 20	16.42000 -0.47	16.99	16.10	16.95	3,011,183
05 Aug 20	16.89000 +1.69	17.23	16.43	16.71	4,648,244
04 Aug 20	15.20000 +0.19	15.55	14.83	15.24	2,255,114
03 Aug 20	15.01000 +0.51	15.10	14.65	14.66	3,192,467
31 Jul 20	14.50000 +0.25	14.57	14.07	14.30	1,462,089
30 Jul 20	14.25000 +0.25	14.29	13.70	13.78	1,261,557
29 Jul 20	14.00000 +0.45	14.02	13.61	13.61	1,136,464
28 Jul 20	13.55000 -0.11	13.73	13.51	13.54	1,183,901
27 Jul 20	13.66000 +0.08	13.69	13.45	13.56	947,924
24 Jul 20	13.58000 +0.02	13.58	13.21	13.50	1,550,890
23 Jul 20	13.56000 -0.20	13.89	13.51	13.74	2,122,804
22 Jul 20	13.76000 -0.12	13.85	13.54	13.85	2,370,209
21 Jul 20	13.88000 -0.11	14.12	13.84	14.02	1,519,140
20 Jul 20	13.99000 -0.25	14.57	13.94	14.41	1,466,693
17 Jul 20	14.24000 +0.36	14.33	13.91	13.94	2,680,811
16 Jul 20	13.88000 -0.12	14.05	13.81	13.95	1,537,390
15 Jul 20	14.00000 +0.15	14.02	13.90	14.00	3,458,901
14 Jul 20	13.85000 +0.31	13.89	13.45	13.45	1,694,500
13 Jul 20	13.54000 -0.36	14.02	13.41	14.00	3,101,751
10 Jul 20	13.90000 +0.02	14.01	13.68	13.92	1,746,889
09 Jul 20	13.88000 +0.05	14.00	13.47	13.82	2,176,355
08 Jul 20	13.83000 +0.21	13.97	13.61	13.61	3,022,345
07 Jul 20	13.62000 -0.35	13.93	13.51	13.93	2,169,265
06 Jul 20	13.97000 -0.10	14.35	13.88	14.29	1,592,654
02 Jul 20	14.07000 +0.10	14.17	13.91	14.17	2,013,073
01 Jul 20	13.97000 +0.41	14.04	13.37	13.50	3,588,975
30 Jun 20	13.56000 +0.45	13.64	12.79	13.14	3,386,549
29 Jun 20	13.11000 +0.84	13.11	12.11	12.42	2,719,743
26 Jun 20	12.27000 -0.71	13.16	12.09	13.01	16,064,141
25 Jun 20	12.98000 -0.21	13.27	12.67	13.19	2,936,738
24 Jun 20	13.19000 -0.39	13.65	13.04	13.48	2,230,433
23 Jun 20	13.58000 +0.10	14.01	13.43	13.77	7,218,315
22 Jun 20	13.48000 -0.34	13.90	13.16	13.78	7,418,154
19 Jun 20	13.82000 -0.45	14.47	13.76	14.34	5,114,572
18 Jun 20	14.27000 +0.11	14.44	14.02	14.02	5,284,365
17 Jun 20	14.16000 -0.33	14.61	13.93	14.61	4,404,759
16 Jun 20	14.49000 +0.25	14.84	14.33	14.54	2,556,120
15 Jun 20	14.24000 -0.02	14.31	13.87	13.96	2,419,584
12 Jun 20	14.26000 +0.72	14.55	13.90	13.95	2,562,201
11 Jun 20	13.54000 -0.68	14.02	13.44	13.78	2,480,528
10 Jun 20	14.22000 +0.00	14.54	14.08	14.28	2,268,671
09 Jun 20	14.22000 -0.64	15.05	14.16	14.69	2,446,156
08 Jun 20	14.86000 +0.86	15.03	14.05	14.23	7,791,251
05 Jun 20	14.00000 +0.36	14.42	13.68	13.96	2,637,985
04 Jun 20	13.64000 -0.28	14.07	13.47	13.70	2,451,918
03 Jun 20	13.92000 +0.45	14.01	13.44	13.60	2,661,900
02 Jun 20	13.47000 +0.16	13.66	13.10	13.27	2,440,443
01 Jun 20	13.31000 +0.58	13.61	12.73	12.75	2,224,666
29 May 20	12.73000 +0.18	12.83	12.12	12.43	3,242,438
28 May 20	12.55000 +0.10	12.80	12.25	12.55	1,189,082
27 May 20	12.45000 -0.04	12.75	12.31	12.75	3,815,187
26 May 20	12.49000 +0.42	12.58	12.21	12.47	3,573,417
22 May 20	12.07000 +0.05	12.18	11.98	12.06	2,370,674
21 May 20	12.02000 +0.05	12.30	11.77	12.01	2,635,358
20 May 20	11.97000 +0.22	12.44	11.96	12.00	2,236,488
19 May 20	11.75000 +0.04	12.18	11.65	11.69	1,527,600
18 May 20	11.71000 +0.26	12.25	11.44	11.75	2,161,805
15 May 20	11.45000 -0.14	11.63	11.28	11.50	1,591,749
14 May 20	11.59000 +0.35	11.64	10.75	11.07	1,927,100
13 May 20	11.24000 -0.32	11.65	11.07	11.53	2,782,986
12 May 20	11.56000 +0.02	11.80	11.48	11.64	1,971,722
11 May 20	11.54000 +0.53	11.80	11.06	11.23	2,556,398
08 May 20	11.01000 +0.14	11.40	10.90	10.96	2,308,560
07 May 20	10.87000 +0.22	11.36	10.79	11.03	2,720,542
06 May 20	10.65000 +0.25	10.87	9.72	9.85	4,518,485
05 May 20	10.40000 +0.31	10.50	10.10	10.13	2,762,235
04 May 20	10.09000 -0.20	10.40	9.98	10.40	1,527,421
01 May 20	10.29000 -0.30	10.59	9.82	10.42	2,055,298
30 Apr 20	10.59000 -0.06	10.84	10.06	10.63	1,567,048
29 Apr 20	10.65000 +0.20	10.86	10.50	10.71	1,242,380
28 Apr 20	10.45000 +0.08	10.81	10.10	10.50	1,191,953
27 Apr 20	10.37000 +0.11	10.57	10.21	10.40	1,096,789
24 Apr 20	10.26000 +0.17	10.47	10.04	10.23	753,698
23 Apr 20	10.09000 +0.09	10.38	9.87	10.01	981,040
22 Apr 20	10.00000 +0.02	10.35	9.84	10.12	1,884,469
21 Apr 20	9.98000 -0.28	10.32	9.76	10.08	2,111,253
20 Apr 20	10.26000 -0.02	10.60	9.85	10.13	865,774
17 Apr 20	10.28000 +0.28	10.60	10.07	10.33	2,105,732
16 Apr 20	10.00000 +0.28	10.15	9.67	9.77	1,549,575
15 Apr 20	9.72000 -0.16	10.02	9.24	9.70	1,091,518
14 Apr 20	9.88000 +0.23	10.37	9.72	9.72	2,254,348
13 Apr 20	9.65000 +0.46	9.76	8.95	8.97	2,202,395
09 Apr 20	9.19000 +0.69	9.36	8.75	8.80	2,206,026
08 Apr 20	8.50000 +0.36	8.73	8.19	8.23	1,550,591
07 Apr 20	8.14000 -0.46	9.28	8.10	9.02	1,974,679
06 Apr 20	8.60000 +0.70	8.76	8.05	8.08	1,415,726
03 Apr 20	7.90000 -0.23	8.17	7.66	8.10	1,483,071
02 Apr 20	8.13000 +0.06	8.41	7.92	8.06	1,339,208
01 Apr 20	8.07000 -0.58	8.64	7.91	8.54	2,206,309
31 Mar 20	8.65000 +0.51	8.71	7.81	8.02	1,628,753
30 Mar 20	8.14000 -0.08	8.34	7.99	8.19	1,332,676
27 Mar 20	8.22000 -0.66	8.48	7.74	8.48	2,577,767
26 Mar 20	8.88000 -0.04	9.00	8.58	8.65	2,393,641
25 Mar 20	8.92000 +1.24	9.15	7.29	7.70	1,863,678
24 Mar 20	7.68000 +0.92	7.68	7.09	7.11	3,402,957
23 Mar 20	6.76000 -0.60	7.34	6.01	7.12	3,538,381
20 Mar 20	7.36000 +0.60	7.40	6.65	6.66	3,384,063
19 Mar 20	6.76000 +1.19	7.12	4.75	5.65	3,926,032
18 Mar 20	5.57000 -1.68	6.76	5.00	6.75	5,092,456
17 Mar 20	7.25000 -0.48	7.80	6.50	7.80	2,917,708
16 Mar 20	7.73000 -1.17	7.89	6.70	7.89	5,696,068
13 Mar 20	8.90000 +0.20	9.67	8.05	9.20	4,997,566
12 Mar 20	8.70000 -1.95	10.40	8.62	10.22	4,272,838
11 Mar 20	10.65000 -0.45	10.95	10.25	10.67	2,293,958
10 Mar 20	11.10000 +1.15	11.35	10.03	10.09	3,061,764
09 Mar 20	9.95000 -0.05	10.90	8.50	8.50	3,629,621
06 Mar 20	10.00000 -0.49	10.34	9.59	10.31	3,305,505
05 Mar 20	10.49000 -0.75	11.12	10.47	11.12	3,424,892
04 Mar 20	11.24000 +0.10	11.63	11.07	11.35	3,358,019
03 Mar 20	11.14000 -0.62	11.91	10.87	11.90	3,235,456
02 Mar 20	11.76000 -0.03	11.94	11.24	11.80	1,710,006
28 Feb 20	11.79000 -0.05	12.00	11.11	11.39	2,809,951
27 Feb 20	11.84000 -0.48	12.57	11.65	12.20	3,491,181
26 Feb 20	12.32000 -0.18	12.95	12.23	12.88	2,051,492
25 Feb 20	12.50000 -0.19	13.06	12.20	12.84	3,332,867
24 Feb 20	12.69000 -0.16	12.77	12.09	12.09	2,670,249
21 Feb 20	12.85000 -0.15	13.34	12.70	13.34	2,136,976
20 Feb 20	13.00000 -0.46	13.50	12.90	13.41	2,198,959
19 Feb 20	13.46000 +0.12	13.50	13.34	13.45	1,836,379
18 Feb 20	13.34000 +0.34	13.50	13.00	13.00	3,368,475
14 Feb 20	13.00000 +0.33	13.18	12.80	13.10	2,181,835
13 Feb 20	12.67000 +0.17	12.91	12.45	12.66	1,850,433
12 Feb 20	12.50000 -0.25	13.15	12.50	12.74	1,178,314
11 Feb 20	12.75000 -0.25	13.75	12.51	13.75	2,963,503
10 Feb 20	13.00000 +0.12	13.43	12.88	13.20	738,005
07 Feb 20	12.88000 +0.02	13.20	12.69	13.15	475,742
06 Feb 20	12.86000 +0.07	13.54	12.62	12.77	2,820,775
05 Feb 20	12.79000 +0.10	12.83	12.48	12.70	1,138,577
04 Feb 20	12.69000 +0.31	12.87	12.35	12.47	1,775,011
03 Feb 20	12.38000 -0.02	12.51	12.31	12.40	1,195,115
31 Jan 20	12.40000 -0.09	12.50	12.28	12.47	2,143,960
30 Jan 20	12.49000 -0.14	12.85	12.45	12.74	1,207,041
29 Jan 20	12.63000 +0.12	12.95	12.40	12.50	2,262,322
28 Jan 20	12.51000 +0.35	12.71	12.15	12.15	2,480,504
27 Jan 20	12.16000 +0.25	12.28	11.77	11.83	4,482,042
24 Jan 20	11.91000 +0.21	12.16	11.70	11.70	3,502,682
23 Jan 20	11.70000 +0.11	11.75	11.41	11.55	2,965,797
22 Jan 20	11.59000 +0.09	11.72	11.50	11.52	1,907,434
21 Jan 20	11.50000 +0.10	11.69	11.47	11.59	1,932,744
17 Jan 20	11.40000 -0.27	11.70	11.40	11.70	1,550,838
16 Jan 20	11.67000 -0.04	11.91	11.67	11.70	684,517
15 Jan 20	11.71000 +0.01	11.86	11.63	11.75	1,517,671
14 Jan 20	11.70000 +0.03	11.83	11.65	11.74	564,749
13 Jan 20	11.67000 +0.00	11.77	11.56	11.58	1,175,948
10 Jan 20	11.67000 -0.08	11.88	11.52	11.83	3,927,919
09 Jan 20	11.75000 +0.30	11.83	11.48	11.50	3,353,929
08 Jan 20	11.45000 +0.04	11.48	11.36	11.40	1,258,766
07 Jan 20	11.41000 +0.09	11.50	11.25	11.25	1,311,321
06 Jan 20	11.32000 +0.08	11.38	11.17	11.17	953,962
03 Jan 20	11.24000 +0.02	11.27	11.13	11.19	646,326
02 Jan 20	11.22000 +0.19	11.29	11.01	11.12	1,033,787
31 Dec 19	11.03000 +0.11	11.04	10.95	10.95	1,540,536
30 Dec 19	10.92000 -0.02	11.01	10.90	11.01	421,167
27 Dec 19	10.94000 +0.02	10.98	10.90	10.95	809,894
26 Dec 19	10.92000 +0.02	10.96	10.90	10.95	501,710
24 Dec 19	10.90000 -0.05	11.00	10.85	10.94	275,673
23 Dec 19	10.95000 -0.03	11.03	10.92	10.98	223,894
20 Dec 19	10.98000 +0.12	11.01	10.85	10.85	2,357,261
19 Dec 19	10.86000 +0.01	10.90	10.81	10.84	295,599
18 Dec 19	10.85000 -0.04	10.90	10.80	10.85	256,790
17 Dec 19	10.89000 -0.01	11.04	10.80	10.94	1,448,383
16 Dec 19	10.90000 -0.04	11.04	10.84	11.00	372,368
13 Dec 19	10.94000 -0.13	11.14	10.91	11.10	1,196,184
12 Dec 19	11.07000 +0.03	11.50	11.04	11.10	6,818,860
11 Dec 19	11.04000 +0.42	11.10	10.70	10.83	8,038,866
10 Dec 19	10.62000 +0.17	11.05	10.59	10.71	20,959,100
09 Dec 19	10.45000 +0.06	10.45	10.39	10.40	665,122
06 Dec 19	10.39000 +0.02	10.39	10.38	10.38	2,890
05 Dec 19	10.37500 -0.01	10.38	10.35	10.38	4,954
04 Dec 19	10.38000 +0.00	10.40	10.36	10.36	151,548
03 Dec 19	10.38000 +0.03	10.38	10.35	10.35	411,618
02 Dec 19	10.35000 +0.12	10.35	10.25	10.26	2,611,014
29 Nov 19	10.23000 +0.00	10.23	10.23	10.23	15,014
27 Nov 19	10.23000 +0.00	10.23	10.23	10.23	0
26 Nov 19	10.23000 +0.00	10.24	10.23	10.23	4,958
25 Nov 19	10.23000 -0.02	10.28	10.23	10.28	1,650,833
22 Nov 19	10.25000 +0.00	10.25	10.23	10.23	482
21 Nov 19	10.25000 +0.01	10.25	10.25	10.25	27,230
20 Nov 19	10.24000 +0.00	10.24	10.24	10.24	7
19 Nov 19	10.24000 +0.00	10.24	10.24	10.24	5,000
18 Nov 19	10.24000 -0.04	10.25	10.23	10.24	20,734
15 Nov 19	10.28000 +0.04	10.28	10.23	10.24	27,778
14 Nov 19	10.24000 +0.00	10.26	10.24	10.24	126,078
13 Nov 19	10.24000 -0.02	10.25	10.23	10.24	1,602,347
12 Nov 19	10.25500 +0.01	10.26	10.24	10.26	2,231,716
11 Nov 19	10.24010 +0.00	10.24	10.24	10.24	48
08 Nov 19	10.24010 -0.03	10.28	10.24	10.27	45,615
07 Nov 19	10.27000 +0.00	10.27	10.27	10.27	18
06 Nov 19	10.27000 +0.03	10.27	10.27	10.27	10,005
05 Nov 19	10.24000 -0.03	10.25	10.24	10.24	52,092
04 Nov 19	10.27000 +0.00	10.27	10.27	10.27	20
01 Nov 19	10.27000 +0.00	10.27	10.27	10.27	74
31 Oct 19	10.27000 -0.01	10.28	10.27	10.28	1,414
30 Oct 19	10.28000 +0.01	10.28	10.27	10.27	200
29 Oct 19	10.27000 +0.00	10.27	10.27	10.27	3
28 Oct 19	10.27000 +0.00	10.29	10.25	10.29	54,278
25 Oct 19	10.27000 +0.00	10.30	10.24	10.25	450,566
24 Oct 19	10.27000 +0.00	10.27	10.27	10.27	76,200
23 Oct 19	10.27000 +0.03	10.30	10.24	10.24	660,219
22 Oct 19	10.24000 +0.00	10.24	10.24	10.24	404,020
21 Oct 19	10.24000 +0.02	10.24	10.22	10.22	1,504
18 Oct 19	10.22000 +0.00	10.22	10.22	10.22	100
17 Oct 19	10.22000 -0.02	10.25	10.20	10.24	263,004
16 Oct 19	10.24000 +0.02	10.28	10.24	10.28	4,705
15 Oct 19	10.22000 -0.01	10.30	10.22	10.25	128,508
14 Oct 19	10.23000 +0.00	10.25	10.23	10.23	74,562
11 Oct 19	10.23000 -0.01	10.23	10.23	10.23	361
10 Oct 19	10.24000 +0.01	10.24	10.22	10.23	12,223
09 Oct 19	10.23000 +0.00	10.25	10.23	10.23	234,231
08 Oct 19	10.23000 -0.02	10.23	10.22	10.23	1,127
07 Oct 19	10.25000 -0.02	10.28	10.24	10.28	20,604
04 Oct 19	10.27000 +0.04	10.27	10.22	10.22	107,465
03 Oct 19	10.23000 +0.01	10.24	10.23	10.24	50,750
02 Oct 19	10.22000 -0.01	10.25	10.20	10.20	1,301
01 Oct 19	10.23000 +0.03	10.25	10.23	10.25	2,340
30 Sep 19	10.20000 -0.07	10.27	10.20	10.27	1,109
27 Sep 19	10.27000 +0.00	10.27	10.25	10.27	8,709
26 Sep 19	10.27000 +0.03	10.29	10.22	10.25	106,399
25 Sep 19	10.24000 +0.01	10.25	10.24	10.25	2,946
24 Sep 19	10.23000 -0.02	10.24	10.21	10.23	26,074
23 Sep 19	10.25000 -0.03	10.39	10.23	10.39	57,412
20 Sep 19	10.28000 +0.06	10.28	10.20	10.20	333,089
19 Sep 19	10.22000 +0.00	10.25	10.22	10.25	24,776
18 Sep 19	10.22000 +0.00	10.22	10.20	10.22	29,479
17 Sep 19	10.22000 +0.00	10.23	10.19	10.19	3,955
16 Sep 19	10.22000 -0.02	10.23	10.20	10.21	392,910
13 Sep 19	10.24000 +0.04	10.24	10.20	10.20	59,644
12 Sep 19	10.20000 +0.00	10.24	10.19	10.23	4,301
11 Sep 19	10.20000 +0.01	10.20	10.19	10.19	10,181
10 Sep 19	10.19000 +0.00	10.22	10.19	10.22	309
09 Sep 19	10.19000 +0.00	10.20	10.19	10.19	383,495
06 Sep 19	10.19000 -0.04	10.22	10.19	10.22	206,185
05 Sep 19	10.23000 +0.00	10.23	10.23	10.23	260
04 Sep 19	10.23250 +0.00	10.24	10.23	10.24	645
03 Sep 19	10.23000 -0.02	10.25	10.19	10.20	124,880
30 Aug 19	10.25000 +0.08	10.25	10.20	10.20	1,169
29 Aug 19	10.17000 -0.02	10.19	10.17	10.19	777
28 Aug 19	10.19000 -0.01	10.20	10.19	10.20	2,212
27 Aug 19	10.20000 -0.02	10.29	10.20	10.29	913
26 Aug 19	10.22000 +0.03	10.24	10.19	10.20	121,835
23 Aug 19	10.19500 -0.06	10.23	10.19	10.23	6,420
22 Aug 19	10.25000 +0.00	10.25	10.17	10.24	7,240
21 Aug 19	10.25000 +0.13	10.25	10.25	10.25	132
20 Aug 19	10.12000 -0.13	10.25	10.12	10.25	9,323
19 Aug 19	10.24500 +0.01	10.29	10.24	10.24	10,068
16 Aug 19	10.24000 +0.00	10.24	10.23	10.23	1,400
15 Aug 19	10.24000 -0.01	10.24	10.21	10.22	13,819
14 Aug 19	10.25000 +0.02	10.25	10.21	10.21	1,912
13 Aug 19	10.23000 +0.00	10.25	10.18	10.18	10,781
12 Aug 19	10.23000 +0.04	10.23	10.23	10.23	60
09 Aug 19	10.19000 +0.01	10.25	10.10	10.10	19,609
08 Aug 19	10.18000 +0.00	10.22	10.17	10.17	5,807
07 Aug 19	10.18000 -0.04	10.25	10.13	10.13	57,603
06 Aug 19	10.22000 +0.04	10.25	10.22	10.25	21,046
05 Aug 19	10.18000 -0.07	10.25	10.18	10.23	586
02 Aug 19	10.25000 +0.05	10.27	10.15	10.27	62,639
01 Aug 19	10.20000 +0.01	10.24	10.10	10.10	226,363
31 Jul 19	10.19000 -0.06	10.25	10.17	10.25	40,364
30 Jul 19	10.25000 +0.03	10.25	10.20	10.22	34,877
29 Jul 19	10.22000 -0.01	10.24	10.14	10.14	20,184
26 Jul 19	10.23000 +0.05	10.25	10.16	10.25	50,745
25 Jul 19	10.18000 -0.03	10.27	10.13	10.27	162,808
24 Jul 19	10.21000 +0.01	10.21	10.16	10.16	1,490
23 Jul 19	10.20000 +0.00	10.20	10.20	10.20	16
22 Jul 19	10.20000 +0.02	10.20	10.20	10.20	218
19 Jul 19	10.18000 +0.02	10.21	10.09	10.09	4,649
18 Jul 19	10.16000 +0.01	10.20	10.11	10.11	2,091,519
17 Jul 19	10.15000 -0.04	10.15	10.15	10.15	155,018
16 Jul 19	10.19000 +0.00	10.19	10.19	10.19	25
15 Jul 19	10.19000 +0.01	10.19	10.19	10.19	10,123
12 Jul 19	10.18000 +0.01	10.22	10.18	10.22	109,773
11 Jul 19	10.17000 -0.03	10.21	10.16	10.21	107,417
10 Jul 19	10.20000 +0.03	10.22	10.18	10.22	2,810
09 Jul 19	10.16500 +0.01	10.16	10.16	10.16	631
08 Jul 19	10.16000 +0.03	10.19	10.12	10.14	1,561,315
05 Jul 19	10.13000 -0.01	10.14	10.13	10.14	95,722
03 Jul 19	10.14000 +0.00	10.14	10.14	10.14	125,173
02 Jul 19	10.14000 +0.03	10.14	10.10	10.14	46,689
01 Jul 19	10.11000 -0.03	10.12	10.11	10.12	1,783
28 Jun 19	10.14000 +0.02	10.14	10.10	10.13	9,607
27 Jun 19	10.12000 -0.02	10.17	10.10	10.14	776,472
26 Jun 19	10.14000 +0.01	10.16	10.14	10.14	301,522
25 Jun 19	10.13000 -0.02	10.16	10.11	10.11	112,177
24 Jun 19	10.15000 -0.04	10.18	10.15	10.18	11,140
21 Jun 19	10.19000 +0.08	10.19	10.14	10.14	8,687
20 Jun 19	10.11000 +0.00	10.12	10.11	10.11	1,225
19 Jun 19	10.11000 +0.01	10.11	10.10	10.10	545
18 Jun 19	10.10000 +0.00	10.14	10.10	10.10	690
17 Jun 19	10.10000 +0.00	10.10	10.10	10.10	0
14 Jun 19	10.10000 +0.01	10.14	10.09	10.09	3,270,116
13 Jun 19	10.09000 -0.01	10.10	10.09	10.09	20,600
12 Jun 19	10.10000 +0.01	10.10	10.10	10.10	10,686
11 Jun 19	10.08700 +0.00	10.09	10.09	10.09	1,044
10 Jun 19	10.09000 -0.01	10.10	10.09	10.10	28,560
07 Jun 19	10.10000 +0.01	10.10	10.09	10.10	35,159
06 Jun 19	10.09000 -0.01	10.09	10.07	10.09	3,000
05 Jun 19	10.10000 +0.00	10.10	10.10	10.10	400
04 Jun 19	10.10000 +0.00	10.10	10.07	10.10	11,862
03 Jun 19	10.10000 +0.02	10.19	10.10	10.19	39,691
31 May 19	10.08000 +0.00	10.09	10.07	10.09	1,460
30 May 19	10.08000 +0.00	10.14	10.07	10.14	342,728
29 May 19	10.08000 +0.01	10.09	10.08	10.09	54,780
28 May 19	10.07000 +0.00	10.10	10.07	10.08	2,406,810
24 May 19	10.07000 +0.01	10.10	10.07	10.08	755,151
23 May 19	10.06000 -0.03	10.10	10.06	10.10	25,141
22 May 19	10.09000 +0.00	10.10	10.09	10.10	7,340
21 May 19	10.09000 +0.00	10.12	10.09	10.12	5,735
20 May 19	10.09000 -0.01	10.09	10.09	10.09	5,021
17 May 19	10.10000 +0.00	10.10	10.10	10.10	26
16 May 19	10.10000 +0.00	10.10	10.10	10.10	52,059
15 May 19	10.10000 +0.02	10.13	10.09	10.13	934
14 May 19	10.08020 +0.02	10.10	10.08	10.09	4,432
13 May 19	10.06000 -0.02	10.06	10.05	10.05	286
10 May 19	10.08000 +0.02	10.09	10.08	10.09	19,687
09 May 19	10.06000 -0.05	10.10	10.06	10.10	1,955
08 May 19	10.11000 +0.02	10.11	10.11	10.11	200
07 May 19	10.09000 -0.01	10.09	10.09	10.09	2,200
06 May 19	10.10000 +0.00	10.10	10.05	10.05	53,018
03 May 19	10.10000 +0.00	10.10	10.10	10.10	804
02 May 19	10.10000 -0.02	10.12	10.10	10.12	708
01 May 19	10.12000 +0.00	10.15	10.10	10.15	24,208
30 Apr 19	10.12000 +0.02	10.12	10.12	10.12	708
29 Apr 19	10.10000 -0.02	10.10	10.06	10.06	325,952
26 Apr 19	10.12000 +0.04	10.12	10.12	10.12	475
25 Apr 19	10.08000 -0.02	10.08	10.07	10.08	300,701
24 Apr 19	10.10000 +0.04	10.10	10.07	10.07	54,577
23 Apr 19	10.06000 +0.05	10.08	10.06	10.06	360,338
22 Apr 19	10.01000 -0.04	10.06	10.01	10.02	286,141
18 Apr 19	10.05000 +0.00	10.05	10.05	10.05	0
