FUNDMANAGER.co.uk

Huitong Electronics Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	52.11000 +3.79	52.41	47.90	48.16	7,931,121
19 Oct 26	48.32000 +1.06	48.55	46.83	46.88	2,558,024
16 Oct 26	47.26000 -0.08	48.11	46.71	47.88	2,933,865
15 Oct 26	47.34000 -1.54	48.36	47.04	47.81	3,793,072
14 Oct 26	48.88000 -0.45	49.64	48.68	49.18	2,204,149
13 Oct 26	49.33000 -0.75	49.99	48.61	49.15	3,377,749
12 Oct 26	50.08000 -1.87	51.98	49.96	51.90	3,909,925
09 Oct 26	51.95000 +0.40	52.88	50.83	51.43	4,302,682
08 Oct 26	51.55000 -1.64	53.54	51.26	53.28	3,702,419
30 Sep 26	53.19000 -0.87	55.20	53.18	54.50	3,353,808
29 Sep 26	54.06000 +0.34	54.35	53.28	53.35	2,719,152
28 Sep 26	53.72000 -0.68	54.64	53.35	54.10	3,087,819
24 Sep 26	54.40000 -0.75	55.50	54.37	54.99	3,151,945
23 Sep 26	55.15000 -0.85	55.81	54.91	55.42	4,091,240
22 Sep 26	56.00000 +2.84	56.12	53.60	53.79	9,613,700
21 Sep 26	53.16000 -0.09	53.70	52.81	53.10	3,454,930
18 Sep 26	53.25000 +0.52	53.73	52.78	53.28	3,621,990
17 Sep 26	52.73000 -0.97	54.00	52.73	53.35	3,368,976
16 Sep 26	53.70000 +1.69	53.73	51.39	51.85	5,375,244
15 Sep 26	52.01000 +1.61	52.47	50.20	50.35	4,678,401
14 Sep 26	50.40000 -0.22	50.98	50.06	50.31	1,899,900
11 Sep 26	50.62000 -0.38	51.32	49.65	50.90	3,130,670
10 Sep 26	51.00000 -0.68	51.65	51.00	51.59	2,172,012
09 Sep 26	51.68000 -0.92	52.85	51.60	52.77	2,721,450
08 Sep 26	52.60000 -0.24	52.88	51.75	52.45	4,481,223
07 Sep 26	52.84000 +0.79	53.26	51.33	52.26	6,208,050
04 Sep 26	52.05000 -1.87	54.09	51.84	53.60	7,199,735
03 Sep 26	53.92000 +1.17	54.01	52.40	52.83	8,825,383
02 Sep 26	52.75000 +1.09	53.15	50.70	51.26	8,498,683
01 Sep 26	51.66000 -0.15	52.48	51.30	51.50	6,275,353
31 Aug 26	51.81000 +2.92	51.90	48.29	48.69	8,671,991
28 Aug 26	48.89000 -0.79	49.78	48.89	49.50	3,342,730
27 Aug 26	49.68000 +1.38	49.80	48.12	48.26	5,782,148
26 Aug 26	48.30000 +0.28	48.79	47.82	47.96	3,079,833
25 Aug 26	48.02000 +0.73	48.34	46.59	47.00	4,190,948
24 Aug 26	47.29000 -1.58	48.87	46.75	48.87	5,751,493
21 Aug 26	48.87000 -0.84	49.38	48.44	49.20	5,645,802
20 Aug 26	49.71000 +0.58	50.44	49.15	49.50	3,817,145
19 Aug 26	49.13000 -1.90	50.82	49.01	50.39	5,403,515
18 Aug 26	51.03000 -0.97	51.95	50.46	51.95	4,706,725
17 Aug 26	52.00000 +0.87	52.00	50.60	51.00	3,982,168
14 Aug 26	51.13000 -0.05	51.74	50.63	51.32	3,453,945
13 Aug 26	51.18000 -1.02	52.69	51.18	52.42	4,681,649
12 Aug 26	52.20000 +0.09	52.29	51.82	52.00	3,994,321
11 Aug 26	52.11000 +0.01	52.95	51.69	51.88	4,280,768
10 Aug 26	52.10000 +0.01	52.29	51.46	52.26	3,819,720
07 Aug 26	52.09000 -0.16	52.39	51.40	52.01	4,708,920
06 Aug 26	52.25000 -1.02	52.82	51.80	52.69	6,105,970
05 Aug 26	53.27000 +0.58	53.73	52.31	52.39	6,418,269
04 Aug 26	52.69000 +0.33	52.99	52.23	52.75	4,699,475
03 Aug 26	52.36000 -0.04	52.91	51.72	52.01	4,646,420
31 Jul 26	52.40000 +0.17	54.23	52.30	53.55	7,590,519
30 Jul 26	52.23000 -0.36	52.84	51.64	52.06	6,061,073
29 Jul 26	52.59000 +2.63	53.80	49.75	49.96	9,618,612
28 Jul 26	49.96000 -0.35	50.43	49.50	49.55	4,067,112
27 Jul 26	50.31000 +1.11	50.46	48.34	49.01	5,103,350
24 Jul 26	49.20000 -0.52	50.19	48.68	49.22	4,375,236
23 Jul 26	49.72000 -0.84	50.79	49.23	50.50	5,085,054
22 Jul 26	50.56000 -0.91	51.74	50.36	51.02	5,832,171
21 Jul 26	51.47000 +2.08	51.70	49.09	49.93	8,727,879
20 Jul 26	49.39000 -2.51	52.49	48.40	52.00	9,949,630
17 Jul 26	51.90000 -2.93	55.65	51.89	54.15	9,680,482