17 Apr 19	10.05000 -0.02	10.05	10.05	10.05	7,094
16 Apr 19	10.07000 +0.00	10.07	10.07	10.07	91
15 Apr 19	10.07000 +0.07	10.07	10.02	10.02	650
12 Apr 19	10.00000 +0.01	10.05	10.00	10.05	4,590
11 Apr 19	9.99000 -0.01	10.02	9.99	10.02	652
10 Apr 19	10.00000 +0.00	10.02	10.00	10.00	3,138
09 Apr 19	10.00000 -0.03	10.00	10.00	10.00	167
08 Apr 19	10.03000 +0.02	10.06	10.02	10.06	1,256
05 Apr 19	10.01000 +0.04	10.03	10.01	10.02	261,184
04 Apr 19	9.97000 -0.05	10.03	9.97	10.03	361,596
03 Apr 19	10.02000 +0.02	10.03	10.00	10.03	71,117
02 Apr 19	10.00000 +0.01	10.01	9.99	10.01	31,687
01 Apr 19	9.99000 -0.03	10.01	9.99	10.01	92,642
29 Mar 19	10.02000 +0.02	10.05	10.00	10.02	122,017
28 Mar 19	9.99750 +0.01	10.03	9.99	10.03	759
27 Mar 19	9.99000 -0.02	10.02	9.97	9.99	141,406
26 Mar 19	10.01000 +0.04	10.04	9.99	9.99	238,128
25 Mar 19	9.97000 +0.02	9.99	9.97	9.99	1,757
22 Mar 19	9.95000 +0.01	9.99	9.94	9.99	197,963
21 Mar 19	9.94000 -0.03	9.96	9.94	9.95	3,816
20 Mar 19	9.97000 -0.01	9.99	9.97	9.98	127,183
19 Mar 19	9.98000 -0.01	10.00	9.97	10.00	133,660
18 Mar 19	9.99000 +0.01	9.99	9.97	9.97	8,088
15 Mar 19	9.98000 +0.03	9.98	9.94	9.94	775
14 Mar 19	9.95000 +0.00	9.97	9.95	9.95	10,246
13 Mar 19	9.95000 +0.02	9.98	9.95	9.97	513,793
12 Mar 19	9.93000 -0.03	9.97	9.93	9.97	65,764
11 Mar 19	9.96000 -0.01	9.97	9.95	9.95	140,100
08 Mar 19	9.97000 +0.00	9.97	9.95	9.97	11,617
07 Mar 19	9.97000 -0.06	10.01	9.97	10.00	52,221
06 Mar 19	10.03000 +0.03	10.03	9.95	10.00	9,289
05 Mar 19	10.00000 +0.05	10.00	9.93	9.93	488,611
04 Mar 19	9.95000 +0.01	9.95	9.93	9.93	1,396
01 Mar 19	9.94000 +0.01	9.95	9.94	9.95	23,612
28 Feb 19	9.93000 +0.00	9.93	9.93	9.93	0
27 Feb 19	9.93000 -0.02	9.95	9.88	9.92	74,019
26 Feb 19	9.95000 +0.05	9.95	9.91	9.93	3,307
25 Feb 19	9.90000 +0.00	9.90	9.90	9.90	5
22 Feb 19	9.90000 -0.05	9.94	9.90	9.94	3,047
21 Feb 19	9.95000 +0.09	9.95	9.95	9.95	2,739
20 Feb 19	9.86000 -0.03	9.90	9.86	9.90	92,667
19 Feb 19	9.89000 +0.00	9.95	9.89	9.95	3,110
15 Feb 19	9.89000 -0.04	9.95	9.88	9.88	7,427
14 Feb 19	9.93000 +0.00	9.95	9.89	9.92	600,691
13 Feb 19	9.93000 -0.05	9.98	9.92	9.98	15,143
12 Feb 19	9.98000 +0.04	9.98	9.93	9.93	51,122
11 Feb 19	9.94000 -0.01	9.94	9.89	9.94	3,994
08 Feb 19	9.95000 +0.00	9.95	9.93	9.93	1,783
07 Feb 19	9.95000 +0.00	9.95	9.90	9.90	8,757
06 Feb 19	9.95000 +0.09	9.95	9.87	9.88	6,283
05 Feb 19	9.86000 +0.03	9.87	9.84	9.87	594,421
04 Feb 19	9.83000 -0.12	9.95	9.83	9.92	92,034
01 Feb 19	9.95000 +0.08	9.95	9.95	9.95	686
31 Jan 19	9.87000 -0.02	9.93	9.86	9.87	7,200
30 Jan 19	9.89000 +0.03	9.89	9.87	9.87	4,886
29 Jan 19	9.86000 -0.01	9.90	9.86	9.87	2,400
28 Jan 19	9.87000 +0.01	9.88	9.86	9.86	103,800
25 Jan 19	9.86000 -0.01	9.87	9.85	9.85	101,100
24 Jan 19	9.87000 -0.01	9.87	9.82	9.82	395,600
23 Jan 19	9.88000 +0.05	9.88	9.87	9.87	400
22 Jan 19	9.83000 -0.02	9.85	9.80	9.84	426,907
18 Jan 19	9.85000 +0.00	9.85	9.82	9.85	325,961
17 Jan 19	9.85000 +0.04	9.85	9.81	9.85	373
16 Jan 19	9.81000 -0.04	9.86	9.81	9.85	21,600
15 Jan 19	9.85000 +0.02	9.85	9.79	9.84	16,300
14 Jan 19	9.83000 -0.01	9.85	9.76	9.76	27,080
11 Jan 19	9.84000 +0.07	9.85	9.77	9.85	34,975
10 Jan 19	9.77000 -0.05	9.85	9.77	9.80	39,949
09 Jan 19	9.82000 +0.02	9.84	9.78	9.81	25,360
08 Jan 19	9.80000 -0.01	9.88	9.76	9.85	221,435
07 Jan 19	9.81000 +0.03	9.84	9.78	9.78	18,383
04 Jan 19	9.78000 +0.03	9.79	9.75	9.75	16,000
03 Jan 19	9.75000 +0.00	9.81	9.75	9.75	1,838
02 Jan 19	9.75000 -0.05	9.83	9.75	9.75	2,284
31 Dec 18	9.80000 +0.07	9.80	9.73	9.77	21,390
28 Dec 18	9.73000 +0.00	9.83	9.73	9.83	8,558
27 Dec 18	9.73000 -0.07	9.80	9.73	9.79	2,817
26 Dec 18	9.80000 +0.00	9.84	9.80	9.84	2,340
24 Dec 18	9.80000 +0.00	9.80	9.80	9.80	100
21 Dec 18	9.80000 +0.00	9.80	9.80	9.80	212,123
20 Dec 18	9.80000 -0.02	9.82	9.80	9.82	6,800
19 Dec 18	9.82000 +0.07	9.83	9.81	9.83	10,730
18 Dec 18	9.75000 +0.00	9.85	9.75	9.85	42,651
17 Dec 18	9.75000 +0.03	9.84	9.75	9.75	2,211
14 Dec 18	9.72000 -0.08	9.85	9.70	9.70	45,668
13 Dec 18	9.80000 -0.07	9.86	9.80	9.83	20,165
12 Dec 18	9.87000 +0.02	9.87	9.82	9.85	51,079
11 Dec 18	9.85000 -0.03	9.86	9.81	9.86	52,261
10 Dec 18	9.88000 +0.10	9.88	9.82	9.82	26,967
07 Dec 18	9.78000 -0.07	9.85	9.76	9.85	62,789
06 Dec 18	9.85000 +0.03	9.95	9.84	9.95	50,500
04 Dec 18	9.82000 +0.00	10.00	9.82	9.98	1,124
03 Dec 18	9.82000 -0.03	9.90	9.82	9.88	19,678
30 Nov 18	9.85000 -0.02	9.87	9.85	9.87	2,144
29 Nov 18	9.87000 +0.06	10.00	9.81	10.00	4,258
28 Nov 18	9.81000 -0.25	9.86	9.81	9.85	2,048
27 Nov 18	10.06000 +0.31	10.06	9.83	9.83	11,321
26 Nov 18	9.75000 -0.08	9.83	9.75	9.83	15,735
23 Nov 18	9.83000 +0.08	9.83	9.81	9.83	885
21 Nov 18	9.75000 -0.06	9.83	9.75	9.83	8,795
20 Nov 18	9.81000 +0.06	9.84	9.81	9.84	7,580
19 Nov 18	9.75000 -0.10	9.84	9.75	9.82	119,373
16 Nov 18	9.85000 +0.05	9.85	9.85	9.85	316
15 Nov 18	9.80000 +0.00	9.85	9.80	9.80	1,178
14 Nov 18	9.80000 +0.05	9.85	9.80	9.83	63,946
13 Nov 18	9.75000 -0.08	9.84	9.75	9.84	460
12 Nov 18	9.83000 -0.01	9.85	9.83	9.84	3,166
09 Nov 18	9.84000 +0.14	9.85	9.70	9.70	15,273
08 Nov 18	9.70000 +0.00	9.85	9.70	9.75	279,742
07 Nov 18	9.70000 -0.07	9.82	9.70	9.78	69,331
06 Nov 18	9.77000 +0.05	9.77	9.70	9.77	4,079
05 Nov 18	9.72000 -0.03	9.85	9.72	9.85	13,757
02 Nov 18	9.75000 +0.04	9.76	9.71	9.76	1,161
01 Nov 18	9.71000 +0.00	9.71	9.71	9.71	43
31 Oct 18	9.71000 -0.03	9.76	9.71	9.76	1,026
30 Oct 18	9.74000 -0.01	9.77	9.74	9.77	8,915
29 Oct 18	9.75000 +0.05	9.75	9.75	9.75	1,000
26 Oct 18	9.70000 -0.06	9.75	9.70	9.75	5,293
25 Oct 18	9.76000 +0.06	9.76	9.70	9.70	733
24 Oct 18	9.70000 -0.06	9.75	9.70	9.75	2,585
23 Oct 18	9.76000 +0.01	9.76	9.70	9.76	1,303
22 Oct 18	9.75000 -0.07	9.80	9.75	9.80	4,914
19 Oct 18	9.82000 +0.06	9.82	9.74	9.77	2,624
18 Oct 18	9.76000 +0.01	9.76	9.76	9.76	438
17 Oct 18	9.75000 +0.01	9.75	9.73	9.73	19,001
16 Oct 18	9.74000 +0.01	9.75	9.70	9.75	10,080
15 Oct 18	9.73000 -0.02	9.75	9.70	9.70	6,246
12 Oct 18	9.75000 +0.01	9.75	9.73	9.73	284,376
11 Oct 18	9.74000 +0.00	9.74	9.70	9.74	15,941
10 Oct 18	9.74000 +0.02	9.74	9.70	9.72	391,323
09 Oct 18	9.72000 -0.03	9.78	9.72	9.78	3,300
08 Oct 18	9.75000 +0.03	9.75	9.72	9.72	1,984
05 Oct 18	9.72000 -0.04	9.76	9.72	9.76	41,310
04 Oct 18	9.76000 +0.03	9.76	9.72	9.74	62,808
03 Oct 18	9.73330 +0.00	9.73	9.73	9.73	840
02 Oct 18	9.73000 -0.02	9.76	9.72	9.73	359,575
01 Oct 18	9.75000 +0.00	9.75	9.72	9.75	8,200
28 Sep 18	9.75000 +0.00	9.77	9.73	9.75	65,418
27 Sep 18	9.75000 +0.00	9.77	9.75	9.75	8,971
26 Sep 18	9.74940 -0.02	9.75	9.75	9.75	2,289
25 Sep 18	9.77000 +0.00	9.77	9.74	9.74	47,289
24 Sep 18	9.77000 +0.02	9.78	9.77	9.78	371
21 Sep 18	9.75000 +0.02	9.77	9.75	9.75	74,312
20 Sep 18	9.73000 -0.05	9.78	9.73	9.75	47,902
19 Sep 18	9.78000 +0.01	9.84	9.77	9.78	280,828
18 Sep 18	9.77000 +0.02	9.77	9.75	9.77	7,207
17 Sep 18	9.75000 -0.05	9.84	9.75	9.84	264,619
14 Sep 18	9.80000 +0.00	9.80	9.73	9.73	600
13 Sep 18	9.80000 +0.00	9.80	9.80	9.80	10
12 Sep 18	9.80000 +0.05	9.80	9.75	9.75	483,000
11 Sep 18	9.75000 -0.12	9.75	9.74	9.75	179,750
10 Sep 18	9.87000 +0.09	9.87	9.75	9.75	125,104
07 Sep 18	9.78000 -0.02	9.78	9.78	9.78	4,300
06 Sep 18	9.80000 +0.00	9.80	9.80	9.80	3,800
05 Sep 18	9.80000 +0.01	9.80	9.75	9.75	2,145
04 Sep 18	9.79000 +0.06	9.79	9.79	9.79	105
31 Aug 18	9.73000 -0.07	9.80	9.73	9.75	10,605
30 Aug 18	9.80000 +0.00	9.80	9.80	9.80	300
29 Aug 18	9.80000 +0.05	9.80	9.77	9.80	52,564
28 Aug 18	9.75000 +0.00	9.76	9.72	9.76	685,101
27 Aug 18	9.75000 -0.05	9.80	9.75	9.80	2,381,009
24 Aug 18	9.80000 -0.01	9.80	9.80	9.80	100,000
23 Aug 18	9.81000 +0.01	9.85	9.75	9.81	334,302
22 Aug 18	9.80000 +0.00	9.84	9.80	9.84	24,825
21 Aug 18	9.80000 -0.03	9.80	9.80	9.80	2,100
20 Aug 18	9.83000 +0.00	9.83	9.83	9.83	0
17 Aug 18	9.83000 -0.03	9.83	9.80	9.82	402,100
16 Aug 18	9.86000 +0.01	9.86	9.85	9.85	22,925
15 Aug 18	9.85000 +0.05	9.88	9.84	9.85	524,698
14 Aug 18	9.80000 -0.01	10.77	9.80	10.75	50,082
13 Aug 18	9.81000 -0.04	9.90	9.80	9.85	710,771
10 Aug 18	9.85000 -0.05	10.36	9.85	9.90	4,060
09 Aug 18	9.90000 -0.05	9.90	9.90	9.90	500
08 Aug 18	9.95000 +0.00	9.95	9.95	9.95	40
07 Aug 18	9.95000 -0.01	9.95	9.95	9.95	500
06 Aug 18	9.96000 -0.03	10.09	9.95	10.09	6,600
03 Aug 18	9.99000 +0.00	9.99	9.99	9.99	0
02 Aug 18	9.99000 +0.01	9.99	9.98	9.98	21,000
01 Aug 18	9.98000 +0.13	10.00	9.96	10.00	80,400
31 Jul 18	9.85000 +0.00	9.85	9.85	9.85	8,781
30 Jul 18	9.85000 +0.00	9.90	9.70	9.70	329,758

Vertiv Holdings Co

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	203.56000 -2.52	208.94	197.90	202.49	6,669,844
19 Oct 26	206.08000 -0.34	214.71	205.44	214.00	4,864,618
16 Oct 26	206.42000 -8.33	213.39	205.88	211.02	6,397,632
15 Oct 26	214.75000 -8.08	215.36	204.38	212.20	12,805,471
14 Oct 26	222.83000 -14.46	234.80	220.21	233.92	7,287,044
13 Oct 26	237.28999 -2.07	238.55	230.68	234.26	4,793,281
12 Oct 26	239.36000 -3.42	242.82	237.40	239.66	3,507,344
09 Oct 26	242.78000 -0.95	248.49	239.89	246.47	3,412,948
08 Oct 26	243.73000 -2.76	252.10	239.76	242.20	5,847,429
07 Oct 26	246.49001 -6.65	246.87	239.64	244.02	5,412,905
06 Oct 26	253.14000 -0.48	256.50	249.10	253.20	4,232,148
05 Oct 26	253.62000 +1.44	258.10	250.06	254.34	4,331,602
02 Oct 26	252.17999 +6.06	254.80	248.54	250.64	3,334,792
01 Oct 26	246.12000 +4.81	249.53	238.30	242.92	3,464,255
30 Sep 26	241.31000 -7.03	250.82	241.27	249.48	4,118,584
29 Sep 26	248.34000 +4.30	254.13	246.84	251.38	3,241,798
28 Sep 26	244.03999 -9.24	254.20	242.52	253.23	4,247,909
25 Sep 26	253.28000 +7.98	254.50	248.00	249.18	4,134,525
24 Sep 26	245.30000 -3.48	246.90	239.00	240.47	4,128,471
23 Sep 26	248.78000 -4.68	255.02	248.51	253.68	3,556,464
22 Sep 26	253.46001 +2.60	255.40	249.14	250.30	3,524,594
21 Sep 26	250.86000 +1.47	254.88	247.61	254.67	4,814,225
18 Sep 26	249.39000 +7.90	250.15	242.43	246.19	7,677,915
17 Sep 26	241.49001 +2.08	252.34	241.25	249.75	4,924,406
16 Sep 26	239.41000 +4.80	244.76	237.64	240.00	5,469,451
15 Sep 26	234.61000 -2.78	245.41	233.90	243.02	5,692,529
14 Sep 26	237.39000 -19.67	241.30	226.94	228.00	10,849,200
11 Sep 26	257.06000 +8.93	258.78	251.84	252.50	4,755,089
10 Sep 26	248.13000 -14.76	262.00	244.77	259.10	9,994,459
09 Sep 26	262.89001 -27.94	290.23	260.00	288.69	9,703,131
08 Sep 26	290.82999 +10.30	295.34	282.00	285.00	4,755,582
04 Sep 26	280.53000 +11.70	280.99	271.20	273.95	3,322,736
03 Sep 26	268.82999 +12.13	270.99	254.50	256.49	4,245,904
02 Sep 26	256.70001 +0.73	260.05	251.50	254.97	3,014,437
01 Sep 26	255.97000 -2.75	257.89	248.75	255.22	4,283,966
31 Aug 26	258.72000 +1.64	261.79	254.91	258.24	4,085,717
28 Aug 26	257.07999 -12.20	270.00	255.57	269.06	3,849,764
27 Aug 26	269.28000 +5.47	274.76	262.23	273.00	4,607,814
26 Aug 26	263.81000 +8.06	265.78	255.34	256.61	3,823,003
25 Aug 26	255.75000 +0.78	267.05	255.03	263.09	3,908,871
24 Aug 26	254.97000 -6.98	258.30	249.97	257.00	3,968,400
21 Aug 26	261.95001 -2.68	268.20	257.48	268.20	3,212,660
20 Aug 26	264.63000 +3.63	264.95	252.16	258.58	5,149,512
19 Aug 26	261.00000 -11.54	275.55	256.11	273.00	6,145,115
18 Aug 26	272.54001 -19.89	281.67	270.31	281.00	5,547,862
17 Aug 26	292.42999 -1.41	300.30	290.58	297.88	3,550,469
14 Aug 26	293.84000 +6.77	295.47	285.25	287.07	3,147,426
13 Aug 26	287.07001 -1.29	293.51	286.88	287.95	3,087,859
12 Aug 26	288.35999 +6.55	298.29	286.01	298.29	3,958,749
11 Aug 26	281.81000 +11.71	284.68	273.90	275.50	3,668,416
10 Aug 26	270.10001 -2.30	278.68	267.52	277.28	2,795,357
07 Aug 26	272.39999 -2.77	285.90	269.19	284.92	3,890,670
06 Aug 26	275.17001 -2.77	286.36	270.06	271.13	5,042,452
05 Aug 26	277.94000 +8.01	282.50	270.00	270.45	5,907,151
04 Aug 26	269.92999 +6.88	276.52	268.12	275.21	5,737,369
03 Aug 26	263.04999 +21.48	264.14	234.96	236.98	9,378,544
31 Jul 26	241.57001 +14.07	251.71	233.17	246.87	10,767,535
30 Jul 26	227.50000 +4.46	241.32	224.60	237.20	14,349,954
29 Jul 26	223.03999 -46.52	248.80	220.92	245.99	21,037,674
28 Jul 26	269.56000 -18.04	274.66	259.19	272.58	7,979,476
27 Jul 26	287.60001 -2.76	296.71	272.53	293.03	4,839,542
24 Jul 26	290.35999 -13.68	302.49	288.55	300.50	3,367,599
23 Jul 26	304.04001 +2.88	313.61	300.00	300.00	3,062,442
22 Jul 26	301.16000 -3.34	303.88	293.55	294.26	2,893,795
21 Jul 26	304.50000 +12.83	306.45	297.15	303.05	3,204,608
20 Jul 26	291.67001 +2.11	301.66	290.96	295.00	3,757,890
17 Jul 26	289.56000 -4.55	297.33	272.93	279.21	5,961,450
16 Jul 26	294.10999 -10.46	301.28	287.53	297.00	4,996,924
15 Jul 26	304.57001 +0.99	309.43	289.78	306.25	3,865,746
14 Jul 26	303.57999 -2.29	317.18	300.19	315.53	3,459,382
13 Jul 26	305.87000 -12.99	316.08	302.07	311.94	3,684,317
10 Jul 26	318.85999 -5.06	323.81	315.68	320.31	2,214,068
09 Jul 26	323.92001 +6.11	338.88	322.38	333.55	3,926,985
08 Jul 26	317.81000 +12.23	319.65	300.60	301.64	4,391,355
07 Jul 26	305.57999 -12.89	306.23	287.11	304.74	5,950,321
06 Jul 26	318.47000 +17.94	329.38	308.02	311.99	6,414,878
02 Jul 26	300.53000 -10.89	316.99	296.45	309.81	5,868,535
01 Jul 26	311.42001 -23.40	327.21	309.51	325.80	5,158,936
30 Jun 26	334.82001 +27.85	337.23	310.00	310.00	7,742,452
29 Jun 26	306.97000 +3.02	309.20	294.30	304.65	6,708,648
26 Jun 26	303.95001 -21.62	316.00	300.19	314.00	21,512,664
25 Jun 26	325.57001 +9.14	340.00	321.34	338.92	6,163,446
24 Jun 26	316.42999 -1.89	323.74	308.28	323.73	5,743,065
23 Jun 26	318.32001 -39.64	337.97	316.51	337.96	10,236,341
22 Jun 26	357.95999 +24.91	358.54	338.00	338.88	7,218,007
18 Jun 26	333.04999 +15.47	337.79	326.50	331.23	7,197,748
17 Jun 26	317.57999 +17.98	329.70	303.20	304.72	6,181,391
16 Jun 26	299.60001 -12.33	316.37	299.09	314.20	4,563,974
15 Jun 26	311.92999 +9.06	319.84	310.37	316.00	5,346,354
12 Jun 26	302.87000 +4.99	305.19	295.10	303.48	4,958,116
11 Jun 26	297.88000 +16.90	298.66	283.40	284.25	5,004,795
10 Jun 26	280.98001 -8.54	294.35	275.18	284.52	6,495,136
09 Jun 26	289.51999 -11.05	307.13	276.50	300.43	10,721,714
08 Jun 26	300.57001 +0.06	310.61	300.22	309.25	4,742,590
05 Jun 26	300.51001 -23.41	315.00	294.39	313.76	7,271,401
04 Jun 26	323.92001 -7.52	326.86	306.00	321.10	6,054,092
03 Jun 26	331.44000 -3.05	343.63	326.79	340.86	3,828,172
02 Jun 26	334.48999 +11.10	345.18	331.23	335.15	5,035,304
01 Jun 26	323.39001 +7.68	328.58	313.13	317.99	6,120,322
29 May 26	315.70999 +1.53	319.58	308.00	315.20	7,182,632
28 May 26	314.17999 -5.60	320.67	307.30	316.40	5,335,380
27 May 26	319.78000 -4.13	326.16	310.10	326.01	5,255,521
26 May 26	323.91000 -3.55	343.31	323.26	341.06	6,431,330
22 May 26	327.45999 +4.06	334.89	324.00	333.96	4,766,924
21 May 26	323.39999 +7.73	330.33	319.00	322.30	4,975,253
20 May 26	315.67001 -6.96	329.43	314.25	325.00	5,899,308
19 May 26	322.63000 -17.10	334.63	314.34	329.68	9,005,998
18 May 26	339.73001 -31.21	370.30	330.72	370.30	8,058,004
15 May 26	370.94000 -5.29	373.91	356.27	364.31	4,679,184
14 May 26	376.23001 +6.24	379.93	365.15	370.24	3,583,295
13 May 26	369.98999 +2.86	377.77	360.91	375.70	4,436,066
12 May 26	367.13000 -0.79	370.27	349.02	361.32	6,531,980
11 May 26	367.92001 +27.95	371.99	342.01	342.01	7,254,065
08 May 26	339.97000 -0.04	350.99	339.71	349.79	4,053,841
07 May 26	340.01001 -18.91	359.00	336.18	358.58	5,408,704
06 May 26	358.92001 +17.90	359.84	343.65	351.56	5,548,952
05 May 26	341.01999 +10.05	341.12	330.60	334.07	5,290,740
04 May 26	330.97000 +2.66	332.95	321.45	329.58	4,913,356
01 May 26	328.31000 -0.18	331.97	324.23	330.65	4,386,367
30 Apr 26	328.48999 +22.31	330.00	312.34	313.75	6,228,171
29 Apr 26	306.17999 +1.15	309.97	299.80	307.05	4,444,335
28 Apr 26	305.03000 -17.40	314.51	293.88	307.20	8,078,320
27 Apr 26	322.42999 -1.03	328.05	307.07	325.99	5,412,223
24 Apr 26	323.45999 +1.71	330.30	316.40	328.00	5,212,896
23 Apr 26	321.75000 +16.61	325.25	304.20	304.20	6,981,454
22 Apr 26	305.14001 -7.30	312.98	296.80	305.32	9,754,544
21 Apr 26	312.44000 -1.97	323.04	310.84	316.10	7,285,421
20 Apr 26	314.41000 +7.07	315.66	305.11	307.01	4,672,297
17 Apr 26	307.34000 +13.21	308.54	298.22	298.70	5,787,996
16 Apr 26	294.13000 -7.03	303.31	292.67	303.00	4,804,499
15 Apr 26	301.16000 -9.35	311.00	296.64	309.50	5,353,598
14 Apr 26	310.51001 +10.55	312.46	299.01	307.00	4,961,402
13 Apr 26	299.95999 +4.85	300.68	294.98	294.98	4,708,092
10 Apr 26	295.10999 +7.47	297.56	289.30	289.75	4,644,833
09 Apr 26	287.64001 +6.61	291.00	280.97	280.99	5,156,068
08 Apr 26	281.03000 +18.73	285.60	273.38	279.87	5,675,909
07 Apr 26	262.29999 +3.57	262.48	252.01	256.97	2,817,861
06 Apr 26	258.73001 -2.56	266.52	258.59	262.93	3,305,691
02 Apr 26	261.29001 +1.92	267.00	247.92	249.12	3,954,514
01 Apr 26	259.37000 +8.79	265.55	257.00	257.00	5,112,620
31 Mar 26	250.58000 +16.36	251.00	233.00	233.00	6,620,858
30 Mar 26	234.22000 -16.85	255.45	231.70	253.71	6,899,430
27 Mar 26	251.07001 -1.33	256.84	248.50	249.96	5,444,468
26 Mar 26	252.39999 -23.76	274.16	252.40	273.81	6,551,797
25 Mar 26	276.16000 +5.27	282.05	274.00	276.80	5,909,949
24 Mar 26	270.89001 +14.89	270.91	251.15	256.00	6,736,116
23 Mar 26	256.00000 +0.12	271.88	255.12	258.99	8,607,790
20 Mar 26	255.88000 -13.29	272.84	255.51	268.62	67,076,560
19 Mar 26	269.17001 +4.46	271.10	256.04	258.44	6,623,310
18 Mar 26	264.70999 -3.70	274.73	264.54	271.63	6,633,208
17 Mar 26	268.41000 +3.67	270.87	259.51	260.66	5,085,494
16 Mar 26	264.73999 +5.86	270.91	261.68	261.68	7,386,691
13 Mar 26	258.88000 -6.50	269.22	256.07	265.20	6,959,031
12 Mar 26	265.38000 -2.88	271.44	257.26	263.65	7,447,890
11 Mar 26	268.26001 -1.80	276.78	266.57	272.11	7,103,228
10 Mar 26	270.06000 +5.71	274.85	264.50	265.55	11,278,646
09 Mar 26	264.35001 +22.57	266.67	251.00	251.49	20,248,576
06 Mar 26	241.78000 -7.97	251.47	238.65	241.00	8,772,638
05 Mar 26	249.75000 -1.53	258.32	238.74	247.49	5,266,224
04 Mar 26	251.28000 +6.84	255.30	245.34	249.40	4,260,664
03 Mar 26	244.44000 -13.31	248.22	234.72	245.53	6,785,227
02 Mar 26	257.75000 +2.86	258.90	244.22	249.44	5,355,890
27 Feb 26	254.89000 -4.34	257.80	245.67	251.50	6,922,283
26 Feb 26	259.23001 -2.96	260.15	241.69	260.15	8,515,439
25 Feb 26	262.19000 +9.04	264.86	255.00	255.46	6,472,272
24 Feb 26	253.14999 +7.73	253.48	241.27	246.50	5,411,239
23 Feb 26	245.42000 +1.67	245.77	240.00	242.60	4,019,040
20 Feb 26	243.75000 +0.69	246.80	238.19	240.99	3,849,045
19 Feb 26	243.06000 -0.15	247.71	239.52	241.03	3,886,387
18 Feb 26	243.21001 -0.32	254.05	240.38	247.00	5,342,230
17 Feb 26	243.53000 +9.00	245.40	232.12	234.58	6,430,600
13 Feb 26	234.53000 -1.98	239.51	227.05	238.22	6,785,153
12 Feb 26	236.50999 -12.00	255.54	234.51	243.95	12,415,597
11 Feb 26	248.50999 +48.89	249.95	233.00	233.25	19,751,224
10 Feb 26	199.62000 -2.38	206.35	197.38	203.00	6,649,773
09 Feb 26	202.00000 +6.42	208.43	195.84	196.78	7,396,987
06 Feb 26	195.58000 +17.83	195.81	180.92	180.92	6,667,935
05 Feb 26	177.75000 -4.81	183.33	172.35	176.29	6,033,117
04 Feb 26	182.56000 -7.59	194.88	172.60	190.70	8,215,951
03 Feb 26	190.14999 +0.14	195.00	183.01	190.01	4,383,579
02 Feb 26	190.00999 +3.83	191.90	182.00	182.65	4,107,760
30 Jan 26	186.17999 -8.92	200.40	185.60	194.91	4,417,446
29 Jan 26	195.10001 +1.34	199.19	186.18	196.98	5,638,479
28 Jan 26	193.75999 +4.55	194.00	188.07	189.80	4,666,362
27 Jan 26	189.21001 +7.98	189.30	178.26	182.40	4,368,183
26 Jan 26	181.23000 -1.26	185.32	180.08	181.02	2,995,104
23 Jan 26	182.49001 +1.37	183.72	175.73	182.22	3,496,291
22 Jan 26	181.12000 -0.35	189.90	179.20	186.92	5,501,246
21 Jan 26	181.47000 +6.29	182.50	173.00	176.69	5,553,780
20 Jan 26	175.17999 -1.75	177.97	170.01	170.85	4,679,520
16 Jan 26	176.92999 +4.39	180.37	173.50	174.63	4,458,631
15 Jan 26	172.53999 +1.68	179.67	172.35	176.00	4,092,890
14 Jan 26	170.86000 -1.86	175.56	167.60	172.20	3,774,235
13 Jan 26	172.72000 +2.69	175.21	169.74	170.10	3,640,024
12 Jan 26	170.03000 +6.45	171.33	164.16	164.18	4,160,191
09 Jan 26	163.58000 +2.80	164.77	161.19	162.40	5,665,293
08 Jan 26	160.78000 -10.76	171.26	158.77	170.75	7,647,915
07 Jan 26	171.53999 -3.41	174.21	168.53	169.00	5,205,647
06 Jan 26	174.95000 +1.00	175.21	162.21	169.36	7,789,213
05 Jan 26	173.95000 -1.66	183.25	170.44	182.63	5,812,178
02 Jan 26	175.61000 +13.60	177.25	169.13	169.46	7,348,208
31 Dec 25	162.00999 -2.33	165.76	161.91	164.69	2,557,949
30 Dec 25	164.34000 -1.28	166.40	163.88	165.99	3,753,945
29 Dec 25	165.62000 -1.96	168.99	163.79	165.80	3,057,128
26 Dec 25	167.58000 +0.71	168.44	165.85	167.26	2,506,843
24 Dec 25	166.87000 +0.61	167.50	164.62	166.00	1,334,096
23 Dec 25	166.25999 +0.01	167.96	161.83	165.53	3,195,415
22 Dec 25	166.25000 +6.43	167.00	162.95	166.13	5,638,315
19 Dec 25	159.82001 +5.43	162.37	155.27	156.00	9,626,114
18 Dec 25	154.39000 +4.56	158.76	151.50	156.43	7,609,114
17 Dec 25	149.83000 -10.83	161.01	147.82	161.01	11,848,805
16 Dec 25	160.66000 -1.08	162.47	154.65	158.35	7,740,544
15 Dec 25	161.74001 +0.47	166.55	160.00	163.41	8,820,556
12 Dec 25	161.27000 -17.39	174.15	159.82	173.30	12,364,577
11 Dec 25	178.66000 -3.16	179.00	167.18	177.50	11,321,137
10 Dec 25	181.82001 +3.44	185.40	175.55	179.38	5,301,306
09 Dec 25	178.38000 -7.23	182.50	176.54	181.18	6,358,038
08 Dec 25	185.61000 -3.41	188.50	182.00	186.17	5,527,539
05 Dec 25	189.02000 +6.48	189.66	180.10	182.17	7,445,754
04 Dec 25	182.53999 +3.66	185.34	177.16	179.34	4,859,743
03 Dec 25	178.88000 -2.03	180.93	172.70	179.02	5,005,794
02 Dec 25	180.91000 +1.69	186.37	179.62	182.82	5,282,829
01 Dec 25	179.22000 -0.51	182.65	173.20	175.90	6,448,948
28 Nov 25	179.73000 +7.71	179.80	172.66	173.52	4,051,691
26 Nov 25	172.02000 +2.45	174.87	170.55	172.21	5,104,931
25 Nov 25	169.57001 +0.66	169.66	158.89	167.55	8,082,874
24 Nov 25	168.91000 +9.08	171.80	162.43	162.43	7,330,452
21 Nov 25	159.83000 +0.22	161.29	149.11	160.00	10,577,739
20 Nov 25	159.61000 -11.04	180.88	158.08	176.92	9,979,534
19 Nov 25	170.64999 +5.79	174.66	165.91	166.06	5,847,348
18 Nov 25	164.86000 -1.79	169.13	158.00	163.31	7,557,956
17 Nov 25	166.64999 -4.32	174.85	164.56	168.39	5,171,417
14 Nov 25	170.97000 +7.33	175.88	159.66	162.00	10,018,674
13 Nov 25	163.64000 -9.73	170.65	160.67	169.98	11,335,475
12 Nov 25	173.37000 -5.68	182.57	173.01	182.11	5,993,494
11 Nov 25	179.05000 -8.79	187.48	178.04	184.00	5,600,277
10 Nov 25	187.84000 +8.04	191.41	184.76	188.02	5,552,217
07 Nov 25	179.80000 -3.22	179.80	169.61	177.00	9,113,713
06 Nov 25	183.02000 -7.69	191.01	180.51	191.01	5,636,206
05 Nov 25	190.71001 +9.89	193.40	181.00	182.07	6,452,576
04 Nov 25	180.82001 -10.58	186.90	177.50	183.30	8,798,975
03 Nov 25	191.39999 -1.46	197.60	189.57	196.15	5,945,939
31 Oct 25	192.86000 -0.90	199.87	188.58	196.95	6,637,175
30 Oct 25	193.75999 -5.51	202.45	192.39	193.86	5,639,182
29 Oct 25	199.27000 +8.70	199.50	193.13	193.70	6,298,911
28 Oct 25	190.57001 -2.33	195.71	186.02	192.77	5,944,417
27 Oct 25	192.89999 +6.84	194.00	188.91	189.99	6,399,330
24 Oct 25	186.06000 +2.86	188.89	184.90	186.85	6,788,137
23 Oct 25	183.20000 +11.61	184.04	174.00	174.53	9,597,432
22 Oct 25	171.59000 -3.21	184.50	162.68	182.60	22,483,700
21 Oct 25	174.80000 -0.93	177.19	170.56	175.08	8,130,717
20 Oct 25	175.73000 +1.73	179.79	173.95	178.00	6,577,623
17 Oct 25	174.00000 -3.82	178.00	170.30	175.00	5,790,876
16 Oct 25	177.82001 -2.69	183.00	175.21	182.51	4,974,298
15 Oct 25	180.50999 +5.36	182.99	175.60	180.00	5,642,876
14 Oct 25	175.14999 -3.85	181.84	168.20	171.69	7,379,182
13 Oct 25	179.00000 +9.99	184.44	172.00	175.01	11,056,210
10 Oct 25	169.00999 +0.13	183.10	168.65	178.43	15,766,456
09 Oct 25	168.88000 +1.50	170.89	164.75	168.38	4,819,550
08 Oct 25	167.38000 +8.51	167.55	159.27	160.52	4,784,637
07 Oct 25	158.87000 -3.93	165.00	154.77	164.75	6,862,635
06 Oct 25	162.80000 +2.60	169.83	162.34	168.85	7,043,497
03 Oct 25	160.20000 -1.44	163.88	157.83	161.64	5,644,733
02 Oct 25	161.64000 +0.05	168.99	157.31	164.30	8,825,871
01 Oct 25	161.59000 +10.73	162.23	147.35	149.12	12,710,963
30 Sep 25	150.86000 +7.55	150.93	144.00	144.00	6,765,994
29 Sep 25	143.31000 +4.69	145.61	141.40	142.00	5,848,862
26 Sep 25	138.62000 -1.15	140.98	137.08	139.00	3,607,596
25 Sep 25	139.77000 -1.85	141.18	133.85	137.01	6,184,314
24 Sep 25	141.62000 -0.99	146.10	140.85	143.48	5,754,457
23 Sep 25	142.61000 -9.35	152.10	139.15	151.32	15,761,461
22 Sep 25	151.96001 +8.36	152.45	142.25	143.05	8,330,946
19 Sep 25	143.60001 +1.64	144.49	139.38	142.63	5,998,058
18 Sep 25	141.96001 +5.13	142.62	136.97	139.00	4,683,194
17 Sep 25	136.83000 +0.18	137.57	132.68	135.64	4,939,452
16 Sep 25	136.64999 -1.61	141.21	135.13	140.25	5,253,570
15 Sep 25	138.25999 +3.42	142.06	134.40	135.92	7,538,569
12 Sep 25	134.84000 -0.87	137.09	133.56	135.50	4,065,365
11 Sep 25	135.71001 -1.03	138.42	133.95	138.42	6,486,022
10 Sep 25	136.74001 +11.16	141.22	134.24	134.24	12,971,116
09 Sep 25	125.58000 +3.76	125.98	120.83	124.08	7,369,806
08 Sep 25	121.82000 -2.18	125.72	120.97	125.71	10,222,668
05 Sep 25	124.00000 -1.70	128.58	118.70	127.81	7,719,641
04 Sep 25	125.70000 +0.11	127.09	124.47	125.90	4,607,288
03 Sep 25	125.59000 +1.58	125.74	123.07	124.80	4,017,764
02 Sep 25	124.01000 -3.54	124.49	119.67	123.70	8,130,491
29 Aug 25	127.55000 -6.68	133.34	126.23	133.13	6,367,586
28 Aug 25	134.23000 +4.92	134.93	131.17	133.01	6,817,490
27 Aug 25	129.31000 +1.38	131.17	126.56	127.43	6,412,823
26 Aug 25	127.93000 +2.91	129.27	124.91	125.51	5,947,545
25 Aug 25	125.02000 -0.95	126.85	123.93	126.46	4,610,783
22 Aug 25	125.97000 -0.61	131.24	125.72	127.00	5,622,135
21 Aug 25	126.58000 -0.96	128.63	125.79	127.77	3,744,317
20 Aug 25	127.54000 -1.51	127.64	121.41	126.43	8,282,295
19 Aug 25	129.05000 -6.64	133.97	127.34	133.01	7,307,704
18 Aug 25	135.69000 +2.62	135.78	132.25	132.37	3,251,361
15 Aug 25	133.07001 +0.55	133.35	129.22	132.52	6,207,691
14 Aug 25	132.52000 -4.88	135.93	131.53	134.21	8,129,177
13 Aug 25	137.39999 -6.32	145.12	133.95	145.00	9,976,037
12 Aug 25	143.72000 +3.89	145.60	139.80	141.30	6,225,573
11 Aug 25	139.83000 -0.10	141.44	138.50	139.17	4,109,541
08 Aug 25	139.92999 +0.54	141.58	138.40	141.18	3,733,998
07 Aug 25	139.39000 -0.36	141.04	137.42	141.00	5,302,536
06 Aug 25	139.75000 +0.99	140.21	136.25	137.59	4,079,323
05 Aug 25	138.75999 -1.44	141.40	135.35	140.83	5,091,083
04 Aug 25	140.20000 -1.39	144.26	139.55	144.26	6,744,805
01 Aug 25	141.59000 -4.01	143.14	136.00	137.28	11,014,995
31 Jul 25	145.60001 +1.43	152.59	145.43	148.75	10,875,599
30 Jul 25	144.17000 +1.47	153.50	140.36	147.07	18,502,380
29 Jul 25	142.70000 +0.15	146.32	140.38	143.08	15,169,746
28 Jul 25	142.55000 +5.08	143.10	138.02	139.13	10,607,149
25 Jul 25	137.47000 +6.60	137.66	132.13	132.13	8,556,061
24 Jul 25	130.87000 +0.68	132.95	129.39	131.98	4,504,529
23 Jul 25	130.19000 +4.90	131.44	127.37	127.91	6,072,862
22 Jul 25	125.29000 -0.92	125.92	119.10	125.86	6,335,832
21 Jul 25	126.21000 -2.85	129.75	125.40	129.20	4,821,238
18 Jul 25	129.06000 -2.06	133.20	128.44	131.51	5,781,898
17 Jul 25	131.12000 +5.72	133.52	127.43	128.25	7,989,182
16 Jul 25	125.40000 -1.97	128.45	122.51	127.35	6,041,766
15 Jul 25	127.37000 +2.65	129.44	125.50	127.94	7,079,566
14 Jul 25	124.72000 +1.42	125.56	122.00	122.00	6,560,353
11 Jul 25	123.30000 +2.58	124.64	118.70	120.11	7,222,182
10 Jul 25	120.72000 -7.65	128.82	110.06	128.00	24,685,984
09 Jul 25	128.37000 +2.48	129.48	125.91	127.03	4,936,280
08 Jul 25	125.89000 -0.37	131.38	124.90	129.88	6,641,560
07 Jul 25	126.26000 -1.58	129.00	124.79	127.84	4,426,977
03 Jul 25	127.84000 +3.51	129.43	124.55	124.60	4,003,595
02 Jul 25	124.33000 +1.79	126.47	123.10	124.12	5,761,564
01 Jul 25	122.54000 -5.87	127.87	120.28	127.00	8,974,339
30 Jun 25	128.41000 +1.25	129.31	125.88	128.08	5,349,761
27 Jun 25	127.16000 +3.36	128.58	124.80	127.00	9,337,698
26 Jun 25	123.80000 +2.16	125.45	121.47	122.01	5,398,106
25 Jun 25	121.64000 -0.68	124.62	121.25	123.00	5,324,488
24 Jun 25	122.32000 +5.78	122.92	117.49	118.05	6,617,069
23 Jun 25	116.54000 -2.00	118.55	112.71	117.50	9,121,401
20 Jun 25	118.54000 -0.54	120.40	117.20	119.65	6,427,758
18 Jun 25	119.08000 +2.47	120.74	115.67	116.57	6,191,874
17 Jun 25	116.61000 +0.16	120.33	115.50	117.02	6,067,679
16 Jun 25	116.45000 +5.48	117.18	113.39	114.30	7,516,904
13 Jun 25	110.97000 -3.53	113.71	110.32	111.08	5,786,256
12 Jun 25	114.50000 +3.91	114.59	108.81	109.40	6,778,728
11 Jun 25	110.59000 +2.12	111.89	107.38	108.40	5,560,356
10 Jun 25	108.47000 -3.53	113.01	107.38	113.00	7,573,025
09 Jun 25	112.00000 -3.36	115.50	111.50	115.17	5,820,442
06 Jun 25	115.36000 +3.14	116.62	114.25	115.00	5,320,330
05 Jun 25	112.22000 -0.63	114.18	110.96	113.97	4,747,838
04 Jun 25	112.85000 +0.51	115.65	112.70	113.32	5,005,743
03 Jun 25	112.34000 +3.11	115.35	110.62	111.20	8,438,159
02 Jun 25	109.23000 +1.30	109.38	105.68	108.00	4,001,759
30 May 25	107.93000 -0.54	107.97	104.71	107.31	6,895,426
29 May 25	108.47000 -0.75	114.34	107.05	113.81	5,853,649
28 May 25	109.22000 -0.57	109.52	107.05	108.80	5,615,236
27 May 25	109.79000 +5.65	110.18	106.30	107.52	6,457,211
23 May 25	104.14000 -0.06	105.15	101.00	101.36	3,947,681
22 May 25	104.20000 +0.59	105.29	101.11	102.70	3,799,972
21 May 25	103.61000 -2.78	107.00	102.57	104.29	5,354,885
20 May 25	106.39000 -0.01	106.84	105.02	105.37	4,030,741
19 May 25	106.40000 +0.36	106.75	102.56	103.00	4,593,498
16 May 25	106.04000 +0.66	106.34	103.96	106.15	5,058,272
15 May 25	105.38000 -4.10	108.18	105.19	105.80	6,651,360
14 May 25	109.48000 +3.90	109.95	106.82	108.55	9,603,501
13 May 25	105.58000 +4.53	107.69	100.90	101.07	8,987,202
12 May 25	101.05000 +6.99	101.75	99.44	101.10	8,952,162
09 May 25	94.06000 -1.68	96.94	92.13	96.06	6,274,133
08 May 25	95.74000 +0.22	97.28	94.87	96.95	7,275,919
07 May 25	95.52000 +2.04	95.65	91.84	92.90	10,038,595
06 May 25	93.48000 -1.35	93.95	91.81	91.94	6,740,361
05 May 25	94.83000 -0.17	95.79	92.95	93.11	6,240,221
02 May 25	95.00000 +2.45	96.99	93.00	94.11	9,089,155
01 May 25	92.55000 +7.17	94.93	91.17	91.64	16,214,911
30 Apr 25	85.38000 -0.81	85.41	80.51	81.78	8,783,156
29 Apr 25	86.19000 +0.04	87.50	84.67	87.00	6,317,526
28 Apr 25	86.15000 -0.80	88.00	84.33	86.95	8,872,003
25 Apr 25	86.95000 +3.07	89.27	84.55	84.97	14,237,749
24 Apr 25	83.88000 +5.88	84.84	80.00	80.25	13,734,247
23 Apr 25	78.00000 +6.18	86.93	77.24	85.47	24,253,724
22 Apr 25	71.82000 +4.25	72.60	69.00	69.21	10,427,982
21 Apr 25	67.57000 -5.64	71.50	65.93	70.85	8,511,148
17 Apr 25	73.21000 +1.56	73.74	70.85	72.50	9,296,487
16 Apr 25	71.65000 -1.06	72.21	68.33	69.18	14,542,978
15 Apr 25	72.71000 +1.14	73.47	71.37	71.37	6,190,252
14 Apr 25	71.57000 +1.96	73.42	70.13	73.22	7,879,463
11 Apr 25	69.61000 +1.88	69.71	65.68	67.30	8,185,476
10 Apr 25	67.73000 -5.09	70.78	65.92	69.19	11,790,998
09 Apr 25	72.82000 +9.92	76.49	61.28	61.85	18,896,588
08 Apr 25	62.90000 -0.92	70.35	60.67	70.20	17,171,912
07 Apr 25	63.82000 +4.41	67.85	53.60	53.61	20,279,972
04 Apr 25	59.41000 -8.06	61.79	55.32	60.04	27,351,302
03 Apr 25	67.47000 -9.64	71.52	66.62	69.60	14,045,321
02 Apr 25	77.11000 +1.84	77.68	72.43	72.50	8,254,115
01 Apr 25	75.27000 +3.07	75.67	70.37	71.91	10,133,154
31 Mar 25	72.20000 -2.05	72.49	68.25	70.00	13,779,465
28 Mar 25	74.25000 -2.07	76.50	72.49	75.65	13,147,200
27 Mar 25	76.32000 -5.30	79.46	75.93	78.57	17,174,970
26 Mar 25	81.62000 -9.96	86.58	80.10	85.70	19,005,728
25 Mar 25	91.58000 -2.11	94.02	89.51	92.95	6,850,784
24 Mar 25	93.69000 +5.06	94.20	90.56	92.00	6,225,159
21 Mar 25	88.63000 -0.45	89.11	85.75	87.06	5,240,887
20 Mar 25	89.08000 -0.09	90.81	86.52	86.88	5,474,148
19 Mar 25	89.17000 +4.51	91.19	84.66	85.79	7,165,446
18 Mar 25	84.66000 -4.42	88.16	84.06	87.86	6,148,832
17 Mar 25	89.08000 +1.63	90.72	86.58	86.82	7,248,013
14 Mar 25	87.45000 +4.36	87.86	83.60	86.82	7,242,719
13 Mar 25	83.09000 -2.29	85.13	79.91	84.25	8,079,842
12 Mar 25	85.38000 +2.26	89.52	82.85	88.90	9,870,873
11 Mar 25	83.12000 +5.10	85.35	78.12	78.95	10,287,554
10 Mar 25	78.02000 -7.02	82.47	76.10	81.25	14,655,596
07 Mar 25	85.04000 +3.00	85.50	79.79	82.04	9,640,418
06 Mar 25	82.04000 -5.85	85.48	80.60	82.65	10,144,103
05 Mar 25	87.89000 +1.50	89.26	83.79	86.21	8,078,070
04 Mar 25	86.39000 +0.98	88.96	79.00	82.11	17,215,320
03 Mar 25	85.41000 -9.76	94.90	84.10	93.66	15,725,517
28 Feb 25	95.17000 +2.76	96.08	91.00	91.51	9,488,622
27 Feb 25	92.41000 -6.20	104.21	91.94	103.70	12,450,203
26 Feb 25	98.61000 +6.71	101.80	97.03	100.66	15,622,562
25 Feb 25	91.90000 +0.88	94.25	84.69	89.00	20,420,634
24 Feb 25	91.02000 -4.97	97.00	88.74	97.00	17,074,036
21 Feb 25	95.99000 -8.84	105.00	94.57	105.00	15,548,424
20 Feb 25	104.83000 -3.01	110.61	102.67	109.00	8,943,860
19 Feb 25	107.84000 -2.12	110.38	106.67	109.86	5,831,802
18 Feb 25	109.96000 +1.91	113.37	108.98	111.01	6,627,670
14 Feb 25	108.05000 -1.23	109.30	105.86	109.30	7,044,912
13 Feb 25	109.28000 -1.96	114.50	105.82	113.00	14,368,407
12 Feb 25	111.24000 -12.01	116.00	110.75	111.08	21,183,700
11 Feb 25	123.25000 -2.51	124.86	120.21	123.58	8,806,600
10 Feb 25	125.76000 +4.38	126.53	120.78	120.78	7,773,303
07 Feb 25	121.38000 +1.82	124.03	119.47	121.00	6,027,123
06 Feb 25	119.56000 +0.52	121.34	117.55	119.66	5,546,904
05 Feb 25	119.04000 +7.79	119.40	113.54	114.27	8,017,799
04 Feb 25	111.25000 -1.35	113.74	109.55	113.00	7,532,197
03 Feb 25	112.60000 -4.42	114.35	105.00	105.75	10,849,972
31 Jan 25	117.02000 +2.42	121.19	113.70	118.05	11,146,234
30 Jan 25	114.60000 +4.14	119.74	111.44	115.95	13,291,988
29 Jan 25	110.46000 +3.91	112.67	106.04	108.94	16,891,792
28 Jan 25	106.55000 +3.95	107.00	97.50	104.18	24,199,152
27 Jan 25	102.60000 -43.72	121.48	99.11	117.05	47,118,780
24 Jan 25	146.32001 -7.17	155.84	145.41	154.26	8,504,511
23 Jan 25	153.49001 +4.90	155.26	146.55	147.46	7,557,737
22 Jan 25	148.59000 +5.46	154.79	147.68	150.08	9,910,211
21 Jan 25	143.13000 +7.25	143.48	135.55	141.14	7,347,760
17 Jan 25	135.88000 +3.29	137.30	132.60	134.49	4,904,019
16 Jan 25	132.59000 +0.59	136.22	131.62	133.86	4,418,666
15 Jan 25	132.00000 +3.05	133.49	128.87	132.46	4,248,680
14 Jan 25	128.95000 +4.94	130.88	125.71	126.13	6,221,319
13 Jan 25	124.01000 -4.92	124.69	118.70	123.25	6,856,562
10 Jan 25	128.92999 -0.34	129.23	122.14	128.08	5,200,960
08 Jan 25	129.27000 -1.37	130.61	125.20	130.20	3,914,397
07 Jan 25	130.64000 -3.44	135.33	126.01	135.00	7,257,965
06 Jan 25	134.08000 +8.41	135.09	131.10	131.30	9,688,494
03 Jan 25	125.67000 +7.37	126.11	119.09	119.25	6,385,388
02 Jan 25	118.30000 +4.69	120.21	114.88	115.02	4,807,966
31 Dec 24	113.61000 -2.55	116.50	113.39	116.39	3,425,916
30 Dec 24	116.16000 +1.05	118.20	112.23	112.33	3,644,345
27 Dec 24	115.11000 -3.77	118.00	113.48	117.07	3,805,435
26 Dec 24	118.88000 +0.14	120.10	117.77	118.00	2,174,406
24 Dec 24	118.74000 +1.00	119.57	117.96	118.53	1,725,182
23 Dec 24	117.74000 -2.30	120.87	115.60	120.50	4,110,540
20 Dec 24	120.04000 +4.60	121.00	112.58	114.20	8,696,319
19 Dec 24	115.44000 +1.32	117.69	112.91	117.21	6,608,012
18 Dec 24	114.12000 -6.57	122.50	112.79	121.88	6,496,507
17 Dec 24	120.69000 -5.28	124.38	119.20	123.50	5,796,443
16 Dec 24	125.97000 +0.19	127.21	123.59	126.22	4,069,971
13 Dec 24	125.78000 +0.74	129.00	121.80	127.00	9,050,323
12 Dec 24	125.04000 -0.80	126.17	123.30	123.97	3,238,952
11 Dec 24	125.84000 +4.14	127.00	122.33	124.10	4,253,883
10 Dec 24	121.70000 -4.47	127.83	120.63	126.50	6,668,206
09 Dec 24	126.17000 -7.68	133.55	121.84	133.55	8,938,657
06 Dec 24	133.85001 -0.73	135.52	130.70	135.00	4,535,262
05 Dec 24	134.58000 +3.70	137.06	130.55	133.00	9,555,307
04 Dec 24	130.88000 +2.72	132.90	129.22	130.21	5,213,473
03 Dec 24	128.16000 +1.11	131.68	126.33	127.84	6,461,994
02 Dec 24	127.05000 -0.55	131.99	124.05	129.00	5,301,510
29 Nov 24	127.60000 +0.66	130.98	127.30	129.94	3,012,551
27 Nov 24	126.94000 -4.80	130.67	124.52	130.04	7,207,502
26 Nov 24	131.74001 -0.29	135.46	130.24	133.56	7,329,657
25 Nov 24	132.03000 -8.12	141.70	130.65	141.03	10,579,745
22 Nov 24	140.14999 -1.34	142.90	139.14	142.26	4,891,821
21 Nov 24	141.49001 +3.95	145.67	137.28	138.98	10,111,595
20 Nov 24	137.53999 -3.40	141.76	134.41	140.60	10,497,575
19 Nov 24	140.94000 +17.92	141.12	123.63	123.63	14,799,020
18 Nov 24	123.02000 +2.15	127.34	119.72	124.64	7,573,608
15 Nov 24	120.87000 -0.16	123.25	118.64	119.02	6,125,953
14 Nov 24	121.03000 -3.50	124.87	119.61	124.80	4,979,992
13 Nov 24	124.53000 +0.72	128.71	124.29	125.99	4,580,578
12 Nov 24	123.81000 -2.99	126.67	121.25	125.11	6,104,052
11 Nov 24	126.80000 +1.05	130.30	123.85	130.15	6,523,884
08 Nov 24	125.75000 +3.58	125.81	120.60	121.61	4,613,254
07 Nov 24	122.17000 +1.74	124.86	120.94	122.89	7,687,206
06 Nov 24	120.43000 +7.99	120.44	115.08	116.99	7,584,012
05 Nov 24	112.44000 +6.23	112.57	107.05	107.49	4,104,654
04 Nov 24	106.21000 -0.69	107.41	104.58	106.36	4,637,677
01 Nov 24	106.90000 -2.39	110.00	106.65	109.91	4,984,825
31 Oct 24	109.29000 -3.16	110.47	107.18	109.67	5,793,760
30 Oct 24	112.45000 -1.38	114.13	110.61	113.31	3,511,482
29 Oct 24	113.83000 +0.22	114.15	112.40	113.00	3,967,542
28 Oct 24	113.61000 +1.44	115.19	112.67	113.09	4,745,057
25 Oct 24	112.17000 +2.14	114.87	110.57	110.89	6,223,891
24 Oct 24	110.03000 +1.67	111.94	108.09	109.51	8,116,775
23 Oct 24	108.36000 -4.11	116.41	104.52	107.00	18,855,312
22 Oct 24	112.47000 +0.36	114.11	110.25	110.50	9,597,988
21 Oct 24	112.11000 -0.14	113.18	110.46	111.48	5,944,071
18 Oct 24	112.25000 -2.03	114.28	112.12	114.10	4,138,191
17 Oct 24	114.28000 +2.59	116.19	113.04	113.87	7,631,043
16 Oct 24	111.69000 +4.22	112.78	109.24	109.52	6,153,987
15 Oct 24	107.47000 -4.94	111.96	106.29	111.80	9,773,544
14 Oct 24	112.41000 +0.57	113.43	111.53	112.34	5,456,618
11 Oct 24	111.84000 +4.37	112.07	107.31	107.54	6,521,719
10 Oct 24	107.47000 -0.65	109.09	104.62	106.50	4,643,791
09 Oct 24	108.12000 +1.30	109.38	107.06	107.31	5,479,470
08 Oct 24	106.82000 +0.09	108.08	105.13	105.84	4,909,556
07 Oct 24	106.73000 +1.53	107.67	104.40	105.20	6,387,480
04 Oct 24	105.20000 +2.51	105.39	102.94	104.22	5,727,419
03 Oct 24	102.69000 +0.41	105.25	101.65	102.62	5,804,038
02 Oct 24	102.28000 +4.66	102.49	96.30	97.21	6,114,581
01 Oct 24	97.62000 -1.87	99.85	96.16	99.62	4,413,685
30 Sep 24	99.49000 +1.08	99.70	95.95	97.40	4,726,149
27 Sep 24	98.41000 -2.21	100.34	96.02	100.13	6,936,942
26 Sep 24	100.62000 -0.12	103.69	97.42	102.44	9,018,020
25 Sep 24	100.74000 +3.35	101.50	98.08	98.20	8,415,948
24 Sep 24	97.39000 +1.32	97.57	95.26	96.13	5,057,907
23 Sep 24	96.07000 +1.53	96.70	95.02	95.33	6,920,909
20 Sep 24	94.54000 +2.48	95.12	92.30	92.80	13,077,741
19 Sep 24	92.06000 +4.40	93.66	90.03	91.92	9,006,496
18 Sep 24	87.66000 +0.37	90.50	87.08	88.30	8,090,383
17 Sep 24	87.29000 +0.30	88.72	86.10	88.00	4,282,786
16 Sep 24	86.99000 +1.23	87.62	83.75	84.44	6,016,579
13 Sep 24	85.76000 -1.00	89.22	85.41	88.52	7,242,177
12 Sep 24	86.76000 +4.37	87.61	81.51	81.65	11,733,605
11 Sep 24	82.39000 +6.92	82.62	75.50	75.95	9,945,326
10 Sep 24	75.47000 +0.99	76.69	73.67	75.28	4,216,136
09 Sep 24	74.48000 +2.71	74.94	72.45	73.00	5,378,978
06 Sep 24	71.77000 -3.38	76.05	71.12	75.40	8,163,435
05 Sep 24	75.15000 +0.09	75.69	73.37	74.52	3,785,524
04 Sep 24	75.06000 -0.14	76.87	73.27	74.08	5,224,311
03 Sep 24	75.20000 -7.83	82.80	74.81	82.25	9,052,464
30 Aug 24	83.03000 +3.11	83.59	80.47	81.20	7,060,173
29 Aug 24	79.92000 -0.60	83.75	78.94	81.21	6,974,481
28 Aug 24	80.52000 +0.31	81.93	78.39	80.60	6,768,161
27 Aug 24	80.21000 +2.15	81.00	76.35	77.00	5,425,011
26 Aug 24	78.06000 -0.49	79.12	76.90	78.34	4,828,745
23 Aug 24	78.55000 +1.77	78.84	76.32	77.33	4,584,042
22 Aug 24	76.78000 -1.21	78.87	75.84	78.16	4,304,825
21 Aug 24	77.99000 +1.48	78.60	75.41	76.32	5,721,024
20 Aug 24	76.51000 -2.37	79.39	76.01	78.77	5,954,640
19 Aug 24	78.88000 -0.54	79.07	75.84	79.00	6,777,695
16 Aug 24	79.42000 -3.54	82.00	79.01	82.00	6,836,650
15 Aug 24	82.96000 +2.80	83.05	80.30	81.50	7,501,466
14 Aug 24	80.16000 +3.92	80.80	76.90	77.54	11,328,080
13 Aug 24	76.24000 +3.30	76.76	73.07	73.53	8,037,448
12 Aug 24	72.94000 +1.48	73.52	70.77	71.60	6,170,120
09 Aug 24	71.46000 +0.40	72.09	69.86	70.95	6,178,228
08 Aug 24	71.06000 +3.84	71.71	66.75	69.59	9,895,624
07 Aug 24	67.22000 -2.05	72.00	66.20	71.00	11,141,440
06 Aug 24	69.27000 +1.54	71.24	66.38	69.10	11,767,363
05 Aug 24	67.73000 -1.73	68.92	62.40	62.40	15,858,203
02 Aug 24	69.46000 -4.54	70.75	65.83	68.14	16,518,560
01 Aug 24	74.00000 -4.70	80.90	73.64	79.75	10,441,291
31 Jul 24	78.70000 +5.67	81.05	77.99	80.60	16,230,260
30 Jul 24	73.03000 -4.97	79.80	71.89	78.39	11,982,957
29 Jul 24	78.00000 +0.88	80.00	76.31	77.50	7,999,751
26 Jul 24	77.12000 +0.64	80.50	76.82	79.75	7,825,963
25 Jul 24	76.48000 -2.11	79.72	72.00	79.24	17,452,420
24 Jul 24	78.59000 -12.41	88.86	78.29	88.38	22,907,980
23 Jul 24	91.00000 +3.15	92.35	87.50	87.72	10,009,148
22 Jul 24	87.85000 +2.54	89.31	86.12	87.74	7,688,449
19 Jul 24	85.31000 +2.75	86.47	82.35	82.94	7,364,323
18 Jul 24	82.56000 +0.78	86.78	79.78	83.63	13,809,181
17 Jul 24	81.78000 -7.94	88.20	81.78	86.59	12,504,037
16 Jul 24	89.72000 +1.83	91.07	87.55	89.79	6,178,065
15 Jul 24	87.89000 -1.78	90.93	87.40	89.90	7,560,502
12 Jul 24	89.67000 -3.19	93.43	88.68	92.00	10,264,378
11 Jul 24	92.86000 -1.24	95.36	90.76	94.99	6,211,517
10 Jul 24	94.10000 +1.34	94.38	90.85	93.45	4,243,221
09 Jul 24	92.76000 +0.43	95.48	92.66	92.96	6,092,259
08 Jul 24	92.33000 +0.55	94.45	91.80	92.75	4,300,573
05 Jul 24	91.78000 -1.64	94.60	91.11	93.00	5,844,558
03 Jul 24	93.42000 +5.42	93.42	87.93	88.06	7,859,609
02 Jul 24	88.00000 +1.34	89.07	85.67	86.11	7,714,418
01 Jul 24	86.66000 +0.09	87.62	82.81	87.41	8,693,946
28 Jun 24	86.57000 -0.31	89.33	84.78	87.00	21,290,056
27 Jun 24	86.88000 -0.13	88.12	86.27	87.00	6,727,015
26 Jun 24	87.01000 -4.71	90.99	85.68	90.20	8,985,197
25 Jun 24	91.72000 +2.58	91.81	88.51	89.53	6,512,082
24 Jun 24	89.14000 -1.48	90.15	87.04	89.50	8,298,559
21 Jun 24	90.62000 +0.13	90.89	86.01	89.40	11,967,947
20 Jun 24	90.49000 -4.85	97.50	89.66	95.13	10,762,048
18 Jun 24	95.34000 +5.79	96.36	87.75	89.09	11,390,471
17 Jun 24	89.55000 -1.93	92.10	86.88	91.89	9,299,171
14 Jun 24	91.48000 -3.83	95.45	90.32	94.76	8,003,149
13 Jun 24	95.31000 +5.14	95.92	90.52	91.43	9,473,153
12 Jun 24	90.17000 +0.87	95.24	89.38	92.11	9,781,997
11 Jun 24	89.30000 -2.00	91.10	88.60	90.75	6,313,924
10 Jun 24	91.30000 +3.62	92.50	87.50	87.51	7,818,814
07 Jun 24	87.68000 -0.32	90.80	85.14	87.87	13,572,535
06 Jun 24	88.00000 -9.08	97.29	87.16	96.10	20,153,682
05 Jun 24	97.08000 +4.99	98.36	93.34	93.57	9,530,498
04 Jun 24	92.09000 -4.02	94.41	89.13	93.95	13,946,525
03 Jun 24	96.11000 -1.96	98.39	92.65	98.20	9,684,031
31 May 24	98.07000 -4.21	100.70	92.40	100.40	17,817,362
30 May 24	102.28000 -0.93	104.47	101.64	102.85	4,754,259
29 May 24	103.21000 -1.95	105.43	103.11	104.60	7,044,585
28 May 24	105.16000 -1.01	109.00	103.30	108.11	9,774,166
24 May 24	106.17000 +4.93	109.27	101.22	101.60	10,001,217
23 May 24	101.24000 +1.11	105.64	101.09	105.00	10,806,321
22 May 24	100.13000 +1.00	101.95	99.10	100.00	5,919,712
21 May 24	99.13000 -0.19	100.18	96.50	97.04	4,524,274
20 May 24	99.32000 +2.51	101.30	97.62	97.62	6,044,734
17 May 24	96.81000 -0.48	98.94	95.05	98.68	8,057,979
16 May 24	97.29000 -7.31	103.75	97.21	102.47	8,205,759
15 May 24	104.60000 +5.87	104.76	101.01	101.02	8,456,937
14 May 24	98.73000 +3.93	98.95	93.10	94.37	4,859,714
13 May 24	94.80000 -0.60	96.63	93.74	95.42	4,451,322
10 May 24	95.40000 -2.54	100.30	95.02	99.60	6,803,542
09 May 24	97.94000 +0.26	99.44	95.55	97.60	5,330,236
08 May 24	97.68000 +2.77	98.08	94.10	94.72	5,943,960
07 May 24	94.91000 -2.35	97.49	94.85	95.90	5,718,537
06 May 24	97.26000 +4.25	97.28	94.39	94.39	5,626,985
03 May 24	93.01000 +0.84	94.88	92.56	94.18	4,749,009
02 May 24	92.17000 +3.65	92.44	87.36	90.47	6,046,460
01 May 24	88.52000 -4.48	93.00	86.79	92.13	10,946,546
30 Apr 24	93.00000 -1.80	95.70	91.33	93.75	10,178,749
29 Apr 24	94.80000 +1.31	94.86	91.19	93.18	10,129,241
26 Apr 24	93.49000 +3.14	95.32	92.56	92.87	14,688,721
25 Apr 24	90.35000 +5.78	92.49	81.90	83.00	19,945,188
24 Apr 24	84.57000 +5.40	94.39	81.84	89.79	28,379,340
23 Apr 24	79.17000 +3.10	79.79	76.42	76.87	7,277,856
22 Apr 24	76.07000 +1.06	77.25	72.58	75.80	10,918,232
19 Apr 24	75.01000 -6.00	80.15	74.57	79.91	15,900,607
18 Apr 24	81.01000 -0.87	84.79	80.03	82.59	6,570,715
17 Apr 24	81.88000 -0.48	85.13	80.10	83.16	6,142,091
16 Apr 24	82.36000 +1.69	83.36	79.59	80.45	6,740,693
15 Apr 24	80.67000 -3.22	86.45	80.34	85.50	7,507,887
12 Apr 24	83.89000 -2.45	86.74	83.51	84.63	5,861,973
11 Apr 24	86.34000 +1.57	88.25	84.94	85.74	8,857,049
10 Apr 24	84.77000 +2.97	85.39	79.31	80.13	8,792,184
09 Apr 24	81.80000 -2.35	84.37	78.93	84.25	10,067,051
08 Apr 24	84.15000 -1.19	86.00	82.25	85.42	6,501,143
05 Apr 24	85.34000 +4.65	85.41	81.80	82.60	7,879,079
04 Apr 24	80.69000 -4.66	88.69	80.58	87.62	11,357,679
03 Apr 24	85.35000 +4.58	85.83	79.80	80.00	7,978,276
02 Apr 24	80.77000 +0.37	81.28	77.16	78.72	6,913,922
01 Apr 24	80.40000 -1.27	82.84	79.57	82.08	6,320,426
28 Mar 24	81.67000 +0.66	82.96	80.60	81.10	5,063,015
27 Mar 24	81.01000 -1.66	83.28	78.52	82.67	7,384,522
26 Mar 24	82.67000 +0.72	86.63	82.16	82.50	8,350,631
25 Mar 24	81.95000 -0.55	83.23	80.92	82.40	6,404,033
22 Mar 24	82.50000 +0.39	84.02	81.54	83.20	6,314,747
21 Mar 24	82.11000 +4.27	84.75	81.13	82.02	10,894,854
20 Mar 24	77.84000 +0.78	78.62	75.43	77.70	6,180,565
19 Mar 24	77.06000 -0.08	77.28	72.91	75.00	12,464,099
18 Mar 24	77.14000 +2.98	79.66	75.57	77.11	12,557,971
15 Mar 24	74.16000 +0.24	75.46	72.67	73.81	8,125,399
14 Mar 24	73.92000 +0.55	76.28	73.24	73.90	9,802,445
13 Mar 24	73.37000 +1.05	74.64	71.54	71.78	8,813,705
12 Mar 24	72.32000 +5.32	72.59	68.35	68.72	7,396,608
11 Mar 24	67.00000 -2.37	68.32	65.89	68.25	11,671,947
08 Mar 24	69.37000 -2.72	74.41	69.00	72.40	7,596,456
07 Mar 24	72.09000 +0.10	72.57	70.75	72.00	5,149,917
06 Mar 24	71.99000 +1.97	73.58	70.74	72.16	5,818,720
05 Mar 24	70.02000 -1.67	71.92	68.73	70.60	6,286,118
04 Mar 24	71.69000 +1.12	73.50	71.69	72.80	9,050,141
01 Mar 24	70.57000 +2.95	71.14	68.37	68.40	7,537,815
29 Feb 24	67.62000 +1.52	68.22	66.45	66.80	6,676,876
28 Feb 24	66.10000 -0.17	67.56	65.53	65.55	4,685,198
27 Feb 24	66.27000 -0.04	68.80	66.25	67.00	8,208,414
26 Feb 24	66.31000 +3.61	66.90	63.22	63.33	7,034,179
23 Feb 24	62.70000 -0.20	64.51	61.25	63.42	5,840,803
22 Feb 24	62.90000 +4.35	64.50	61.69	62.86	11,521,646
21 Feb 24	58.55000 -3.47	61.59	55.00	55.03	21,074,606
20 Feb 24	62.02000 -0.95	62.55	60.08	61.96	9,062,795
16 Feb 24	62.97000 +0.13	65.00	62.35	63.18	8,016,029
15 Feb 24	62.84000 -2.13	65.56	61.98	65.02	9,541,527
14 Feb 24	64.97000 +2.44	65.20	63.06	63.50	7,390,069
13 Feb 24	62.53000 +1.21	63.12	57.13	58.91	10,310,146
12 Feb 24	61.32000 -2.20	64.18	61.05	63.95	7,579,566
09 Feb 24	63.52000 +1.85	63.81	61.85	61.99	5,766,025
08 Feb 24	61.67000 +0.93	63.43	60.88	60.93	7,370,475
07 Feb 24	60.74000 +1.62	61.31	59.28	59.98	6,299,369
06 Feb 24	59.12000 -2.46	62.26	57.83	61.90	10,094,460
05 Feb 24	61.58000 +0.11	62.17	60.37	61.45	6,861,574
02 Feb 24	61.47000 +2.01	62.26	60.07	60.07	9,849,647
01 Feb 24	59.46000 +3.13	59.62	57.24	57.47	9,471,529
31 Jan 24	56.33000 -0.33	57.60	55.23	55.46	6,748,588
30 Jan 24	56.66000 +1.76	57.59	55.67	56.24	9,231,607
29 Jan 24	54.90000 +1.44	54.93	53.30	53.40	4,619,778
26 Jan 24	53.46000 +0.15	54.76	52.40	53.05	4,958,252
25 Jan 24	53.31000 +0.49	53.79	52.61	53.50	6,885,328
24 Jan 24	52.82000 -0.85	55.05	52.80	54.38	6,923,373
23 Jan 24	53.67000 +0.22	54.20	52.83	53.69	3,445,095
22 Jan 24	53.45000 -0.22	55.93	53.10	54.50	7,084,361
19 Jan 24	53.67000 +2.78	53.67	51.67	52.50	7,492,088
18 Jan 24	50.89000 +1.63	51.04	49.67	50.36	4,171,834
17 Jan 24	49.26000 -0.70	49.89	48.86	49.43	3,194,705
16 Jan 24	49.96000 +0.44	50.72	49.25	49.37	3,060,795
12 Jan 24	49.52000 -0.50	50.25	48.42	49.88	3,440,029
11 Jan 24	50.02000 +1.23	50.17	48.22	49.00	3,605,500
10 Jan 24	48.79000 -0.39	49.68	48.45	49.19	2,870,549
09 Jan 24	49.18000 +0.64	49.47	47.45	48.42	3,869,678
08 Jan 24	48.54000 +2.23	48.62	46.62	46.75	4,062,762
05 Jan 24	46.31000 +0.51	46.67	45.09	45.60	4,378,200
04 Jan 24	45.80000 +0.23	47.31	45.59	45.59	5,274,821
03 Jan 24	45.57000 -0.07	45.92	44.31	45.00	5,904,951
02 Jan 24	45.64000 -2.39	47.50	45.19	47.48	5,770,247
29 Dec 23	48.03000 -0.93	49.02	47.84	48.84	2,487,617
28 Dec 23	48.96000 +0.03	49.33	48.34	48.97	2,131,633
27 Dec 23	48.93000 -0.06	49.31	48.39	48.90	2,611,524
26 Dec 23	48.99000 +0.21	49.21	48.55	48.93	2,078,720
22 Dec 23	48.78000 +0.20	49.16	48.20	48.57	2,410,437
21 Dec 23	48.58000 +1.33	48.64	47.84	48.12	2,589,338
20 Dec 23	47.25000 -1.97	49.15	47.20	48.86	3,594,389
19 Dec 23	49.22000 +1.42	49.35	47.88	47.91	3,791,154
18 Dec 23	47.80000 +0.07	48.60	47.45	47.73	3,007,315
15 Dec 23	47.73000 +0.49	48.40	46.87	47.36	5,382,009
14 Dec 23	47.24000 -0.70	48.99	45.75	48.35	10,176,289
13 Dec 23	47.94000 -1.49	50.23	47.76	49.63	7,924,402
12 Dec 23	49.43000 +1.80	49.86	47.39	47.50	6,952,468
11 Dec 23	47.63000 +0.49	48.88	47.33	47.33	7,433,949
08 Dec 23	47.14000 +2.00	47.25	44.83	44.84	6,947,545
07 Dec 23	45.14000 +0.98	45.42	44.14	44.30	4,565,559
06 Dec 23	44.16000 -0.99	45.99	44.03	45.49	4,323,180
05 Dec 23	45.15000 -0.21	45.31	44.31	44.96	4,325,036
04 Dec 23	45.36000 +0.22	45.91	43.66	45.22	8,054,692
01 Dec 23	45.14000 +1.48	45.94	43.27	43.50	9,447,010
30 Nov 23	43.66000 +1.37	44.55	42.50	42.69	26,318,992
29 Nov 23	42.29000 +0.04	44.92	41.01	44.01	13,346,701
28 Nov 23	42.25000 -0.30	42.87	41.33	42.52	7,511,471
27 Nov 23	42.55000 -0.13	43.26	42.40	42.69	5,344,260
24 Nov 23	42.68000 -0.84	43.87	42.54	43.72	1,531,396
22 Nov 23	43.52000 +0.89	44.38	42.33	43.40	6,243,450
21 Nov 23	42.63000 -1.92	45.15	42.12	44.23	6,832,096
20 Nov 23	44.55000 +1.26	44.63	43.11	43.11	4,553,969
17 Nov 23	43.29000 +0.45	44.16	42.97	43.78	5,140,461
16 Nov 23	42.84000 -0.66	43.62	42.34	43.00	4,630,158
15 Nov 23	43.50000 -0.09	44.96	42.83	44.27	8,154,220
14 Nov 23	43.59000 +1.30	44.00	42.82	43.21	6,316,121
13 Nov 23	42.29000 +0.46	42.43	41.17	41.50	4,239,634
10 Nov 23	41.83000 +1.86	42.25	40.01	40.01	5,793,726
09 Nov 23	39.97000 -0.10	42.20	39.51	40.37	6,119,947
08 Nov 23	40.07000 -0.08	40.93	39.80	40.67	4,825,852
07 Nov 23	40.15000 +0.40	41.06	39.48	40.08	4,686,112
06 Nov 23	39.75000 -0.69	40.68	38.68	40.53	5,246,469
03 Nov 23	40.44000 +0.46	41.22	39.82	40.59	6,202,548
02 Nov 23	39.98000 -0.25	41.80	39.67	40.93	5,638,604
01 Nov 23	40.23000 +0.96	40.26	39.07	39.35	5,920,418
31 Oct 23	39.27000 +0.99	39.44	37.21	38.03	5,648,466
30 Oct 23	38.28000 +1.86	38.50	36.40	36.92	6,218,949
27 Oct 23	36.42000 +1.56	36.81	35.60	35.66	7,865,406
26 Oct 23	34.86000 -2.53	38.10	34.60	37.57	10,790,648
25 Oct 23	37.39000 -1.64	41.92	36.00	41.54	17,130,464
24 Oct 23	39.03000 +1.74	39.20	37.57	37.72	9,674,146
23 Oct 23	37.29000 +0.55	38.31	36.24	36.79	6,632,055
20 Oct 23	36.74000 -0.68	37.94	35.65	37.19	8,789,395
19 Oct 23	37.42000 -1.33	39.48	36.96	39.02	8,848,741
18 Oct 23	38.75000 -2.44	40.78	38.46	40.49	6,822,607
17 Oct 23	41.19000 +0.54	41.39	38.62	39.65	5,069,038
16 Oct 23	40.65000 +1.55	40.92	39.20	39.47	4,355,123
13 Oct 23	39.10000 -2.71	42.06	39.01	41.60	6,903,641
12 Oct 23	41.81000 +0.08	43.13	41.21	41.81	6,449,904
11 Oct 23	41.73000 +1.15	42.53	40.54	40.70	8,423,293
10 Oct 23	40.58000 +0.45	42.72	40.50	40.98	8,552,259
09 Oct 23	40.13000 +0.36	40.14	38.28	39.29	5,777,509
06 Oct 23	39.77000 +1.59	40.20	37.53	37.78	7,099,440
05 Oct 23	38.18000 -0.01	38.52	37.30	37.57	3,903,869
04 Oct 23	38.19000 +1.35	38.58	36.63	36.90	5,267,523
03 Oct 23	36.84000 -1.57	39.23	36.40	37.87	6,541,442
02 Oct 23	38.41000 +1.21	38.97	37.70	38.05	6,750,246
29 Sep 23	37.20000 +0.20	38.71	37.12	37.42	4,526,751
28 Sep 23	37.00000 +0.82	38.10	36.11	36.26	4,655,836
27 Sep 23	36.18000 +0.66	36.56	35.72	35.96	5,576,399
26 Sep 23	35.52000 -1.25	36.76	35.49	36.50	4,622,712
25 Sep 23	36.77000 +0.32	37.54	36.20	36.44	4,134,286
22 Sep 23	36.45000 +0.13	36.91	36.21	36.73	2,666,414
21 Sep 23	36.32000 -0.80	36.84	35.80	36.70	3,686,148
20 Sep 23	37.12000 -0.94	38.76	37.10	38.16	3,697,138
19 Sep 23	38.06000 +0.26	38.42	37.32	37.97	2,445,720
18 Sep 23	37.80000 -0.37	38.31	36.72	37.47	4,100,068
15 Sep 23	38.17000 -0.27	38.47	37.50	37.75	7,132,824
14 Sep 23	38.44000 +1.41	39.24	37.92	37.97	6,826,036
13 Sep 23	37.03000 -0.59	37.79	36.22	37.43	7,073,308
12 Sep 23	37.62000 -1.58	39.71	37.31	38.87	5,653,668
11 Sep 23	39.20000 +0.00	39.23	37.85	38.18	6,528,510
08 Sep 23	39.20000 -0.40	40.15	39.04	39.33	3,864,035
07 Sep 23	39.60000 +1.16	39.77	37.81	38.16	6,757,275
06 Sep 23	38.44000 -0.69	39.58	37.66	39.20	7,073,943
05 Sep 23	39.13000 -0.74	40.14	38.78	39.85	3,719,491
01 Sep 23	39.87000 +0.48	40.41	39.19	39.62	4,614,280
31 Aug 23	39.39000 +0.50	39.50	38.78	39.08	3,569,432
30 Aug 23	38.89000 +0.17	39.25	38.38	38.50	3,397,007
29 Aug 23	38.72000 +0.55	39.16	37.40	37.70	5,746,554
28 Aug 23	38.17000 +0.67	38.54	37.21	37.44	6,433,266
25 Aug 23	37.50000 +2.49	37.95	35.11	35.22	10,429,677
24 Aug 23	35.01000 -0.67	37.22	34.99	36.89	10,481,007
23 Aug 23	35.68000 +0.71	36.20	34.89	35.13	4,733,291
22 Aug 23	34.97000 -0.10	35.80	34.54	35.38	4,276,406
21 Aug 23	35.07000 +1.10	35.24	33.65	34.20	5,952,883
18 Aug 23	33.97000 +0.98	34.33	32.38	33.00	7,282,734
17 Aug 23	32.99000 -0.75	33.96	32.88	33.79	6,342,108
16 Aug 23	33.74000 -0.99	34.98	33.70	34.71	5,438,160
15 Aug 23	34.73000 +0.15	34.92	34.06	34.61	5,592,405
14 Aug 23	34.58000 +1.07	34.86	33.25	33.57	5,947,787
11 Aug 23	33.51000 -0.36	34.58	33.38	34.15	6,050,438
10 Aug 23	33.87000 -0.95	34.95	32.74	34.71	11,382,271
09 Aug 23	34.82000 -1.40	36.69	34.67	36.37	7,518,938
08 Aug 23	36.22000 +0.50	36.47	34.96	35.55	7,777,744
07 Aug 23	35.72000 +0.01	36.41	34.86	35.00	14,131,771
04 Aug 23	35.71000 +1.21	36.60	34.76	34.96	9,938,368
03 Aug 23	34.50000 +0.21	34.59	33.06	34.10	12,837,914
02 Aug 23	34.29000 +7.76	35.38	31.57	33.00	38,479,088
01 Aug 23	26.53000 +0.52	26.63	25.48	25.67	9,987,121
31 Jul 23	26.01000 +0.06	26.10	25.41	25.77	5,875,117
28 Jul 23	25.95000 +0.63	26.22	25.61	25.69	4,622,643
27 Jul 23	25.32000 -0.02	26.03	25.09	25.85	4,690,020
26 Jul 23	25.34000 -0.65	26.08	25.09	25.70	5,117,650
25 Jul 23	25.99000 +0.21	26.27	25.58	25.67	2,741,718
24 Jul 23	25.78000 +0.10	25.95	25.23	25.52	3,872,116
21 Jul 23	25.68000 -0.49	26.47	25.34	26.43	5,709,893
20 Jul 23	26.17000 -0.52	26.70	26.07	26.40	6,024,025
19 Jul 23	26.69000 -0.04	26.78	26.28	26.52	6,889,789
18 Jul 23	26.73000 +0.38	26.82	26.04	26.40	4,121,209
17 Jul 23	26.35000 +0.00	26.72	26.11	26.30	3,027,360
14 Jul 23	26.35000 -0.16	26.80	26.03	26.52	3,135,163
13 Jul 23	26.51000 +0.75	27.03	25.77	25.94	5,184,687
12 Jul 23	25.76000 +0.45	25.98	25.27	25.63	3,119,957
11 Jul 23	25.31000 -0.07	25.59	25.19	25.31	3,047,606
10 Jul 23	25.38000 +0.73	25.50	24.66	24.73	2,523,114
07 Jul 23	24.65000 +0.57	25.00	24.46	24.57	2,532,586
06 Jul 23	24.08000 -0.22	24.17	23.51	24.06	3,814,637
05 Jul 23	24.30000 -0.57	24.78	24.29	24.73	3,535,209
03 Jul 23	24.87000 +0.10	24.91	24.44	24.80	1,881,917
30 Jun 23	24.77000 +0.64	25.01	24.03	24.34	5,216,226
29 Jun 23	24.13000 +0.78	24.33	23.78	23.96	8,865,521
28 Jun 23	23.35000 -0.45	23.77	23.07	23.59	5,087,990
27 Jun 23	23.80000 +0.35	24.01	23.27	23.51	3,704,865
26 Jun 23	23.45000 -0.19	24.26	23.38	23.50	7,315,207
23 Jun 23	23.64000 +0.33	23.73	22.82	22.84	6,516,607
22 Jun 23	23.31000 +0.34	23.43	22.60	22.76	4,356,874
21 Jun 23	22.97000 -0.37	23.18	22.31	23.01	4,860,822
20 Jun 23	23.34000 +0.80	23.41	22.39	22.45	5,143,545
16 Jun 23	22.54000 -0.06	23.09	22.36	22.80	7,713,660
15 Jun 23	22.60000 +0.05	22.77	22.15	22.42	4,453,303
14 Jun 23	22.55000 +0.10	22.80	22.24	22.50	4,516,606
13 Jun 23	22.45000 +1.34	22.51	21.40	21.44	6,638,666
12 Jun 23	21.11000 -0.08	21.54	21.02	21.30	4,767,673
09 Jun 23	21.19000 +0.61	21.35	20.85	21.23	3,982,742
08 Jun 23	20.58000 +0.02	20.67	20.06	20.39	3,695,394
07 Jun 23	20.56000 +0.56	20.61	19.89	20.00	5,017,801
06 Jun 23	20.00000 -0.07	20.39	19.82	19.83	2,966,874
05 Jun 23	20.07000 +0.27	20.14	19.39	19.44	4,166,733
02 Jun 23	19.80000 +0.40	19.96	19.38	19.84	4,021,892
01 Jun 23	19.40000 +0.10	19.65	19.10	19.37	4,783,172
31 May 23	19.30000 -0.84	19.91	18.74	19.87	5,854,857
30 May 23	20.14000 +0.40	20.53	19.83	20.43	9,997,522
26 May 23	19.74000 +1.23	20.00	18.49	18.72	16,000,162
25 May 23	18.51000 +2.27	19.19	17.94	18.30	29,409,888
24 May 23	16.24000 -0.05	16.39	15.75	16.00	4,048,832
23 May 23	16.29000 -0.22	16.72	16.17	16.31	5,738,816
22 May 23	16.51000 +0.95	16.76	15.64	15.77	7,543,756
19 May 23	15.56000 -0.40	16.09	15.50	16.07	3,661,351
18 May 23	15.96000 +0.33	16.05	15.40	15.51	4,900,285
17 May 23	15.63000 +0.50	15.68	15.18	15.31	2,741,209
16 May 23	15.13000 -0.19	15.26	15.00	15.26	1,630,181
15 May 23	15.32000 +0.22	15.51	15.07	15.10	2,162,365
12 May 23	15.10000 -0.23	15.46	14.95	15.31	1,711,292
11 May 23	15.33000 +0.04	15.41	15.07	15.23	1,672,046
10 May 23	15.29000 +0.03	15.57	15.05	15.48	2,510,000
09 May 23	15.26000 +0.18	15.41	14.84	14.91	3,253,137
08 May 23	15.08000 +0.10	15.22	14.68	15.18	2,129,972
05 May 23	14.98000 +0.67	15.23	14.28	14.44	4,187,373
04 May 23	14.31000 -0.62	14.92	14.27	14.90	3,302,492
03 May 23	14.93000 +0.01	15.55	14.89	14.98	5,293,086
02 May 23	14.92000 +0.10	14.99	14.49	14.84	3,744,829
01 May 23	14.82000 -0.10	15.01	14.64	14.78	3,492,949
28 Apr 23	14.92000 +0.43	15.09	14.40	14.51	5,048,553
27 Apr 23	14.49000 +0.90	14.69	13.73	14.00	6,112,621
26 Apr 23	13.59000 +1.36	15.15	13.06	14.33	16,744,083
25 Apr 23	12.23000 -0.50	12.67	12.22	12.55	6,829,923
24 Apr 23	12.73000 +0.55	12.77	12.20	12.26	5,059,315
21 Apr 23	12.18000 -0.09	12.34	11.95	12.23	2,575,291
20 Apr 23	12.27000 -0.22	12.52	12.16	12.28	1,937,491
19 Apr 23	12.49000 +0.13	12.51	12.02	12.14	4,485,632
18 Apr 23	12.36000 -0.21	12.73	12.12	12.65	3,716,193
17 Apr 23	12.57000 +0.14	12.72	12.34	12.44	2,361,578
14 Apr 23	12.43000 +0.00	12.63	12.19	12.36	2,621,001
13 Apr 23	12.43000 +0.18	12.48	12.05	12.28	4,092,600
12 Apr 23	12.25000 -0.30	12.67	12.19	12.67	2,689,491
11 Apr 23	12.55000 +0.00	12.75	12.47	12.60	2,925,481
10 Apr 23	12.55000 +0.17	12.62	12.23	12.30	3,449,823
06 Apr 23	12.38000 -0.54	12.89	12.26	12.85	3,482,164
05 Apr 23	12.92000 -0.18	13.00	12.72	12.92	3,206,833
04 Apr 23	13.10000 -0.87	14.10	12.95	13.98	2,943,141
03 Apr 23	13.97000 -0.34	14.45	13.73	14.24	2,261,327
31 Mar 23	14.31000 +0.51	14.44	13.89	13.96	3,137,027
30 Mar 23	13.80000 +0.09	14.15	13.78	13.99	2,696,533
29 Mar 23	13.71000 +0.50	13.81	13.39	13.53	3,241,592
28 Mar 23	13.21000 +0.02	13.35	13.04	13.19	1,967,754
27 Mar 23	13.19000 +0.10	13.36	13.04	13.30	2,611,325
24 Mar 23	13.09000 -0.14	13.17	12.69	13.04	1,880,438
23 Mar 23	13.23000 -0.22	14.05	12.99	13.60	2,124,996
22 Mar 23	13.45000 -0.32	14.05	13.44	13.79	2,532,912
21 Mar 23	13.77000 +0.55	13.82	13.59	13.68	2,253,222
20 Mar 23	13.22000 +0.10	13.36	12.97	13.33	4,987,650
17 Mar 23	13.12000 -0.48	13.66	13.09	13.48	4,399,501
16 Mar 23	13.60000 +0.28	13.75	13.03	13.10	2,994,962
15 Mar 23	13.32000 -0.63	13.56	12.90	13.43	3,688,673
14 Mar 23	13.95000 +0.12	14.39	13.77	14.19	3,306,232
13 Mar 23	13.83000 -0.41	14.09	13.49	13.94	4,944,558
10 Mar 23	14.24000 -1.14	15.39	14.06	15.39	4,830,135
09 Mar 23	15.38000 -0.36	15.94	15.35	15.87	2,730,154
08 Mar 23	15.74000 -0.10	15.97	15.68	15.87	2,076,898
07 Mar 23	15.84000 -0.35	16.34	15.79	16.14	1,725,833
06 Mar 23	16.19000 -0.17	16.61	16.02	16.39	3,333,580
03 Mar 23	16.36000 +0.53	16.45	15.74	15.88	3,580,841
02 Mar 23	15.83000 -0.30	15.92	15.60	15.78	3,145,851
01 Mar 23	16.13000 -0.12	16.46	15.98	16.17	3,630,403
28 Feb 23	16.25000 +0.49	16.34	15.63	15.66	3,105,853
27 Feb 23	15.76000 -0.05	16.09	15.68	16.03	2,715,484
24 Feb 23	15.81000 -0.65	16.24	15.39	16.24	3,492,345
23 Feb 23	16.46000 +0.94	16.49	15.54	15.90	7,040,275
22 Feb 23	15.52000 +0.26	17.88	15.23	17.01	11,976,677
21 Feb 23	15.26000 -0.80	16.00	15.20	15.83	4,883,380
17 Feb 23	16.06000 +0.03	16.08	15.67	15.82	3,823,910
16 Feb 23	16.03000 -0.04	16.24	15.62	15.74	2,939,917
15 Feb 23	16.07000 +0.44	16.10	15.44	15.63	3,355,013
14 Feb 23	15.63000 +0.41	15.70	14.90	15.05	2,557,261
13 Feb 23	15.22000 +0.76	15.23	14.35	14.47	2,269,425
10 Feb 23	14.46000 -1.19	15.67	14.36	15.56	3,260,234
09 Feb 23	15.65000 -0.08	16.29	15.44	16.05	3,937,868
08 Feb 23	15.73000 +0.48	15.85	14.98	15.09	5,075,125
07 Feb 23	15.25000 +1.05	15.29	14.19	14.29	4,991,250
06 Feb 23	14.20000 -0.39	14.47	14.08	14.32	3,748,517
03 Feb 23	14.59000 -0.45	15.23	14.48	14.63	3,013,585
02 Feb 23	15.04000 +0.34	15.36	14.84	14.93	2,340,468
01 Feb 23	14.70000 +0.48	14.90	13.98	14.18	2,065,906
31 Jan 23	14.22000 +0.26	14.30	13.89	14.03	2,066,480
30 Jan 23	13.96000 -0.42	14.19	13.77	14.09	1,808,125
27 Jan 23	14.38000 +0.33	14.51	13.86	13.90	3,144,096
26 Jan 23	14.05000 -0.30	14.67	13.65	14.61	4,217,216
25 Jan 23	14.35000 -0.90	14.84	14.29	14.81	3,616,441
24 Jan 23	15.25000 -0.28	15.57	15.11	15.54	2,496,735
23 Jan 23	15.53000 +1.01	15.63	14.61	14.65	4,017,694
20 Jan 23	14.52000 +0.58	14.60	13.90	14.11	1,491,001
19 Jan 23	13.94000 -0.54	14.38	13.91	14.22	2,197,046
18 Jan 23	14.48000 -0.48	15.39	14.47	15.02	2,442,931
17 Jan 23	14.96000 -0.01	15.00	14.76	14.95	1,798,214
13 Jan 23	14.97000 -0.01	15.00	14.66	14.82	1,840,534
12 Jan 23	14.98000 +0.34	15.00	14.48	14.71	1,886,463
11 Jan 23	14.64000 +0.12	14.79	14.37	14.70	1,817,874
10 Jan 23	14.52000 -0.30	14.76	14.05	14.72	2,424,958
09 Jan 23	14.82000 +0.70	15.10	14.20	14.26	4,388,610
06 Jan 23	14.12000 +0.59	14.20	13.53	13.74	2,504,685
05 Jan 23	13.53000 +0.03	13.57	13.14	13.35	2,951,628
04 Jan 23	13.50000 +0.20	13.61	13.14	13.51	2,505,339
03 Jan 23	13.30000 -0.36	14.11	13.21	13.86	3,458,272
30 Dec 22	13.66000 +0.13	13.68	13.24	13.26	2,353,954
29 Dec 22	13.53000 +1.18	13.77	12.58	12.58	3,452,142
28 Dec 22	12.35000 -0.23	12.81	12.30	12.63	1,633,218
27 Dec 22	12.58000 -0.24	13.01	12.56	12.85	2,087,376
23 Dec 22	12.82000 +0.04	12.89	12.55	12.77	1,282,336
22 Dec 22	12.78000 -0.36	13.00	12.53	12.92	1,663,179
21 Dec 22	13.14000 +0.29	13.27	12.91	13.00	1,621,384
20 Dec 22	12.85000 +0.17	12.98	12.33	12.55	1,624,423
19 Dec 22	12.68000 -0.46	13.16	12.61	13.16	2,309,356
16 Dec 22	13.14000 -0.11	13.27	12.89	13.08	4,501,470
15 Dec 22	13.25000 -0.66	13.75	13.14	13.57	1,879,244
14 Dec 22	13.91000 -0.17	14.26	13.77	14.01	1,893,845
13 Dec 22	14.08000 +0.46	14.49	13.76	14.28	2,798,859
12 Dec 22	13.62000 -0.02	13.66	13.34	13.58	2,398,691
09 Dec 22	13.64000 -0.60	14.44	13.64	14.17	2,469,012
08 Dec 22	14.24000 +0.58	14.52	13.70	13.81	2,774,220
07 Dec 22	13.66000 -0.27	14.03	13.49	13.87	2,911,932
06 Dec 22	13.93000 -0.42	14.49	13.82	14.42	3,117,135
05 Dec 22	14.35000 -0.41	14.61	14.16	14.49	2,045,578
02 Dec 22	14.76000 +0.56	14.92	13.82	13.88	3,201,343
01 Dec 22	14.20000 +0.35	14.57	14.05	14.25	2,557,055
30 Nov 22	13.85000 +0.65	13.91	13.08	13.26	2,282,860
29 Nov 22	13.20000 +0.10	13.27	13.03	13.16	1,933,726
28 Nov 22	13.10000 -0.64	14.06	13.02	13.49	2,479,180
25 Nov 22	13.74000 -0.12	13.95	13.60	13.83	1,138,774
23 Nov 22	13.86000 +0.05	14.09	13.82	13.83	1,497,441
22 Nov 22	13.81000 -0.22	14.19	13.57	14.07	2,076,406
21 Nov 22	14.03000 +0.19	14.20	13.66	13.79	2,597,372
18 Nov 22	13.84000 -0.15	14.24	13.57	14.19	2,389,406
17 Nov 22	13.99000 +0.11	14.10	13.46	13.52	3,607,871
16 Nov 22	13.88000 -0.82	14.59	13.39	14.44	5,325,636
15 Nov 22	14.70000 -0.23	15.74	14.44	15.43	5,622,597
14 Nov 22	14.93000 -0.43	15.45	14.92	15.14	2,306,422
11 Nov 22	15.36000 +0.08	16.02	15.26	15.41	3,801,998
10 Nov 22	15.28000 +0.64	16.07	15.15	15.60	5,087,200
09 Nov 22	14.64000 -0.02	14.76	14.22	14.36	3,066,559
08 Nov 22	14.66000 +4.44	14.81	14.28	14.63	3,478,593
14 Oct 22	10.22000 -0.66	11.15	10.21	10.92	4,166,029
13 Oct 22	10.88000 -0.03	11.03	10.23	10.44	9,816,677
12 Oct 22	10.91000 -0.17	11.23	10.83	11.11	3,354,314
11 Oct 22	11.08000 -0.16	11.33	10.77	11.15	6,192,092
10 Oct 22	11.24000 +0.29	11.36	10.98	11.01	5,607,869
07 Oct 22	10.95000 -0.91	11.76	10.92	11.62	2,473,348
06 Oct 22	11.86000 -0.13	12.22	11.77	11.98	3,684,988
05 Oct 22	11.99000 +0.03	12.06	11.38	11.62	3,558,000
04 Oct 22	11.96000 +0.71	12.32	11.57	11.66	4,771,157
03 Oct 22	11.25000 +1.53	11.65	9.89	9.93	7,401,556
30 Sep 22	9.72000 +0.03	10.10	9.60	9.66	2,685,642
29 Sep 22	9.69000 -0.65	10.09	9.48	9.99	2,322,877
28 Sep 22	10.34000 +0.66	10.46	9.67	9.71	2,642,369
27 Sep 22	9.68000 -0.11	10.20	9.60	9.98	3,914,252
26 Sep 22	9.79000 -0.16	10.25	9.64	9.82	5,170,923
23 Sep 22	9.95000 -1.08	10.74	9.76	10.53	4,132,199
22 Sep 22	11.03000 -0.72	11.76	10.98	11.68	5,361,958
21 Sep 22	11.75000 -0.45	12.42	11.70	12.30	2,627,820
20 Sep 22	12.20000 -0.31	12.44	12.08	12.32	2,641,823
19 Sep 22	12.51000 +0.18	12.56	12.06	12.10	2,385,196
16 Sep 22	12.33000 -0.69	12.69	12.11	12.66	3,532,358
15 Sep 22	13.02000 -0.04	13.35	12.89	12.92	2,073,859
14 Sep 22	13.06000 +0.34	13.10	12.22	12.67	4,740,920
13 Sep 22	12.72000 -0.71	13.18	12.64	12.84	3,496,899
12 Sep 22	13.43000 +0.06	13.52	13.14	13.25	4,121,428
09 Sep 22	13.37000 +1.14	13.45	12.38	12.38	4,838,390
08 Sep 22	12.23000 +0.52	12.26	11.52	11.52	2,342,981
07 Sep 22	11.71000 +0.53	11.84	11.10	11.14	1,378,354
06 Sep 22	11.18000 -0.03	11.29	11.02	11.27	1,547,346
02 Sep 22	11.21000 -0.28	11.72	11.15	11.72	2,851,018
01 Sep 22	11.49000 -0.04	11.53	11.00	11.35	4,762,151
31 Aug 22	11.53000 -0.22	11.87	11.31	11.81	3,629,990
30 Aug 22	11.75000 -0.13	12.17	11.58	12.03	1,515,324
29 Aug 22	11.88000 +0.05	12.10	11.52	11.55	2,213,285
26 Aug 22	11.83000 -0.68	12.48	11.79	12.48	2,808,469
25 Aug 22	12.51000 +0.30	12.65	12.24	12.39	2,570,649
24 Aug 22	12.21000 +0.16	12.32	11.98	12.12	1,583,346
23 Aug 22	12.05000 +0.00	12.19	11.94	12.05	2,899,877
22 Aug 22	12.05000 -0.28	12.27	11.84	11.96	4,354,390
19 Aug 22	12.33000 -0.73	12.97	12.30	12.84	2,441,818
18 Aug 22	13.06000 -0.05	13.25	12.91	13.11	2,982,549
17 Aug 22	13.11000 -0.28	13.25	12.73	12.99	3,508,492
16 Aug 22	13.39000 +0.05	13.65	13.07	13.15	4,084,878
15 Aug 22	13.34000 -0.18	13.68	13.10	13.42	3,469,650
12 Aug 22	13.52000 +0.69	13.54	12.88	13.06	3,879,589
11 Aug 22	12.83000 -0.13	13.40	12.74	13.14	3,215,224
10 Aug 22	12.96000 +0.80	12.97	12.19	12.67	4,786,916
09 Aug 22	12.16000 -0.81	12.73	11.91	12.73	5,297,780
08 Aug 22	12.97000 +0.14	13.46	12.91	13.02	3,033,483
05 Aug 22	12.83000 -0.34	13.00	12.48	12.78	4,955,433
04 Aug 22	13.17000 +1.18	13.43	12.00	12.20	6,395,892
03 Aug 22	11.99000 +0.22	12.44	10.73	11.64	9,989,291
02 Aug 22	11.77000 +0.32	12.00	11.29	11.29	4,071,733
01 Aug 22	11.45000 +0.03	11.57	11.08	11.23	2,515,182
29 Jul 22	11.42000 +0.44	11.43	10.88	10.94	2,963,240
28 Jul 22	10.98000 +0.48	11.03	10.53	10.77	2,028,732
27 Jul 22	10.50000 +0.25	10.52	10.28	10.44	2,043,719
26 Jul 22	10.25000 -0.21	10.42	10.18	10.37	1,502,348
25 Jul 22	10.46000 -0.15	10.69	10.28	10.56	2,204,688
22 Jul 22	10.61000 +0.24	10.79	10.35	10.44	3,593,563
21 Jul 22	10.37000 +0.20	10.46	10.09	10.12	2,135,461
20 Jul 22	10.17000 +0.66	10.24	9.61	9.61	3,432,382
19 Jul 22	9.51000 +0.72	9.53	8.93	9.02	2,674,119
18 Jul 22	8.79000 -0.15	9.16	8.75	9.13	2,239,066
15 Jul 22	8.94000 +0.51	9.03	8.39	8.63	3,447,555
14 Jul 22	8.43000 +0.04	8.51	8.12	8.17	2,942,845
13 Jul 22	8.39000 -0.29	8.64	8.26	8.45	2,941,229
12 Jul 22	8.68000 +0.00	9.01	8.55	8.60	3,344,232
11 Jul 22	8.68000 -0.35	9.00	8.61	8.88	3,211,810
08 Jul 22	9.03000 -0.14	9.28	8.94	9.12	1,969,879
07 Jul 22	9.17000 +0.53	9.24	8.65	8.75	3,638,869
06 Jul 22	8.64000 +0.04	8.80	8.43	8.55	8,316,111
05 Jul 22	8.60000 +0.31	8.61	7.76	8.12	4,408,715
01 Jul 22	8.29000 +0.07	8.54	8.09	8.16	5,359,537
30 Jun 22	8.22000 -0.72	8.79	8.15	8.73	8,105,819
29 Jun 22	8.94000 -0.65	9.56	8.92	9.52	4,448,891
28 Jun 22	9.59000 -0.41	10.31	9.56	10.05	2,000,722
27 Jun 22	10.00000 -0.23	10.40	9.89	10.32	3,144,842
24 Jun 22	10.23000 +0.81	10.27	9.53	9.55	9,564,755
23 Jun 22	9.42000 +0.23	9.43	9.02	9.21	2,701,553
22 Jun 22	9.19000 +0.00	9.31	8.92	8.92	4,048,008
21 Jun 22	9.19000 +0.01	9.35	9.03	9.35	4,084,455
17 Jun 22	9.18000 +0.14	9.32	9.00	9.07	4,339,716
16 Jun 22	9.04000 -0.65	9.45	8.91	9.33	5,474,890
15 Jun 22	9.69000 +0.33	10.06	9.36	9.45	5,399,972
14 Jun 22	9.36000 -0.05	9.61	9.17	9.46	6,433,140
13 Jun 22	9.41000 -0.68	9.89	9.40	9.71	6,325,325
10 Jun 22	10.09000 -0.40	10.33	10.02	10.21	5,388,937
09 Jun 22	10.49000 -0.46	10.86	10.48	10.86	4,997,607
08 Jun 22	10.95000 -0.46	11.33	10.73	11.21	5,353,084
07 Jun 22	11.41000 +0.39	11.45	10.80	10.87	5,971,662
06 Jun 22	11.02000 +0.15	11.37	10.85	11.19	6,891,392
03 Jun 22	10.87000 +0.01	10.94	10.20	10.69	14,598,527
02 Jun 22	10.86000 +0.52	11.05	10.31	10.40	8,995,838
01 Jun 22	10.34000 -0.65	11.16	10.00	10.92	9,220,376
31 May 22	10.99000 -0.45	11.49	10.94	11.49	5,310,631
27 May 22	11.44000 +0.58	11.51	10.99	11.07	5,822,315
26 May 22	10.86000 +0.62	11.26	10.27	10.34	5,966,986
25 May 22	10.24000 -0.01	10.41	9.67	10.25	7,147,616
24 May 22	10.25000 -0.54	10.69	9.85	10.69	4,667,740
23 May 22	10.79000 -0.05	11.00	10.55	10.86	3,018,968
20 May 22	10.84000 -0.14	11.18	10.60	11.12	5,960,155
19 May 22	10.98000 +0.06	11.59	10.84	10.84	4,873,660
18 May 22	10.92000 -0.49	11.58	10.85	11.21	2,734,342
17 May 22	11.41000 +0.62	11.47	11.03	11.16	2,745,804
16 May 22	10.79000 -0.51	11.31	10.72	11.22	2,216,982
13 May 22	11.30000 +0.86	11.47	10.64	10.74	3,724,753
12 May 22	10.44000 +0.27	10.68	9.88	9.88	4,539,795
11 May 22	10.17000 +0.12	10.42	9.61	9.89	5,569,864
10 May 22	10.05000 -1.11	11.56	10.04	11.39	6,103,541
09 May 22	11.16000 -1.05	11.91	11.14	11.85	2,664,481
06 May 22	12.21000 -0.30	12.41	11.80	12.38	2,076,277
05 May 22	12.51000 -0.78	13.13	12.21	13.13	3,199,231
04 May 22	13.29000 +0.54	13.32	12.26	12.73	2,342,330
03 May 22	12.75000 +0.14	12.93	12.41	12.48	1,929,830
02 May 22	12.61000 +0.08	12.91	12.16	12.48	3,397,588
29 Apr 22	12.53000 -0.23	13.13	12.47	12.66	3,631,966
28 Apr 22	12.76000 -0.11	13.09	12.10	12.98	4,640,951
27 Apr 22	12.87000 +1.33	13.22	12.39	12.76	6,304,421
26 Apr 22	11.54000 -0.52	12.04	11.51	11.96	4,841,346
25 Apr 22	12.06000 +0.43	12.09	11.29	11.50	5,055,468
22 Apr 22	11.63000 -0.81	12.38	11.57	12.31	3,708,448
21 Apr 22	12.44000 -0.46	13.12	12.30	13.05	3,047,820
20 Apr 22	12.90000 -0.17	13.27	12.88	13.20	4,113,016
19 Apr 22	13.07000 +1.01	13.22	11.94	12.08	4,146,677
18 Apr 22	12.06000 -0.32	12.39	11.85	12.23	3,221,697
14 Apr 22	12.38000 -0.74	13.16	12.34	13.03	3,012,646
13 Apr 22	13.12000 +0.75	13.12	12.32	12.32	2,574,968
12 Apr 22	12.37000 -0.59	13.25	12.26	13.09	4,140,846
11 Apr 22	12.96000 -0.58	13.60	12.92	13.30	3,885,507
08 Apr 22	13.54000 +0.07	13.74	13.29	13.41	3,341,009
07 Apr 22	13.47000 -0.19	13.91	13.24	13.64	3,169,506
06 Apr 22	13.66000 -0.19	13.75	13.27	13.52	2,470,980
05 Apr 22	13.85000 -0.64	14.61	13.76	14.58	4,376,751
04 Apr 22	14.49000 -0.09	14.53	13.93	14.34	3,067,081
01 Apr 22	14.58000 +0.58	15.19	14.36	14.73	6,237,165
31 Mar 22	14.00000 +0.29	14.25	13.69	13.80	5,565,198
30 Mar 22	13.71000 +0.07	13.76	13.34	13.35	4,587,931
29 Mar 22	13.64000 +0.59	13.85	13.30	13.40	5,330,725
28 Mar 22	13.05000 +0.20	13.15	12.51	12.86	4,792,635
25 Mar 22	12.85000 +0.07	12.92	12.14	12.72	4,667,878
24 Mar 22	12.78000 -0.33	13.21	12.56	13.14	4,380,140
23 Mar 22	13.11000 -0.31	13.56	12.98	13.14	5,698,424
22 Mar 22	13.42000 +0.38	13.61	13.01	13.08	7,112,273
21 Mar 22	13.04000 -0.36	13.78	12.85	13.69	6,208,991
18 Mar 22	13.40000 +0.18	13.62	13.04	13.04	4,413,975
17 Mar 22	13.22000 +0.90	13.39	12.15	12.21	5,278,019
16 Mar 22	12.32000 +0.43	12.55	12.01	12.02	5,783,202
15 Mar 22	11.89000 +0.76	11.92	10.95	11.16	5,581,882
14 Mar 22	11.13000 -0.71	12.00	10.98	11.81	5,718,321
11 Mar 22	11.84000 +0.45	11.98	11.48	11.54	6,518,868
10 Mar 22	11.39000 +0.47	11.49	10.47	10.60	6,141,974
09 Mar 22	10.92000 +0.73	11.10	10.48	10.53	7,174,907
08 Mar 22	10.19000 +0.14	10.31	9.59	10.10	6,391,616
07 Mar 22	10.05000 -0.52	10.71	10.03	10.68	10,042,701
04 Mar 22	10.57000 -0.93	11.53	10.39	11.43	8,436,620
03 Mar 22	11.50000 -0.50	12.06	11.41	12.02	6,230,024
02 Mar 22	12.00000 -0.59	12.74	11.88	12.62	7,589,441
01 Mar 22	12.59000 -0.43	12.99	12.56	12.88	7,668,188
28 Feb 22	13.02000 -0.18	13.39	12.82	12.94	7,558,829
25 Feb 22	13.20000 +0.81	13.39	12.32	12.39	17,192,050
24 Feb 22	12.39000 +0.01	12.56	11.31	11.48	17,918,768
23 Feb 22	12.38000 -7.19	12.65	10.75	12.12	44,348,940
22 Feb 22	19.57000 -0.90	20.35	19.51	20.22	2,898,432
18 Feb 22	20.47000 -0.22	21.19	20.43	20.79	1,685,342
17 Feb 22	20.69000 -1.27	21.74	20.67	21.67	1,210,537
16 Feb 22	21.96000 +0.28	22.21	21.42	21.59	1,166,703
15 Feb 22	21.68000 +0.86	21.70	21.09	21.25	1,348,559
14 Feb 22	20.82000 -0.32	21.34	20.60	21.01	1,553,610
11 Feb 22	21.14000 -1.27	22.54	20.96	22.41	1,771,848
10 Feb 22	22.41000 -0.41	23.08	22.30	22.43	1,350,141
09 Feb 22	22.82000 +0.30	23.10	22.46	22.87	1,580,141
08 Feb 22	22.52000 +0.90	22.60	21.68	21.68	3,952,662
07 Feb 22	21.62000 +0.29	22.09	21.32	21.37	3,592,594
04 Feb 22	21.33000 +0.40	21.47	20.70	20.93	2,645,442
03 Feb 22	20.93000 -0.40	21.41	20.85	20.90	4,568,774
02 Feb 22	21.33000 +0.22	21.58	21.11	21.24	2,412,609
01 Feb 22	21.11000 +0.25	21.28	20.48	21.05	2,720,853
31 Jan 22	20.86000 +0.81	20.93	20.05	20.06	2,576,837
28 Jan 22	20.05000 +0.39	20.06	19.11	19.64	2,054,608
27 Jan 22	19.66000 -0.97	21.10	19.57	20.87	3,074,121
26 Jan 22	20.63000 -0.58	21.61	20.48	21.44	2,274,448
25 Jan 22	21.21000 -0.71	21.74	20.70	21.61	1,641,511
24 Jan 22	21.92000 +0.58	22.00	20.54	21.02	2,565,934
21 Jan 22	21.34000 -0.64	22.09	21.32	21.97	2,037,836
20 Jan 22	21.98000 -0.41	23.06	21.96	22.39	1,784,146
19 Jan 22	22.39000 -0.34	23.13	22.32	22.85	3,156,366
18 Jan 22	22.73000 -0.56	23.16	22.46	22.89	2,087,088
14 Jan 22	23.29000 -0.48	23.77	22.87	23.62	1,810,547
13 Jan 22	23.77000 -0.14	24.19	23.72	24.07	2,507,668
12 Jan 22	23.91000 -0.06	24.29	23.40	24.17	2,179,361
11 Jan 22	23.97000 +0.43	23.98	23.35	23.50	2,296,845
10 Jan 22	23.54000 +0.99	23.55	22.34	22.50	2,855,522
07 Jan 22	22.55000 -0.85	23.77	22.53	23.48	4,071,596
06 Jan 22	23.40000 +0.56	23.50	22.41	22.80	2,416,953
05 Jan 22	22.84000 -1.08	23.90	22.73	23.83	3,887,920
04 Jan 22	23.92000 -0.46	24.37	23.55	24.26	2,508,248
03 Jan 22	24.38000 -0.59	25.17	24.02	25.17	4,275,093
31 Dec 21	24.97000 -0.21	25.24	24.92	25.09	1,348,939
30 Dec 21	25.18000 +0.18	25.35	25.00	25.00	2,279,322
29 Dec 21	25.00000 +0.30	25.12	24.58	24.70	1,106,277
28 Dec 21	24.70000 -0.28	24.98	24.42	24.94	1,282,281
27 Dec 21	24.98000 +0.12	25.06	24.55	24.90	1,398,850
23 Dec 21	24.86000 +0.88	24.94	23.98	24.14	1,208,711
22 Dec 21	23.98000 -0.21	24.27	23.70	24.16	1,619,112
21 Dec 21	24.19000 +0.40	24.28	23.75	24.00	1,101,065
20 Dec 21	23.79000 -0.16	23.83	23.33	23.52	2,400,071
17 Dec 21	23.95000 -0.07	24.35	23.15	23.82	3,752,599
16 Dec 21	24.02000 -1.00	25.51	23.85	25.29	1,907,200
15 Dec 21	25.02000 +0.68	25.11	24.28	24.40	1,504,679
14 Dec 21	24.34000 -1.11	24.90	23.82	24.80	3,494,276
13 Dec 21	25.45000 -0.33	25.96	25.40	25.70	1,558,188
10 Dec 21	25.78000 -0.21	26.24	25.44	26.05	1,405,351
09 Dec 21	25.99000 -0.77	26.76	25.90	26.58	2,272,581
08 Dec 21	26.76000 +0.20	27.04	26.47	26.72	1,648,401
07 Dec 21	26.56000 +0.73	26.90	26.15	26.29	3,742,670
06 Dec 21	25.83000 +0.32	25.88	24.66	25.49	2,578,554
03 Dec 21	25.51000 -0.13	26.03	25.23	25.77	1,476,087
02 Dec 21	25.64000 +0.94	25.64	24.77	24.90	3,097,053
01 Dec 21	24.70000 -0.94	26.19	24.64	25.92	3,421,087
30 Nov 21	25.64000 -0.35	25.99	25.21	25.83	2,968,020
29 Nov 21	25.99000 +0.21	26.26	25.57	26.18	1,388,410
26 Nov 21	25.78000 -0.46	26.10	25.49	25.83	1,458,163
24 Nov 21	26.24000 +0.62	26.28	25.48	26.23	1,777,616
23 Nov 21	25.62000 -0.97	26.52	25.14	26.36	5,577,012
22 Nov 21	26.59000 -0.39	27.33	26.30	27.21	2,552,365
19 Nov 21	26.98000 +0.39	27.23	26.41	26.55	2,201,144
18 Nov 21	26.59000 -0.17	26.84	26.28	26.80	5,429,402
17 Nov 21	26.76000 -0.08	26.92	26.61	26.83	908,365
16 Nov 21	26.84000 -0.08	27.11	26.75	26.81	2,365,603
15 Nov 21	26.92000 +0.21	27.28	26.78	27.05	2,419,659
12 Nov 21	26.71000 +0.01	26.84	26.37	26.71	2,107,186
11 Nov 21	26.70000 +0.04	27.11	26.58	26.79	1,647,425
10 Nov 21	26.66000 -0.31	27.34	26.46	26.93	1,580,659
09 Nov 21	26.97000 -0.57	27.55	26.80	27.52	1,638,083
08 Nov 21	27.54000 -0.09	27.97	27.46	27.77	3,972,669
05 Nov 21	27.63000 +0.68	27.67	26.93	27.08	5,864,308
04 Nov 21	26.95000 +1.14	27.25	25.85	25.95	4,065,225
03 Nov 21	25.81000 +0.66	25.95	24.84	25.17	7,516,432
02 Nov 21	25.15000 -0.90	25.39	24.68	24.91	13,370,887
01 Nov 21	26.05000 +0.37	26.15	25.32	25.82	5,247,391
29 Oct 21	25.68000 -0.02	25.78	25.32	25.49	2,092,146
28 Oct 21	25.70000 +1.01	26.23	24.54	25.05	3,870,704
27 Oct 21	24.69000 +0.64	25.19	23.98	24.36	4,845,749
26 Oct 21	24.05000 -0.16	24.49	24.03	24.42	1,876,281
25 Oct 21	24.21000 +0.14	24.35	23.83	24.03	1,751,576
22 Oct 21	24.07000 +0.27	24.29	23.80	23.93	2,415,257
21 Oct 21	23.80000 +0.33	23.82	23.28	23.35	1,465,248
20 Oct 21	23.47000 +0.09	23.60	23.19	23.60	1,218,008
19 Oct 21	23.38000 +0.16	23.67	23.18	23.37	1,703,697
18 Oct 21	23.22000 +0.30	23.45	22.81	22.82	2,785,745
15 Oct 21	22.92000 +0.06	23.40	22.78	23.08	1,928,683
14 Oct 21	22.86000 +1.00	22.99	22.00	22.04	3,530,937
13 Oct 21	21.86000 +0.15	21.98	21.33	21.80	4,905,467
12 Oct 21	21.71000 -0.56	22.49	21.57	22.28	3,381,252
11 Oct 21	22.27000 -0.16	22.46	22.07	22.32	2,803,427
08 Oct 21	22.43000 -0.69	23.20	22.41	23.20	2,343,519
07 Oct 21	23.12000 +0.05	23.45	23.02	23.09	1,660,879
06 Oct 21	23.07000 -0.06	23.15	22.80	23.00	1,911,288
05 Oct 21	23.13000 -0.63	23.86	23.10	23.75	3,387,282
04 Oct 21	23.76000 -0.78	24.80	23.52	24.77	3,431,514
01 Oct 21	24.54000 +0.45	24.62	23.69	24.09	3,352,580
30 Sep 21	24.09000 -0.19	24.56	24.07	24.32	4,069,816
29 Sep 21	24.28000 +0.60	24.47	23.70	23.76	3,017,903
28 Sep 21	23.68000 -0.47	24.14	23.41	24.00	2,479,420
27 Sep 21	24.15000 +0.32	24.17	23.69	23.73	3,349,969
24 Sep 21	23.83000 -0.28	24.07	23.74	24.00	2,126,050
23 Sep 21	24.11000 +0.11	24.50	24.00	24.09	3,519,167
22 Sep 21	24.00000 +0.31	24.10	23.67	23.75	1,708,109
21 Sep 21	23.69000 -0.17	24.03	23.57	24.00	2,078,588
20 Sep 21	23.86000 +0.13	23.86	23.09	23.32	2,993,187
17 Sep 21	23.73000 -0.27	24.20	23.65	24.02	4,570,542
16 Sep 21	24.00000 +0.45	24.09	23.50	23.56	2,947,789
15 Sep 21	23.55000 -0.09	23.74	23.41	23.57	3,112,320
14 Sep 21	23.64000 -0.33	24.07	23.49	24.02	3,141,717
13 Sep 21	23.97000 -0.56	24.49	23.65	24.00	4,860,056
10 Sep 21	24.53000 -0.54	25.29	24.50	25.17	3,810,038
09 Sep 21	25.07000 -0.92	25.92	24.83	25.68	5,095,317
08 Sep 21	25.99000 -2.05	27.01	25.71	26.70	5,217,115
07 Sep 21	28.04000 -0.15	28.29	27.98	28.18	1,030,495
03 Sep 21	28.19000 -0.40	28.72	28.11	28.52	730,343
02 Sep 21	28.59000 +0.23	28.80	28.44	28.51	961,128
01 Sep 21	28.36000 +0.19	28.42	28.05	28.27	1,011,498
31 Aug 21	28.17000 -0.38	28.72	28.10	28.55	889,909
30 Aug 21	28.55000 +0.26	28.76	28.32	28.37	1,116,026
27 Aug 21	28.29000 +0.39	28.51	27.88	28.00	856,310
26 Aug 21	27.90000 +0.23	27.93	27.65	27.74	1,085,549
25 Aug 21	27.67000 +0.15	27.77	27.39	27.47	1,671,047
24 Aug 21	27.52000 +0.23	27.71	27.37	27.39	1,251,956
23 Aug 21	27.29000 +0.21	27.42	27.14	27.29	1,690,050
20 Aug 21	27.08000 +0.49	27.14	26.55	26.55	1,584,393
19 Aug 21	26.59000 -0.36	27.08	26.58	26.78	1,458,554
18 Aug 21	26.95000 -0.01	27.35	26.80	26.98	1,424,622
17 Aug 21	26.96000 +0.04	27.00	26.63	26.75	1,616,271
16 Aug 21	26.92000 -0.23	27.25	26.84	27.21	1,590,761
13 Aug 21	27.15000 -0.31	27.47	27.01	27.43	1,025,090
12 Aug 21	27.46000 +0.44	27.54	26.92	27.07	2,756,490
11 Aug 21	27.02000 -0.01	27.14	26.35	26.97	3,030,927
10 Aug 21	27.03000 -0.49	27.67	26.96	27.54	2,207,830
09 Aug 21	27.52000 +0.26	27.56	27.02	27.21	2,363,497
06 Aug 21	27.26000 -0.09	27.66	27.19	27.40	2,168,330
05 Aug 21	27.35000 -0.27	27.62	27.14	27.52	2,566,589
04 Aug 21	27.62000 -0.38	28.24	27.57	27.96	1,626,085
03 Aug 21	28.00000 +0.27	28.26	27.60	27.85	2,921,637
02 Aug 21	27.73000 -0.31	28.17	27.68	28.08	2,362,515
30 Jul 21	28.04000 -0.09	28.34	28.01	28.19	2,066,621
29 Jul 21	28.13000 +0.52	28.45	27.77	27.94	2,570,788
28 Jul 21	27.61000 -0.06	27.78	26.43	27.32	2,797,585
27 Jul 21	27.67000 +0.16	27.70	27.23	27.50	2,186,672
26 Jul 21	27.51000 -0.23	27.94	27.46	27.79	1,184,908
23 Jul 21	27.74000 +0.30	27.81	27.32	27.32	970,403
22 Jul 21	27.44000 -0.22	27.75	27.21	27.71	1,822,685
21 Jul 21	27.66000 +0.50	27.73	27.15	27.15	2,593,993
20 Jul 21	27.16000 +0.53	27.38	26.70	26.70	2,200,624
19 Jul 21	26.63000 +0.07	26.63	26.04	26.19	2,177,152
16 Jul 21	26.56000 +0.07	26.84	26.48	26.76	1,848,866
15 Jul 21	26.49000 -0.17	26.92	26.33	26.54	2,480,624
14 Jul 21	26.66000 -0.59	27.53	26.44	27.42	2,081,324
13 Jul 21	27.25000 -0.18	27.64	27.22	27.40	1,237,765
12 Jul 21	27.43000 +0.04	27.58	27.23	27.33	1,312,627
09 Jul 21	27.39000 +0.20	27.43	27.00	27.31	1,180,755
08 Jul 21	27.19000 +0.16	27.41	26.16	26.60	2,056,440
07 Jul 21	27.03000 -0.58	27.81	26.83	27.64	2,032,338
06 Jul 21	27.61000 +0.66	27.64	26.87	27.06	1,759,442
02 Jul 21	26.95000 -0.51	27.57	26.87	27.54	1,858,679
01 Jul 21	27.46000 +0.16	27.78	27.10	27.27	2,928,955
30 Jun 21	27.30000 +0.12	27.57	27.21	27.31	2,655,607
29 Jun 21	27.18000 +0.10	27.49	27.06	27.11	1,581,088
28 Jun 21	27.08000 -0.07	27.16	26.74	27.12	1,547,204
25 Jun 21	27.15000 -0.06	27.58	27.05	27.27	3,838,062
24 Jun 21	27.21000 +0.23	27.43	26.95	27.10	1,838,025
23 Jun 21	26.98000 +0.11	27.13	26.81	26.90	1,305,585
22 Jun 21	26.87000 +0.23	26.91	26.43	26.65	1,575,777
21 Jun 21	26.64000 +0.52	26.65	26.06	26.17	1,845,927
18 Jun 21	26.12000 -0.33	26.44	25.93	26.01	2,463,995
17 Jun 21	26.45000 -0.10	26.83	26.10	26.46	3,588,641
16 Jun 21	26.55000 +0.64	26.60	25.99	25.99	4,168,652
15 Jun 21	25.91000 +0.02	25.98	25.69	25.92	1,974,177
14 Jun 21	25.89000 -0.32	26.37	25.84	26.26	2,156,072
11 Jun 21	26.21000 +0.30	26.22	25.89	26.01	1,262,818
10 Jun 21	25.91000 -0.35	26.55	25.90	26.26	2,396,158
09 Jun 21	26.26000 +0.25	26.52	25.83	26.10	4,194,682
08 Jun 21	26.01000 +0.36	26.19	25.42	25.71	2,676,442
07 Jun 21	25.65000 +0.30	25.70	25.33	25.51	3,265,149
04 Jun 21	25.35000 +0.20	25.50	25.00	25.31	2,479,243
03 Jun 21	25.15000 +0.10	25.29	24.63	24.94	2,156,961
02 Jun 21	25.05000 +0.13	25.05	24.67	24.92	2,919,053
01 Jun 21	24.92000 +0.10	25.06	24.69	24.98	2,157,030
28 May 21	24.82000 +0.20	24.95	24.63	24.70	2,414,567
27 May 21	24.62000 +0.20	24.71	24.24	24.41	2,594,694
26 May 21	24.42000 +0.15	24.67	24.10	24.47	2,441,246
25 May 21	24.27000 -0.06	24.58	24.05	24.32	3,424,331
24 May 21	24.33000 +0.68	24.47	23.68	23.85	2,521,235
21 May 21	23.65000 +0.00	24.01	23.63	23.89	2,348,071
20 May 21	23.65000 +0.19	23.88	23.45	23.61	2,184,047
19 May 21	23.46000 +0.27	23.47	22.63	23.01	2,364,823
18 May 21	23.19000 +0.06	23.64	23.05	23.13	1,826,584
17 May 21	23.13000 -0.18	23.29	22.95	23.22	2,584,921
14 May 21	23.31000 +1.10	23.37	22.22	22.33	2,018,591
13 May 21	22.21000 +0.45	22.45	21.86	21.90	1,967,461
12 May 21	21.76000 -0.60	22.54	21.73	22.18	2,717,531
11 May 21	22.36000 -0.34	22.64	22.20	22.32	1,979,845
10 May 21	22.70000 -0.31	23.09	22.58	23.01	1,814,986
07 May 21	23.01000 +0.15	23.14	22.73	22.88	2,921,411
06 May 21	22.86000 -0.03	23.09	22.39	22.87	2,999,781
05 May 21	22.89000 +0.29	22.92	22.47	22.66	2,813,000
04 May 21	22.60000 -0.22	22.72	22.29	22.53	3,274,201
03 May 21	22.82000 +0.12	23.02	22.50	22.93	2,853,393
30 Apr 21	22.70000 -0.55	23.18	22.63	23.03	2,825,060
29 Apr 21	23.25000 +0.26	23.48	22.89	23.26	3,677,774
28 Apr 21	22.99000 -0.09	23.16	22.41	23.16	6,045,086
27 Apr 21	23.08000 +0.68	23.26	22.21	22.40	4,705,982
26 Apr 21	22.40000 +0.63	22.47	21.79	21.79	4,198,636
23 Apr 21	21.77000 -0.20	22.21	21.75	22.13	2,426,535
22 Apr 21	21.97000 +0.17	22.06	21.68	22.03	2,973,912
21 Apr 21	21.80000 +0.02	21.92	21.53	21.69	2,333,187
20 Apr 21	21.78000 -0.47	22.34	21.33	22.25	4,778,452
19 Apr 21	22.25000 -0.22	22.49	22.11	22.32	3,582,459
16 Apr 21	22.47000 +0.07	22.73	22.28	22.56	3,932,082
15 Apr 21	22.40000 +0.26	22.55	22.22	22.35	6,105,028
14 Apr 21	22.14000 +0.18	22.31	21.97	22.00	4,170,730
13 Apr 21	21.96000 +0.36	21.97	21.50	21.66	3,224,565
12 Apr 21	21.60000 +0.17	21.70	21.31	21.33	1,816,385
09 Apr 21	21.43000 -0.06	21.52	21.23	21.37	1,855,349
08 Apr 21	21.49000 +0.32	22.11	21.17	22.01	2,850,805
07 Apr 21	21.17000 -0.37	21.67	21.08	21.53	2,482,025
06 Apr 21	21.54000 +0.57	21.61	20.76	20.95	3,588,750
05 Apr 21	20.97000 -0.04	21.35	20.80	21.25	2,572,233
01 Apr 21	21.01000 +1.01	21.02	20.02	20.19	4,111,797
31 Mar 21	20.00000 +0.22	20.27	19.72	19.95	3,594,830
30 Mar 21	19.78000 +0.50	19.90	18.91	19.29	7,039,607
29 Mar 21	19.28000 -0.21	19.65	19.08	19.47	4,390,741
26 Mar 21	19.49000 +0.08	19.83	19.27	19.50	6,852,362
25 Mar 21	19.41000 +0.21	19.48	18.53	19.00	5,115,168
24 Mar 21	19.20000 -0.34	19.83	19.14	19.55	2,981,790
23 Mar 21	19.54000 -0.82	20.54	19.48	20.36	3,831,307
22 Mar 21	20.36000 -0.09	20.57	19.96	20.36	3,272,838
19 Mar 21	20.45000 +0.21	20.69	19.99	20.15	4,649,394
18 Mar 21	20.24000 -0.47	20.79	20.21	20.59	3,094,628
17 Mar 21	20.71000 +0.29	20.79	20.07	20.07	3,053,113
16 Mar 21	20.42000 -0.69	21.26	20.23	21.07	3,141,979
15 Mar 21	21.11000 +0.04	21.30	20.89	21.23	3,331,501
12 Mar 21	21.07000 -0.10	21.41	20.90	21.00	2,404,469
11 Mar 21	21.17000 +0.54	21.53	20.90	21.00	5,271,685
10 Mar 21	20.63000 +0.42	20.78	20.18	20.41	3,875,608
09 Mar 21	20.21000 +0.55	20.38	19.83	20.13	4,125,989
08 Mar 21	19.66000 -0.39	20.49	19.50	20.10	4,648,451
05 Mar 21	20.05000 +0.01	20.47	18.96	20.26	7,871,415
04 Mar 21	20.04000 -0.86	21.16	19.21	20.77	8,668,946
03 Mar 21	20.90000 -0.05	21.39	20.72	21.08	4,456,237
02 Mar 21	20.95000 -0.37	21.60	20.81	21.30	4,736,542
01 Mar 21	21.32000 +0.39	21.54	20.72	21.00	9,549,768
26 Feb 21	20.93000 +0.60	21.07	20.22	20.49	4,080,870
25 Feb 21	20.33000 -0.47	21.40	19.95	21.40	7,089,912
24 Feb 21	20.80000 -0.90	21.37	19.47	20.00	9,617,223
23 Feb 21	21.70000 +0.37	21.73	19.90	20.53	5,856,799
22 Feb 21	21.33000 -0.30	21.79	21.26	21.50	2,834,832
19 Feb 21	21.63000 +0.60	21.81	21.13	21.21	3,680,592
18 Feb 21	21.03000 -0.12	21.23	20.68	20.94	2,742,340
17 Feb 21	21.15000 -0.15	21.27	20.69	21.10	2,529,191
16 Feb 21	21.30000 -0.14	21.70	21.11	21.60	3,156,794
12 Feb 21	21.44000 +0.28	21.63	21.03	21.03	2,935,393
11 Feb 21	21.16000 -0.15	22.43	20.98	21.47	2,739,771
10 Feb 21	21.31000 +0.41	21.58	20.69	20.97	2,409,439
09 Feb 21	20.90000 -0.41	21.40	20.87	21.28	1,609,303
08 Feb 21	21.31000 +0.41	21.31	20.98	21.06	3,150,852
05 Feb 21	20.90000 +0.34	21.18	20.61	20.70	2,862,101
04 Feb 21	20.56000 +0.47	20.58	20.02	20.18	2,044,559
03 Feb 21	20.09000 -0.03	20.35	19.56	20.15	2,695,598
02 Feb 21	20.12000 -0.02	20.37	19.98	20.25	3,002,559
01 Feb 21	20.14000 +0.02	20.63	19.91	20.42	4,228,277
29 Jan 21	20.12000 +0.10	20.47	19.64	20.01	4,961,995
28 Jan 21	20.02000 +0.33	20.20	19.37	19.86	4,299,137
27 Jan 21	19.69000 -1.02	20.32	19.58	20.32	7,543,922
26 Jan 21	20.71000 +0.51	20.96	20.46	20.46	4,830,748
25 Jan 21	20.20000 +0.19	20.27	19.68	20.00	3,258,170
22 Jan 21	20.01000 -0.60	20.68	19.85	20.53	3,341,146
21 Jan 21	20.61000 -0.18	21.07	20.13	20.89	6,646,698
20 Jan 21	20.79000 +0.18	21.49	20.62	21.15	10,998,695
19 Jan 21	20.61000 +1.10	20.64	19.60	19.79	7,240,602
15 Jan 21	19.51000 +0.73	19.56	18.63	18.63	4,458,392
14 Jan 21	18.78000 +0.09	19.00	18.60	18.87	6,251,982
13 Jan 21	18.69000 +0.32	18.70	18.14	18.39	5,570,359
12 Jan 21	18.37000 +0.29	18.44	18.13	18.13	4,933,897
11 Jan 21	18.08000 +0.01	18.36	17.94	17.97	3,523,174
08 Jan 21	18.07000 -0.20	18.47	17.88	18.22	6,195,006
07 Jan 21	18.27000 +0.02	18.65	18.10	18.54	3,248,195
06 Jan 21	18.25000 +0.10	18.42	17.93	18.17	4,894,526
05 Jan 21	18.15000 -0.37	18.65	18.08	18.46	3,283,460
04 Jan 21	18.52000 -0.15	18.84	18.34	18.76	3,548,838
31 Dec 20	18.67000 +0.08	18.81	18.47	18.65	1,724,305
30 Dec 20	18.59000 +0.09	18.81	18.44	18.50	1,942,074
29 Dec 20	18.50000 -0.15	18.78	18.41	18.72	1,927,689
28 Dec 20	18.65000 -0.28	19.16	18.64	19.12	2,069,422
24 Dec 20	18.93000 -0.07	19.06	18.88	18.89	506,062
23 Dec 20	19.00000 +0.04	19.10	18.89	19.05	1,814,873
22 Dec 20	18.96000 -0.05	19.17	18.67	19.11	2,289,096
21 Dec 20	19.01000 -0.18	19.20	18.88	18.95	2,361,876
18 Dec 20	19.19000 -0.09	19.59	18.98	19.37	4,474,285
17 Dec 20	19.28000 +0.53	19.47	18.72	18.86	4,416,147
16 Dec 20	18.75000 -0.25	18.98	18.56	18.83	3,401,613
15 Dec 20	19.00000 -0.03	19.26	18.93	19.22	2,411,082
14 Dec 20	19.03000 +0.05	19.25	18.62	19.10	2,983,145
11 Dec 20	18.98000 -0.05	19.41	18.95	19.00	3,147,190
10 Dec 20	19.03000 +0.11	19.15	18.66	18.66	3,212,253
09 Dec 20	18.92000 -0.99	20.14	18.75	20.04	4,283,835
08 Dec 20	19.91000 +0.52	19.91	19.40	19.67	3,607,786
07 Dec 20	19.39000 -0.36	19.79	19.20	19.79	2,415,657
04 Dec 20	19.75000 +0.51	19.75	19.24	19.40	1,927,956
03 Dec 20	19.24000 -0.15	19.75	19.09	19.40	3,120,000
02 Dec 20	19.39000 +0.00	19.58	18.95	19.41	2,584,288
01 Dec 20	19.39000 +0.68	19.41	18.56	18.77	6,332,396
30 Nov 20	18.71000 -0.14	19.15	18.52	18.85	2,224,014
27 Nov 20	18.85000 +0.02	18.99	18.73	18.94	831,245
25 Nov 20	18.83000 +0.19	18.91	18.29	18.54	1,766,638
24 Nov 20	18.64000 -0.33	19.15	18.49	19.04	3,199,358
23 Nov 20	18.97000 +0.35	19.00	18.71	18.80	2,501,690
20 Nov 20	18.62000 +0.08	18.72	18.40	18.42	2,086,578
19 Nov 20	18.54000 +0.44	18.66	18.01	18.19	2,605,768
18 Nov 20	18.10000 -0.31	18.67	18.09	18.45	4,944,997
17 Nov 20	18.41000 +0.14	18.63	18.11	18.17	3,459,954
16 Nov 20	18.27000 +0.28	18.47	17.94	18.25	6,663,799
13 Nov 20	17.99000 +0.68	18.20	17.65	17.97	16,417,783
12 Nov 20	17.31000 -0.04	17.61	17.06	17.47	1,934,489
11 Nov 20	17.35000 +0.53	17.35	16.82	16.96	1,742,425
10 Nov 20	16.82000 -0.08	17.00	16.65	16.90	2,996,243
09 Nov 20	16.90000 -0.06	17.98	16.85	17.87	3,974,592
06 Nov 20	16.96000 -0.32	17.45	16.88	17.32	2,642,651
05 Nov 20	17.28000 -0.07	18.10	17.21	17.93	2,086,197
04 Nov 20	17.35000 -0.25	18.65	17.24	17.65	3,916,014
03 Nov 20	17.60000 +0.19	17.91	17.27	17.62	2,448,034
02 Nov 20	17.41000 -0.24	18.13	17.29	17.89	3,679,760
30 Oct 20	17.65000 -0.29	18.01	17.32	17.84	2,097,124
29 Oct 20	17.94000 +0.34	18.00	17.51	17.74	1,506,661
28 Oct 20	17.60000 -0.32	17.90	17.50	17.54	1,650,832
27 Oct 20	17.92000 -0.25	18.28	17.71	18.15	2,148,218
26 Oct 20	18.17000 -0.67	18.65	18.04	18.62	3,688,438
23 Oct 20	18.84000 -0.21	19.18	18.45	19.00	2,237,622
22 Oct 20	19.05000 +0.48	19.08	18.60	18.63	2,902,152
21 Oct 20	18.57000 +0.06	18.88	18.48	18.63	2,029,862
20 Oct 20	18.51000 +0.19	18.84	18.34	18.36	1,921,166
19 Oct 20	18.32000 -0.02	18.93	18.21	18.86	3,165,937
16 Oct 20	18.34000 +0.01	18.59	18.30	18.50	3,382,432
15 Oct 20	18.33000 +0.02	18.50	17.90	18.02	2,096,567
14 Oct 20	18.31000 +0.38	18.64	18.20	18.43	2,604,821
13 Oct 20	17.93000 -0.05	18.09	17.76	17.82	1,520,466
12 Oct 20	17.98000 -0.06	18.25	17.83	18.17	1,562,093
09 Oct 20	18.04000 -0.10	18.37	17.94	18.24	1,036,033
08 Oct 20	18.14000 +0.04	18.40	18.00	18.24	1,661,541
07 Oct 20	18.10000 +0.26	18.23	17.80	18.01	2,521,111
06 Oct 20	17.84000 +0.04	18.20	17.68	17.88	2,456,238
05 Oct 20	17.80000 +0.21	18.10	17.60	17.84	4,075,524
02 Oct 20	17.59000 -0.31	18.04	17.24	17.26	2,072,488
01 Oct 20	17.90000 +0.58	17.90	17.32	17.58	3,281,634
30 Sep 20	17.32000 +0.19	17.53	17.03	17.08	2,140,643
29 Sep 20	17.13000 +0.16	17.21	16.84	17.00	2,273,827
28 Sep 20	16.97000 +0.15	17.21	16.76	17.11	1,916,458
25 Sep 20	16.82000 +0.18	16.90	16.45	16.74	1,291,009
24 Sep 20	16.64000 -0.09	16.82	16.29	16.63	1,479,659
23 Sep 20	16.73000 -0.24	17.03	16.45	16.97	2,038,920
22 Sep 20	16.97000 +0.02	17.19	16.68	17.08	1,667,677
21 Sep 20	16.95000 -0.66	17.28	16.75	17.23	3,094,368
18 Sep 20	17.61000 +0.21	17.77	17.39	17.52	11,179,647
17 Sep 20	17.40000 -0.18	17.83	17.19	17.38	2,589,615
16 Sep 20	17.58000 -0.08	17.94	17.57	17.70	2,338,879
15 Sep 20	17.66000 +0.12	18.00	17.51	18.00	2,277,396
14 Sep 20	17.54000 +0.59	17.59	17.14	17.20	2,518,236
11 Sep 20	16.95000 +0.04	17.21	16.73	17.01	1,451,246
10 Sep 20	16.91000 +0.06	17.46	16.80	17.09	2,899,772
09 Sep 20	16.85000 +0.50	16.99	16.43	16.43	2,324,876
08 Sep 20	16.35000 +0.25	16.67	15.89	16.21	2,792,908
04 Sep 20	16.10000 +0.14	16.35	15.50	16.00	2,199,480
03 Sep 20	15.96000 -0.68	16.59	15.77	16.51	2,272,461
02 Sep 20	16.64000 +0.20	16.68	16.23	16.50	1,696,139
01 Sep 20	16.44000 +0.21	16.69	16.06	16.23	1,393,554
31 Aug 20	16.23000 -0.27	16.69	16.01	16.56	1,802,690
28 Aug 20	16.50000 -0.25	17.06	16.45	16.91	1,167,120
27 Aug 20	16.75000 +0.01	16.97	16.42	16.78	1,988,381
26 Aug 20	16.74000 -0.18	17.05	16.57	16.87	1,933,022
25 Aug 20	16.92000 +0.42	17.04	16.53	16.53	2,553,824
24 Aug 20	16.50000 +0.59	16.55	16.01	16.01	3,710,191
21 Aug 20	15.91000 -0.29	16.18	15.90	16.08	4,478,150
20 Aug 20	16.20000 +0.52	16.37	15.45	15.63	3,071,441
19 Aug 20	15.68000 +0.18	15.80	15.42	15.50	3,101,671
18 Aug 20	15.50000 -0.25	15.93	15.50	15.75	3,633,390
17 Aug 20	15.75000 -0.55	16.42	15.75	16.32	4,364,557
14 Aug 20	16.30000 -0.36	16.80	16.29	16.69	2,871,713
13 Aug 20	16.66000 +0.90	16.71	16.10	16.43	12,446,458
12 Aug 20	15.76000 -1.01	16.50	15.63	16.03	4,869,496
11 Aug 20	16.77000 -0.11	17.11	16.69	17.08	2,344,406
10 Aug 20	16.88000 +0.39	17.13	16.64	16.64	2,347,936
07 Aug 20	16.49000 +0.07	16.77	16.38	16.43	1,753,209
06 Aug 20	16.42000 -0.47	16.99	16.10	16.95	3,011,183
05 Aug 20	16.89000 +1.69	17.23	16.43	16.71	4,648,244
04 Aug 20	15.20000 +0.19	15.55	14.83	15.24	2,255,114
03 Aug 20	15.01000 +0.51	15.10	14.65	14.66	3,192,467
31 Jul 20	14.50000 +0.25	14.57	14.07	14.30	1,462,089
30 Jul 20	14.25000 +0.25	14.29	13.70	13.78	1,261,557
29 Jul 20	14.00000 +0.45	14.02	13.61	13.61	1,136,464
28 Jul 20	13.55000 -0.11	13.73	13.51	13.54	1,183,901
27 Jul 20	13.66000 +0.08	13.69	13.45	13.56	947,924
24 Jul 20	13.58000 +0.02	13.58	13.21	13.50	1,550,890
23 Jul 20	13.56000 -0.20	13.89	13.51	13.74	2,122,804
22 Jul 20	13.76000 -0.12	13.85	13.54	13.85	2,370,209
21 Jul 20	13.88000 -0.11	14.12	13.84	14.02	1,519,140
20 Jul 20	13.99000 -0.25	14.57	13.94	14.41	1,466,693
17 Jul 20	14.24000 +0.36	14.33	13.91	13.94	2,680,811
16 Jul 20	13.88000 -0.12	14.05	13.81	13.95	1,537,390
15 Jul 20	14.00000 +0.15	14.02	13.90	14.00	3,458,901
14 Jul 20	13.85000 +0.31	13.89	13.45	13.45	1,694,500
13 Jul 20	13.54000 -0.36	14.02	13.41	14.00	3,101,751
10 Jul 20	13.90000 +0.02	14.01	13.68	13.92	1,746,889
09 Jul 20	13.88000 +0.05	14.00	13.47	13.82	2,176,355
08 Jul 20	13.83000 +0.21	13.97	13.61	13.61	3,022,345
07 Jul 20	13.62000 -0.35	13.93	13.51	13.93	2,169,265
06 Jul 20	13.97000 -0.10	14.35	13.88	14.29	1,592,654
02 Jul 20	14.07000 +0.10	14.17	13.91	14.17	2,013,073
01 Jul 20	13.97000 +0.41	14.04	13.37	13.50	3,588,975
30 Jun 20	13.56000 +0.45	13.64	12.79	13.14	3,386,549
29 Jun 20	13.11000 +0.84	13.11	12.11	12.42	2,719,743
26 Jun 20	12.27000 -0.71	13.16	12.09	13.01	16,064,141
25 Jun 20	12.98000 -0.21	13.27	12.67	13.19	2,936,738
24 Jun 20	13.19000 -0.39	13.65	13.04	13.48	2,230,433
23 Jun 20	13.58000 +0.10	14.01	13.43	13.77	7,218,315
22 Jun 20	13.48000 -0.34	13.90	13.16	13.78	7,418,154
19 Jun 20	13.82000 -0.45	14.47	13.76	14.34	5,114,572
18 Jun 20	14.27000 +0.11	14.44	14.02	14.02	5,284,365
17 Jun 20	14.16000 -0.33	14.61	13.93	14.61	4,404,759
16 Jun 20	14.49000 +0.25	14.84	14.33	14.54	2,556,120
15 Jun 20	14.24000 -0.02	14.31	13.87	13.96	2,419,584
12 Jun 20	14.26000 +0.72	14.55	13.90	13.95	2,562,201
11 Jun 20	13.54000 -0.68	14.02	13.44	13.78	2,480,528
10 Jun 20	14.22000 +0.00	14.54	14.08	14.28	2,268,671
09 Jun 20	14.22000 -0.64	15.05	14.16	14.69	2,446,156
08 Jun 20	14.86000 +0.86	15.03	14.05	14.23	7,791,251
05 Jun 20	14.00000 +0.36	14.42	13.68	13.96	2,637,985
04 Jun 20	13.64000 -0.28	14.07	13.47	13.70	2,451,918
03 Jun 20	13.92000 +0.45	14.01	13.44	13.60	2,661,900
02 Jun 20	13.47000 +0.16	13.66	13.10	13.27	2,440,443
01 Jun 20	13.31000 +0.58	13.61	12.73	12.75	2,224,666
29 May 20	12.73000 +0.18	12.83	12.12	12.43	3,242,438
28 May 20	12.55000 +0.10	12.80	12.25	12.55	1,189,082
27 May 20	12.45000 -0.04	12.75	12.31	12.75	3,815,187
26 May 20	12.49000 +0.42	12.58	12.21	12.47	3,573,417
22 May 20	12.07000 +0.05	12.18	11.98	12.06	2,370,674
21 May 20	12.02000 +0.05	12.30	11.77	12.01	2,635,358
20 May 20	11.97000 +0.22	12.44	11.96	12.00	2,236,488
19 May 20	11.75000 +0.04	12.18	11.65	11.69	1,527,600
18 May 20	11.71000 +0.26	12.25	11.44	11.75	2,161,805
15 May 20	11.45000 -0.14	11.63	11.28	11.50	1,591,749
14 May 20	11.59000 +0.35	11.64	10.75	11.07	1,927,100
13 May 20	11.24000 -0.32	11.65	11.07	11.53	2,782,986
12 May 20	11.56000 +0.02	11.80	11.48	11.64	1,971,722
11 May 20	11.54000 +0.53	11.80	11.06	11.23	2,556,398
08 May 20	11.01000 +0.14	11.40	10.90	10.96	2,308,560
07 May 20	10.87000 +0.22	11.36	10.79	11.03	2,720,542
06 May 20	10.65000 +0.25	10.87	9.72	9.85	4,518,485
05 May 20	10.40000 +0.31	10.50	10.10	10.13	2,762,235
04 May 20	10.09000 -0.20	10.40	9.98	10.40	1,527,421
01 May 20	10.29000 -0.30	10.59	9.82	10.42	2,055,298
30 Apr 20	10.59000 -0.06	10.84	10.06	10.63	1,567,048
29 Apr 20	10.65000 +0.20	10.86	10.50	10.71	1,242,380
28 Apr 20	10.45000 +0.08	10.81	10.10	10.50	1,191,953
27 Apr 20	10.37000 +0.11	10.57	10.21	10.40	1,096,789
24 Apr 20	10.26000 +0.17	10.47	10.04	10.23	753,698
23 Apr 20	10.09000 +0.09	10.38	9.87	10.01	981,040
22 Apr 20	10.00000 +0.02	10.35	9.84	10.12	1,884,469
21 Apr 20	9.98000 -0.28	10.32	9.76	10.08	2,111,253
20 Apr 20	10.26000 -0.02	10.60	9.85	10.13	865,774
17 Apr 20	10.28000 +0.28	10.60	10.07	10.33	2,105,732
16 Apr 20	10.00000 +0.28	10.15	9.67	9.77	1,549,575
15 Apr 20	9.72000 -0.16	10.02	9.24	9.70	1,091,518
14 Apr 20	9.88000 +0.23	10.37	9.72	9.72	2,254,348
13 Apr 20	9.65000 +0.46	9.76	8.95	8.97	2,202,395
09 Apr 20	9.19000 +0.69	9.36	8.75	8.80	2,206,026
08 Apr 20	8.50000 +0.36	8.73	8.19	8.23	1,550,591
07 Apr 20	8.14000 -0.46	9.28	8.10	9.02	1,974,679
06 Apr 20	8.60000 +0.70	8.76	8.05	8.08	1,415,726
03 Apr 20	7.90000 -0.23	8.17	7.66	8.10	1,483,071
02 Apr 20	8.13000 +0.06	8.41	7.92	8.06	1,339,208
01 Apr 20	8.07000 -0.58	8.64	7.91	8.54	2,206,309
31 Mar 20	8.65000 +0.51	8.71	7.81	8.02	1,628,753
30 Mar 20	8.14000 -0.08	8.34	7.99	8.19	1,332,676
27 Mar 20	8.22000 -0.66	8.48	7.74	8.48	2,577,767
26 Mar 20	8.88000 -0.04	9.00	8.58	8.65	2,393,641
25 Mar 20	8.92000 +1.24	9.15	7.29	7.70	1,863,678
24 Mar 20	7.68000 +0.92	7.68	7.09	7.11	3,402,957
23 Mar 20	6.76000 -0.60	7.34	6.01	7.12	3,538,381
20 Mar 20	7.36000 +0.60	7.40	6.65	6.66	3,384,063
19 Mar 20	6.76000 +1.19	7.12	4.75	5.65	3,926,032
18 Mar 20	5.57000 -1.68	6.76	5.00	6.75	5,092,456
17 Mar 20	7.25000 -0.48	7.80	6.50	7.80	2,917,708
16 Mar 20	7.73000 -1.17	7.89	6.70	7.89	5,696,068
13 Mar 20	8.90000 +0.20	9.67	8.05	9.20	4,997,566
12 Mar 20	8.70000 -1.95	10.40	8.62	10.22	4,272,838
11 Mar 20	10.65000 -0.45	10.95	10.25	10.67	2,293,958
10 Mar 20	11.10000 +1.15	11.35	10.03	10.09	3,061,764
09 Mar 20	9.95000 -0.05	10.90	8.50	8.50	3,629,621
06 Mar 20	10.00000 -0.49	10.34	9.59	10.31	3,305,505
05 Mar 20	10.49000 -0.75	11.12	10.47	11.12	3,424,892
04 Mar 20	11.24000 +0.10	11.63	11.07	11.35	3,358,019
03 Mar 20	11.14000 -0.62	11.91	10.87	11.90	3,235,456
02 Mar 20	11.76000 -0.03	11.94	11.24	11.80	1,710,006
28 Feb 20	11.79000 -0.05	12.00	11.11	11.39	2,809,951
27 Feb 20	11.84000 -0.48	12.57	11.65	12.20	3,491,181
26 Feb 20	12.32000 -0.18	12.95	12.23	12.88	2,051,492
25 Feb 20	12.50000 -0.19	13.06	12.20	12.84	3,332,867
24 Feb 20	12.69000 -0.16	12.77	12.09	12.09	2,670,249
21 Feb 20	12.85000 -0.15	13.34	12.70	13.34	2,136,976
20 Feb 20	13.00000 -0.46	13.50	12.90	13.41	2,198,959
19 Feb 20	13.46000 +0.12	13.50	13.34	13.45	1,836,379
18 Feb 20	13.34000 +0.34	13.50	13.00	13.00	3,368,475
14 Feb 20	13.00000 +0.33	13.18	12.80	13.10	2,181,835
13 Feb 20	12.67000 +0.17	12.91	12.45	12.66	1,850,433
12 Feb 20	12.50000 -0.25	13.15	12.50	12.74	1,178,314
11 Feb 20	12.75000 -0.25	13.75	12.51	13.75	2,963,503
10 Feb 20	13.00000 +0.12	13.43	12.88	13.20	738,005
07 Feb 20	12.88000 +0.02	13.20	12.69	13.15	475,742
06 Feb 20	12.86000 +0.07	13.54	12.62	12.77	2,820,775
05 Feb 20	12.79000 +0.10	12.83	12.48	12.70	1,138,577
04 Feb 20	12.69000 +0.31	12.87	12.35	12.47	1,775,011
03 Feb 20	12.38000 -0.02	12.51	12.31	12.40	1,195,115
31 Jan 20	12.40000 -0.09	12.50	12.28	12.47	2,143,960
30 Jan 20	12.49000 -0.14	12.85	12.45	12.74	1,207,041
29 Jan 20	12.63000 +0.12	12.95	12.40	12.50	2,262,322
28 Jan 20	12.51000 +0.35	12.71	12.15	12.15	2,480,504
27 Jan 20	12.16000 +0.25	12.28	11.77	11.83	4,482,042
24 Jan 20	11.91000 +0.21	12.16	11.70	11.70	3,502,682
23 Jan 20	11.70000 +0.11	11.75	11.41	11.55	2,965,797
22 Jan 20	11.59000 +0.09	11.72	11.50	11.52	1,907,434
21 Jan 20	11.50000 +0.10	11.69	11.47	11.59	1,932,744
17 Jan 20	11.40000 -0.27	11.70	11.40	11.70	1,550,838
16 Jan 20	11.67000 -0.04	11.91	11.67	11.70	684,517
15 Jan 20	11.71000 +0.01	11.86	11.63	11.75	1,517,671
14 Jan 20	11.70000 +0.03	11.83	11.65	11.74	564,749
13 Jan 20	11.67000 +0.00	11.77	11.56	11.58	1,175,948
10 Jan 20	11.67000 -0.08	11.88	11.52	11.83	3,927,919
09 Jan 20	11.75000 +0.30	11.83	11.48	11.50	3,353,929
08 Jan 20	11.45000 +0.04	11.48	11.36	11.40	1,258,766
07 Jan 20	11.41000 +0.09	11.50	11.25	11.25	1,311,321
06 Jan 20	11.32000 +0.08	11.38	11.17	11.17	953,962
03 Jan 20	11.24000 +0.02	11.27	11.13	11.19	646,326
02 Jan 20	11.22000 +0.19	11.29	11.01	11.12	1,033,787
31 Dec 19	11.03000 +0.11	11.04	10.95	10.95	1,540,536
30 Dec 19	10.92000 -0.02	11.01	10.90	11.01	421,167
27 Dec 19	10.94000 +0.02	10.98	10.90	10.95	809,894
26 Dec 19	10.92000 +0.02	10.96	10.90	10.95	501,710
24 Dec 19	10.90000 -0.05	11.00	10.85	10.94	275,673
23 Dec 19	10.95000 -0.03	11.03	10.92	10.98	223,894
20 Dec 19	10.98000 +0.12	11.01	10.85	10.85	2,357,261
19 Dec 19	10.86000 +0.01	10.90	10.81	10.84	295,599
18 Dec 19	10.85000 -0.04	10.90	10.80	10.85	256,790
17 Dec 19	10.89000 -0.01	11.04	10.80	10.94	1,448,383
16 Dec 19	10.90000 -0.04	11.04	10.84	11.00	372,368
13 Dec 19	10.94000 -0.13	11.14	10.91	11.10	1,196,184
12 Dec 19	11.07000 +0.03	11.50	11.04	11.10	6,818,860
11 Dec 19	11.04000 +0.42	11.10	10.70	10.83	8,038,866
10 Dec 19	10.62000 +0.17	11.05	10.59	10.71	20,959,100
09 Dec 19	10.45000 +0.06	10.45	10.39	10.40	665,122
06 Dec 19	10.39000 +0.02	10.39	10.38	10.38	2,890
05 Dec 19	10.37500 -0.01	10.38	10.35	10.38	4,954
04 Dec 19	10.38000 +0.00	10.40	10.36	10.36	151,548
03 Dec 19	10.38000 +0.03	10.38	10.35	10.35	411,618
02 Dec 19	10.35000 +0.12	10.35	10.25	10.26	2,611,014
29 Nov 19	10.23000 +0.00	10.23	10.23	10.23	15,014
27 Nov 19	10.23000 +0.00	10.23	10.23	10.23	0
26 Nov 19	10.23000 +0.00	10.24	10.23	10.23	4,958
25 Nov 19	10.23000 -0.02	10.28	10.23	10.28	1,650,833
22 Nov 19	10.25000 +0.00	10.25	10.23	10.23	482
21 Nov 19	10.25000 +0.01	10.25	10.25	10.25	27,230
20 Nov 19	10.24000 +0.00	10.24	10.24	10.24	7
19 Nov 19	10.24000 +0.00	10.24	10.24	10.24	5,000
18 Nov 19	10.24000 -0.04	10.25	10.23	10.24	20,734
15 Nov 19	10.28000 +0.04	10.28	10.23	10.24	27,778
14 Nov 19	10.24000 +0.00	10.26	10.24	10.24	126,078
13 Nov 19	10.24000 -0.02	10.25	10.23	10.24	1,602,347
12 Nov 19	10.25500 +0.01	10.26	10.24	10.26	2,231,716
11 Nov 19	10.24010 +0.00	10.24	10.24	10.24	48
08 Nov 19	10.24010 -0.03	10.28	10.24	10.27	45,615
07 Nov 19	10.27000 +0.00	10.27	10.27	10.27	18
06 Nov 19	10.27000 +0.03	10.27	10.27	10.27	10,005
05 Nov 19	10.24000 -0.03	10.25	10.24	10.24	52,092
04 Nov 19	10.27000 +0.00	10.27	10.27	10.27	20
01 Nov 19	10.27000 +0.00	10.27	10.27	10.27	74
31 Oct 19	10.27000 -0.01	10.28	10.27	10.28	1,414
30 Oct 19	10.28000 +0.01	10.28	10.27	10.27	200
29 Oct 19	10.27000 +0.00	10.27	10.27	10.27	3
28 Oct 19	10.27000 +0.00	10.29	10.25	10.29	54,278
25 Oct 19	10.27000 +0.00	10.30	10.24	10.25	450,566
24 Oct 19	10.27000 +0.00	10.27	10.27	10.27	76,200
23 Oct 19	10.27000 +0.03	10.30	10.24	10.24	660,219
22 Oct 19	10.24000 +0.00	10.24	10.24	10.24	404,020
21 Oct 19	10.24000 +0.02	10.24	10.22	10.22	1,504
18 Oct 19	10.22000 +0.00	10.22	10.22	10.22	100
17 Oct 19	10.22000 -0.02	10.25	10.20	10.24	263,004
16 Oct 19	10.24000 +0.02	10.28	10.24	10.28	4,705
15 Oct 19	10.22000 -0.01	10.30	10.22	10.25	128,508
14 Oct 19	10.23000 +0.00	10.25	10.23	10.23	74,562
11 Oct 19	10.23000 -0.01	10.23	10.23	10.23	361
10 Oct 19	10.24000 +0.01	10.24	10.22	10.23	12,223
09 Oct 19	10.23000 +0.00	10.25	10.23	10.23	234,231
08 Oct 19	10.23000 -0.02	10.23	10.22	10.23	1,127
07 Oct 19	10.25000 -0.02	10.28	10.24	10.28	20,604
04 Oct 19	10.27000 +0.04	10.27	10.22	10.22	107,465
03 Oct 19	10.23000 +0.01	10.24	10.23	10.24	50,750
02 Oct 19	10.22000 -0.01	10.25	10.20	10.20	1,301
01 Oct 19	10.23000 +0.03	10.25	10.23	10.25	2,340
30 Sep 19	10.20000 -0.07	10.27	10.20	10.27	1,109
27 Sep 19	10.27000 +0.00	10.27	10.25	10.27	8,709
26 Sep 19	10.27000 +0.03	10.29	10.22	10.25	106,399
25 Sep 19	10.24000 +0.01	10.25	10.24	10.25	2,946
24 Sep 19	10.23000 -0.02	10.24	10.21	10.23	26,074
23 Sep 19	10.25000 -0.03	10.39	10.23	10.39	57,412
20 Sep 19	10.28000 +0.06	10.28	10.20	10.20	333,089
19 Sep 19	10.22000 +0.00	10.25	10.22	10.25	24,776
18 Sep 19	10.22000 +0.00	10.22	10.20	10.22	29,479
17 Sep 19	10.22000 +0.00	10.23	10.19	10.19	3,955
16 Sep 19	10.22000 -0.02	10.23	10.20	10.21	392,910
13 Sep 19	10.24000 +0.04	10.24	10.20	10.20	59,644
12 Sep 19	10.20000 +0.00	10.24	10.19	10.23	4,301
11 Sep 19	10.20000 +0.01	10.20	10.19	10.19	10,181
10 Sep 19	10.19000 +0.00	10.22	10.19	10.22	309
09 Sep 19	10.19000 +0.00	10.20	10.19	10.19	383,495
06 Sep 19	10.19000 -0.04	10.22	10.19	10.22	206,185
05 Sep 19	10.23000 +0.00	10.23	10.23	10.23	260
04 Sep 19	10.23250 +0.00	10.24	10.23	10.24	645
03 Sep 19	10.23000 -0.02	10.25	10.19	10.20	124,880
30 Aug 19	10.25000 +0.08	10.25	10.20	10.20	1,169
29 Aug 19	10.17000 -0.02	10.19	10.17	10.19	777
28 Aug 19	10.19000 -0.01	10.20	10.19	10.20	2,212
27 Aug 19	10.20000 -0.02	10.29	10.20	10.29	913
26 Aug 19	10.22000 +0.03	10.24	10.19	10.20	121,835
23 Aug 19	10.19500 -0.06	10.23	10.19	10.23	6,420
22 Aug 19	10.25000 +0.00	10.25	10.17	10.24	7,240
21 Aug 19	10.25000 +0.13	10.25	10.25	10.25	132
20 Aug 19	10.12000 -0.13	10.25	10.12	10.25	9,323
19 Aug 19	10.24500 +0.01	10.29	10.24	10.24	10,068
16 Aug 19	10.24000 +0.00	10.24	10.23	10.23	1,400
15 Aug 19	10.24000 -0.01	10.24	10.21	10.22	13,819
14 Aug 19	10.25000 +0.02	10.25	10.21	10.21	1,912
13 Aug 19	10.23000 +0.00	10.25	10.18	10.18	10,781
12 Aug 19	10.23000 +0.04	10.23	10.23	10.23	60
09 Aug 19	10.19000 +0.01	10.25	10.10	10.10	19,609
08 Aug 19	10.18000 +0.00	10.22	10.17	10.17	5,807
07 Aug 19	10.18000 -0.04	10.25	10.13	10.13	57,603
06 Aug 19	10.22000 +0.04	10.25	10.22	10.25	21,046
05 Aug 19	10.18000 -0.07	10.25	10.18	10.23	586
02 Aug 19	10.25000 +0.05	10.27	10.15	10.27	62,639
01 Aug 19	10.20000 +0.01	10.24	10.10	10.10	226,363
31 Jul 19	10.19000 -0.06	10.25	10.17	10.25	40,364
30 Jul 19	10.25000 +0.03	10.25	10.20	10.22	34,877
29 Jul 19	10.22000 -0.01	10.24	10.14	10.14	20,184
26 Jul 19	10.23000 +0.05	10.25	10.16	10.25	50,745
25 Jul 19	10.18000 -0.03	10.27	10.13	10.27	162,808
24 Jul 19	10.21000 +0.01	10.21	10.16	10.16	1,490
23 Jul 19	10.20000 +0.00	10.20	10.20	10.20	16
22 Jul 19	10.20000 +0.02	10.20	10.20	10.20	218
19 Jul 19	10.18000 +0.02	10.21	10.09	10.09	4,649
18 Jul 19	10.16000 +0.01	10.20	10.11	10.11	2,091,519
17 Jul 19	10.15000 -0.04	10.15	10.15	10.15	155,018
16 Jul 19	10.19000 +0.00	10.19	10.19	10.19	25
15 Jul 19	10.19000 +0.01	10.19	10.19	10.19	10,123
12 Jul 19	10.18000 +0.01	10.22	10.18	10.22	109,773
11 Jul 19	10.17000 -0.03	10.21	10.16	10.21	107,417
10 Jul 19	10.20000 +0.03	10.22	10.18	10.22	2,810
09 Jul 19	10.16500 +0.01	10.16	10.16	10.16	631
08 Jul 19	10.16000 +0.03	10.19	10.12	10.14	1,561,315
05 Jul 19	10.13000 -0.01	10.14	10.13	10.14	95,722
03 Jul 19	10.14000 +0.00	10.14	10.14	10.14	125,173
02 Jul 19	10.14000 +0.03	10.14	10.10	10.14	46,689
01 Jul 19	10.11000 -0.03	10.12	10.11	10.12	1,783
28 Jun 19	10.14000 +0.02	10.14	10.10	10.13	9,607
27 Jun 19	10.12000 -0.02	10.17	10.10	10.14	776,472
26 Jun 19	10.14000 +0.01	10.16	10.14	10.14	301,522
25 Jun 19	10.13000 -0.02	10.16	10.11	10.11	112,177
24 Jun 19	10.15000 -0.04	10.18	10.15	10.18	11,140
21 Jun 19	10.19000 +0.08	10.19	10.14	10.14	8,687
20 Jun 19	10.11000 +0.00	10.12	10.11	10.11	1,225
19 Jun 19	10.11000 +0.01	10.11	10.10	10.10	545
18 Jun 19	10.10000 +0.00	10.14	10.10	10.10	690
17 Jun 19	10.10000 +0.00	10.10	10.10	10.10	0
14 Jun 19	10.10000 +0.01	10.14	10.09	10.09	3,270,116
13 Jun 19	10.09000 -0.01	10.10	10.09	10.09	20,600
12 Jun 19	10.10000 +0.01	10.10	10.10	10.10	10,686
11 Jun 19	10.08700 +0.00	10.09	10.09	10.09	1,044
10 Jun 19	10.09000 -0.01	10.10	10.09	10.10	28,560
07 Jun 19	10.10000 +0.01	10.10	10.09	10.10	35,159
06 Jun 19	10.09000 -0.01	10.09	10.07	10.09	3,000
05 Jun 19	10.10000 +0.00	10.10	10.10	10.10	400
04 Jun 19	10.10000 +0.00	10.10	10.07	10.10	11,862
03 Jun 19	10.10000 +0.02	10.19	10.10	10.19	39,691
31 May 19	10.08000 +0.00	10.09	10.07	10.09	1,460
30 May 19	10.08000 +0.00	10.14	10.07	10.14	342,728
29 May 19	10.08000 +0.01	10.09	10.08	10.09	54,780
28 May 19	10.07000 +0.00	10.10	10.07	10.08	2,406,810
24 May 19	10.07000 +0.01	10.10	10.07	10.08	755,151
23 May 19	10.06000 -0.03	10.10	10.06	10.10	25,141
22 May 19	10.09000 +0.00	10.10	10.09	10.10	7,340
21 May 19	10.09000 +0.00	10.12	10.09	10.12	5,735
20 May 19	10.09000 -0.01	10.09	10.09	10.09	5,021
17 May 19	10.10000 +0.00	10.10	10.10	10.10	26
16 May 19	10.10000 +0.00	10.10	10.10	10.10	52,059
15 May 19	10.10000 +0.02	10.13	10.09	10.13	934
14 May 19	10.08020 +0.02	10.10	10.08	10.09	4,432
13 May 19	10.06000 -0.02	10.06	10.05	10.05	286
10 May 19	10.08000 +0.02	10.09	10.08	10.09	19,687
09 May 19	10.06000 -0.05	10.10	10.06	10.10	1,955
08 May 19	10.11000 +0.02	10.11	10.11	10.11	200
07 May 19	10.09000 -0.01	10.09	10.09	10.09	2,200
06 May 19	10.10000 +0.00	10.10	10.05	10.05	53,018
03 May 19	10.10000 +0.00	10.10	10.10	10.10	804
02 May 19	10.10000 -0.02	10.12	10.10	10.12	708
01 May 19	10.12000 +0.00	10.15	10.10	10.15	24,208
30 Apr 19	10.12000 +0.02	10.12	10.12	10.12	708
29 Apr 19	10.10000 -0.02	10.10	10.06	10.06	325,952
26 Apr 19	10.12000 +0.04	10.12	10.12	10.12	475
25 Apr 19	10.08000 -0.02	10.08	10.07	10.08	300,701
24 Apr 19	10.10000 +0.04	10.10	10.07	10.07	54,577
23 Apr 19	10.06000 +0.05	10.08	10.06	10.06	360,338
22 Apr 19	10.01000 -0.04	10.06	10.01	10.02	286,141
18 Apr 19	10.05000 +0.00	10.05	10.05	10.05	0
17 Apr 19	10.05000 -0.02	10.05	10.05	10.05	7,094
16 Apr 19	10.07000 +0.00	10.07	10.07	10.07	91
15 Apr 19	10.07000 +0.07	10.07	10.02	10.02	650
12 Apr 19	10.00000 +0.01	10.05	10.00	10.05	4,590
11 Apr 19	9.99000 -0.01	10.02	9.99	10.02	652
10 Apr 19	10.00000 +0.00	10.02	10.00	10.00	3,138
09 Apr 19	10.00000 -0.03	10.00	10.00	10.00	167
08 Apr 19	10.03000 +0.02	10.06	10.02	10.06	1,256
05 Apr 19	10.01000 +0.04	10.03	10.01	10.02	261,184
04 Apr 19	9.97000 -0.05	10.03	9.97	10.03	361,596
03 Apr 19	10.02000 +0.02	10.03	10.00	10.03	71,117
02 Apr 19	10.00000 +0.01	10.01	9.99	10.01	31,687
01 Apr 19	9.99000 -0.03	10.01	9.99	10.01	92,642
29 Mar 19	10.02000 +0.02	10.05	10.00	10.02	122,017
28 Mar 19	9.99750 +0.01	10.03	9.99	10.03	759
27 Mar 19	9.99000 -0.02	10.02	9.97	9.99	141,406
26 Mar 19	10.01000 +0.04	10.04	9.99	9.99	238,128
25 Mar 19	9.97000 +0.02	9.99	9.97	9.99	1,757
22 Mar 19	9.95000 +0.01	9.99	9.94	9.99	197,963
21 Mar 19	9.94000 -0.03	9.96	9.94	9.95	3,816
20 Mar 19	9.97000 -0.01	9.99	9.97	9.98	127,183
19 Mar 19	9.98000 -0.01	10.00	9.97	10.00	133,660
18 Mar 19	9.99000 +0.01	9.99	9.97	9.97	8,088
15 Mar 19	9.98000 +0.03	9.98	9.94	9.94	775
14 Mar 19	9.95000 +0.00	9.97	9.95	9.95	10,246
13 Mar 19	9.95000 +0.02	9.98	9.95	9.97	513,793
12 Mar 19	9.93000 -0.03	9.97	9.93	9.97	65,764
11 Mar 19	9.96000 -0.01	9.97	9.95	9.95	140,100
08 Mar 19	9.97000 +0.00	9.97	9.95	9.97	11,617
07 Mar 19	9.97000 -0.06	10.01	9.97	10.00	52,221
06 Mar 19	10.03000 +0.03	10.03	9.95	10.00	9,289
05 Mar 19	10.00000 +0.05	10.00	9.93	9.93	488,611
04 Mar 19	9.95000 +0.01	9.95	9.93	9.93	1,396
01 Mar 19	9.94000 +0.01	9.95	9.94	9.95	23,612
28 Feb 19	9.93000 +0.00	9.93	9.93	9.93	0
27 Feb 19	9.93000 -0.02	9.95	9.88	9.92	74,019
26 Feb 19	9.95000 +0.05	9.95	9.91	9.93	3,307
25 Feb 19	9.90000 +0.00	9.90	9.90	9.90	5
22 Feb 19	9.90000 -0.05	9.94	9.90	9.94	3,047
21 Feb 19	9.95000 +0.09	9.95	9.95	9.95	2,739
20 Feb 19	9.86000 -0.03	9.90	9.86	9.90	92,667
19 Feb 19	9.89000 +0.00	9.95	9.89	9.95	3,110
15 Feb 19	9.89000 -0.04	9.95	9.88	9.88	7,427
14 Feb 19	9.93000 +0.00	9.95	9.89	9.92	600,691
13 Feb 19	9.93000 -0.05	9.98	9.92	9.98	15,143
12 Feb 19	9.98000 +0.04	9.98	9.93	9.93	51,122
11 Feb 19	9.94000 -0.01	9.94	9.89	9.94	3,994
08 Feb 19	9.95000 +0.00	9.95	9.93	9.93	1,783
07 Feb 19	9.95000 +0.00	9.95	9.90	9.90	8,757
06 Feb 19	9.95000 +0.09	9.95	9.87	9.88	6,283
05 Feb 19	9.86000 +0.03	9.87	9.84	9.87	594,421
04 Feb 19	9.83000 -0.12	9.95	9.83	9.92	92,034
01 Feb 19	9.95000 +0.08	9.95	9.95	9.95	686
31 Jan 19	9.87000 -0.02	9.93	9.86	9.87	7,200
30 Jan 19	9.89000 +0.03	9.89	9.87	9.87	4,886
29 Jan 19	9.86000 -0.01	9.90	9.86	9.87	2,400
28 Jan 19	9.87000 +0.01	9.88	9.86	9.86	103,800
25 Jan 19	9.86000 -0.01	9.87	9.85	9.85	101,100
24 Jan 19	9.87000 -0.01	9.87	9.82	9.82	395,600
23 Jan 19	9.88000 +0.05	9.88	9.87	9.87	400
22 Jan 19	9.83000 -0.02	9.85	9.80	9.84	426,907
18 Jan 19	9.85000 +0.00	9.85	9.82	9.85	325,961
17 Jan 19	9.85000 +0.04	9.85	9.81	9.85	373
16 Jan 19	9.81000 -0.04	9.86	9.81	9.85	21,600
15 Jan 19	9.85000 +0.02	9.85	9.79	9.84	16,300
14 Jan 19	9.83000 -0.01	9.85	9.76	9.76	27,080
11 Jan 19	9.84000 +0.07	9.85	9.77	9.85	34,975
10 Jan 19	9.77000 -0.05	9.85	9.77	9.80	39,949
09 Jan 19	9.82000 +0.02	9.84	9.78	9.81	25,360
08 Jan 19	9.80000 -0.01	9.88	9.76	9.85	221,435
07 Jan 19	9.81000 +0.03	9.84	9.78	9.78	18,383
04 Jan 19	9.78000 +0.03	9.79	9.75	9.75	16,000
03 Jan 19	9.75000 +0.00	9.81	9.75	9.75	1,838
02 Jan 19	9.75000 -0.05	9.83	9.75	9.75	2,284
31 Dec 18	9.80000 +0.07	9.80	9.73	9.77	21,390
28 Dec 18	9.73000 +0.00	9.83	9.73	9.83	8,558
27 Dec 18	9.73000 -0.07	9.80	9.73	9.79	2,817
26 Dec 18	9.80000 +0.00	9.84	9.80	9.84	2,340
24 Dec 18	9.80000 +0.00	9.80	9.80	9.80	100
21 Dec 18	9.80000 +0.00	9.80	9.80	9.80	212,123
20 Dec 18	9.80000 -0.02	9.82	9.80	9.82	6,800
19 Dec 18	9.82000 +0.07	9.83	9.81	9.83	10,730
18 Dec 18	9.75000 +0.00	9.85	9.75	9.85	42,651
17 Dec 18	9.75000 +0.03	9.84	9.75	9.75	2,211
14 Dec 18	9.72000 -0.08	9.85	9.70	9.70	45,668
13 Dec 18	9.80000 -0.07	9.86	9.80	9.83	20,165
12 Dec 18	9.87000 +0.02	9.87	9.82	9.85	51,079
11 Dec 18	9.85000 -0.03	9.86	9.81	9.86	52,261
10 Dec 18	9.88000 +0.10	9.88	9.82	9.82	26,967
07 Dec 18	9.78000 -0.07	9.85	9.76	9.85	62,789
06 Dec 18	9.85000 +0.03	9.95	9.84	9.95	50,500
04 Dec 18	9.82000 +0.00	10.00	9.82	9.98	1,124
03 Dec 18	9.82000 -0.03	9.90	9.82	9.88	19,678
30 Nov 18	9.85000 -0.02	9.87	9.85	9.87	2,144
29 Nov 18	9.87000 +0.06	10.00	9.81	10.00	4,258
28 Nov 18	9.81000 -0.25	9.86	9.81	9.85	2,048
27 Nov 18	10.06000 +0.31	10.06	9.83	9.83	11,321
26 Nov 18	9.75000 -0.08	9.83	9.75	9.83	15,735
23 Nov 18	9.83000 +0.08	9.83	9.81	9.83	885
21 Nov 18	9.75000 -0.06	9.83	9.75	9.83	8,795
20 Nov 18	9.81000 +0.06	9.84	9.81	9.84	7,580
19 Nov 18	9.75000 -0.10	9.84	9.75	9.82	119,373
16 Nov 18	9.85000 +0.05	9.85	9.85	9.85	316
15 Nov 18	9.80000 +0.00	9.85	9.80	9.80	1,178
14 Nov 18	9.80000 +0.05	9.85	9.80	9.83	63,946
13 Nov 18	9.75000 -0.08	9.84	9.75	9.84	460
12 Nov 18	9.83000 -0.01	9.85	9.83	9.84	3,166
09 Nov 18	9.84000 +0.14	9.85	9.70	9.70	15,273
08 Nov 18	9.70000 +0.00	9.85	9.70	9.75	279,742
07 Nov 18	9.70000 -0.07	9.82	9.70	9.78	69,331
06 Nov 18	9.77000 +0.05	9.77	9.70	9.77	4,079
05 Nov 18	9.72000 -0.03	9.85	9.72	9.85	13,757
02 Nov 18	9.75000 +0.04	9.76	9.71	9.76	1,161
01 Nov 18	9.71000 +0.00	9.71	9.71	9.71	43
31 Oct 18	9.71000 -0.03	9.76	9.71	9.76	1,026
30 Oct 18	9.74000 -0.01	9.77	9.74	9.77	8,915
29 Oct 18	9.75000 +0.05	9.75	9.75	9.75	1,000
26 Oct 18	9.70000 -0.06	9.75	9.70	9.75	5,293
25 Oct 18	9.76000 +0.06	9.76	9.70	9.70	733
24 Oct 18	9.70000 -0.06	9.75	9.70	9.75	2,585
23 Oct 18	9.76000 +0.01	9.76	9.70	9.76	1,303
22 Oct 18	9.75000 -0.07	9.80	9.75	9.80	4,914
19 Oct 18	9.82000 +0.06	9.82	9.74	9.77	2,624
18 Oct 18	9.76000 +0.01	9.76	9.76	9.76	438
17 Oct 18	9.75000 +0.01	9.75	9.73	9.73	19,001
16 Oct 18	9.74000 +0.01	9.75	9.70	9.75	10,080
15 Oct 18	9.73000 -0.02	9.75	9.70	9.70	6,246
12 Oct 18	9.75000 +0.01	9.75	9.73	9.73	284,376
11 Oct 18	9.74000 +0.00	9.74	9.70	9.74	15,941
10 Oct 18	9.74000 +0.02	9.74	9.70	9.72	391,323
09 Oct 18	9.72000 -0.03	9.78	9.72	9.78	3,300
08 Oct 18	9.75000 +0.03	9.75	9.72	9.72	1,984
05 Oct 18	9.72000 -0.04	9.76	9.72	9.76	41,310
04 Oct 18	9.76000 +0.03	9.76	9.72	9.74	62,808
03 Oct 18	9.73330 +0.00	9.73	9.73	9.73	840
02 Oct 18	9.73000 -0.02	9.76	9.72	9.73	359,575
01 Oct 18	9.75000 +0.00	9.75	9.72	9.75	8,200
28 Sep 18	9.75000 +0.00	9.77	9.73	9.75	65,418
27 Sep 18	9.75000 +0.00	9.77	9.75	9.75	8,971
26 Sep 18	9.74940 -0.02	9.75	9.75	9.75	2,289
25 Sep 18	9.77000 +0.00	9.77	9.74	9.74	47,289
24 Sep 18	9.77000 +0.02	9.78	9.77	9.78	371
21 Sep 18	9.75000 +0.02	9.77	9.75	9.75	74,312
20 Sep 18	9.73000 -0.05	9.78	9.73	9.75	47,902
19 Sep 18	9.78000 +0.01	9.84	9.77	9.78	280,828
18 Sep 18	9.77000 +0.02	9.77	9.75	9.77	7,207
17 Sep 18	9.75000 -0.05	9.84	9.75	9.84	264,619
14 Sep 18	9.80000 +0.00	9.80	9.73	9.73	600
13 Sep 18	9.80000 +0.00	9.80	9.80	9.80	10
12 Sep 18	9.80000 +0.05	9.80	9.75	9.75	483,000
11 Sep 18	9.75000 -0.12	9.75	9.74	9.75	179,750
10 Sep 18	9.87000 +0.09	9.87	9.75	9.75	125,104
07 Sep 18	9.78000 -0.02	9.78	9.78	9.78	4,300
06 Sep 18	9.80000 +0.00	9.80	9.80	9.80	3,800
05 Sep 18	9.80000 +0.01	9.80	9.75	9.75	2,145
04 Sep 18	9.79000 +0.06	9.79	9.79	9.79	105
31 Aug 18	9.73000 -0.07	9.80	9.73	9.75	10,605
30 Aug 18	9.80000 +0.00	9.80	9.80	9.80	300
29 Aug 18	9.80000 +0.05	9.80	9.77	9.80	52,564
28 Aug 18	9.75000 +0.00	9.76	9.72	9.76	685,101
27 Aug 18	9.75000 -0.05	9.80	9.75	9.80	2,381,009
24 Aug 18	9.80000 -0.01	9.80	9.80	9.80	100,000
23 Aug 18	9.81000 +0.01	9.85	9.75	9.81	334,302
22 Aug 18	9.80000 +0.00	9.84	9.80	9.84	24,825
21 Aug 18	9.80000 -0.03	9.80	9.80	9.80	2,100
20 Aug 18	9.83000 +0.00	9.83	9.83	9.83	0
17 Aug 18	9.83000 -0.03	9.83	9.80	9.82	402,100
16 Aug 18	9.86000 +0.01	9.86	9.85	9.85	22,925
15 Aug 18	9.85000 +0.05	9.88	9.84	9.85	524,698
14 Aug 18	9.80000 -0.01	10.77	9.80	10.75	50,082
13 Aug 18	9.81000 -0.04	9.90	9.80	9.85	710,771
10 Aug 18	9.85000 -0.05	10.36	9.85	9.90	4,060
09 Aug 18	9.90000 -0.05	9.90	9.90	9.90	500
08 Aug 18	9.95000 +0.00	9.95	9.95	9.95	40
07 Aug 18	9.95000 -0.01	9.95	9.95	9.95	500
06 Aug 18	9.96000 -0.03	10.09	9.95	10.09	6,600
03 Aug 18	9.99000 +0.00	9.99	9.99	9.99	0
02 Aug 18	9.99000 +0.01	9.99	9.98	9.98	21,000
01 Aug 18	9.98000 +0.13	10.00	9.96	10.00	80,400
31 Jul 18	9.85000 +0.00	9.85	9.85	9.85	8,781
30 Jul 18	9.85000 +0.00	9.90	9.70	9.70	329,758