16 Jul 26	54.83000 +0.88	57.20	53.50	53.93	11,024,300
15 Jul 26	53.95000 +0.05	54.90	52.56	53.88	7,005,114
14 Jul 26	53.90000 -1.73	56.00	51.91	55.15	9,983,742
13 Jul 26	55.63000 -2.87	59.32	55.38	58.24	8,790,021
10 Jul 26	58.50000 -1.99	61.10	58.44	60.49	10,716,718
09 Jul 26	60.49000 +3.72	60.68	56.10	56.59	11,924,932
08 Jul 26	56.77000 +0.21	57.63	55.40	56.57	6,447,189
07 Jul 26	56.56000 -0.59	58.62	55.95	56.89	6,117,910
06 Jul 26	57.15000 -1.88	59.40	56.03	59.12	7,730,334
03 Jul 26	59.03000 -1.31	60.62	59.00	59.95	7,153,719
02 Jul 26	60.34000 -1.21	62.27	59.09	60.40	8,666,264
01 Jul 26	61.55000 -0.16	64.00	61.17	61.75	11,329,641
30 Jun 26	61.71000 +3.52	61.77	57.84	58.00	10,639,164
29 Jun 26	58.19000 +0.39	59.16	56.33	57.80	6,897,547
26 Jun 26	57.80000 -2.01	60.22	57.80	59.80	7,497,546
25 Jun 26	59.81000 -0.09	60.57	58.92	59.65	6,764,605
24 Jun 26	59.90000 +0.84	60.18	58.46	58.50	7,207,763
23 Jun 26	59.06000 -0.13	60.48	58.22	58.75	6,973,228
22 Jun 26	59.19000 +0.15	59.61	57.52	59.02	6,289,725
18 Jun 26	59.04000 -0.70	59.74	58.70	59.45	5,931,358
17 Jun 26	59.74000 +2.54	60.29	56.40	56.60	9,504,469
16 Jun 26	57.20000 -0.39	57.65	56.68	57.06	5,794,859
15 Jun 26	57.59000 +1.60	57.60	55.95	56.23	7,431,452
12 Jun 26	55.99000 -1.12	58.77	55.59	57.70	8,834,692
11 Jun 26	57.11000 -2.87	60.50	56.59	59.77	13,461,128
10 Jun 26	59.98000 +5.45	59.98	53.06	53.11	9,775,964
09 Jun 26	54.53000 +2.11	54.89	51.91	53.19	6,130,433
08 Jun 26	52.42000 -2.90	54.22	51.81	53.53	6,958,593
05 Jun 26	55.32000 -0.28	56.70	53.41	55.27	7,342,414
04 Jun 26	55.60000 -0.40	56.23	54.68	55.20	5,779,578
03 Jun 26	56.00000 +0.36	57.07	55.41	55.64	8,095,792
02 Jun 26	55.64000 -1.40	57.20	55.23	56.80	8,360,300
01 Jun 26	57.04000 -3.97	60.69	57.01	60.20	13,452,507
29 May 26	61.01000 -5.08	66.98	61.01	66.55	13,686,228
28 May 26	66.09000 -0.41	67.15	64.31	65.95	8,168,752
27 May 26	66.50000 -0.10	69.29	66.22	66.22	9,840,769
26 May 26	66.60000 -1.36	68.13	65.22	67.97	7,516,997
25 May 26	67.96000 +3.36	67.98	64.25	64.63	10,912,110
22 May 26	64.60000 +1.14	65.03	63.03	64.00	5,631,589
21 May 26	63.46000 -2.45	67.71	63.39	66.56	7,568,308
20 May 26	65.91000 -0.44	66.59	65.41	66.12	4,612,187
19 May 26	66.35000 +1.49	66.38	63.81	64.86	6,298,497
18 May 26	64.86000 -0.12	65.57	63.38	64.33	4,554,380
15 May 26	64.98000 -1.30	67.20	64.59	66.20	7,893,572
14 May 26	66.28000 -1.55	68.20	66.01	67.95	6,339,576
13 May 26	67.83000 +1.46	68.49	64.92	66.00	8,677,443
12 May 26	66.37000 -0.87	67.20	66.09	67.20	4,782,483
11 May 26	67.24000 +1.53	67.68	66.28	66.28	7,983,615
08 May 26	65.71000 -0.30	66.10	65.02	65.96	5,319,655
07 May 26	66.01000 +0.18	66.40	65.64	66.18	4,872,221
06 May 26	65.83000 +0.94	67.20	65.63	65.71	7,334,130
30 Apr 26	64.89000 +0.18	65.15	64.00	64.38	4,325,790
29 Apr 26	64.71000 +0.66	64.90	63.61	63.71	3,651,575
28 Apr 26	64.05000 -2.36	66.31	63.88	65.86	6,330,046
27 Apr 26	66.41000 +1.36	66.84	64.38	65.05	7,500,436
24 Apr 26	65.05000 -5.69	67.66	64.88	67.66	13,840,732
23 Apr 26	70.74000 +0.04	72.03	70.29	70.98	8,022,542
22 Apr 26	70.70000 +1.63	70.77	68.61	68.83	6,157,043
21 Apr 26	69.07000 -0.80	69.87	68.34	69.70	4,650,650
20 Apr 26	69.87000 +0.57	70.52	69.00	69.00	5,743,158
17 Apr 26	69.30000 +0.53	69.49	68.26	68.50	5,369,005
16 Apr 26	68.77000 +0.34	68.86	68.04	68.40	4,026,440
15 Apr 26	68.43000 -0.52	69.58	68.32	68.99	5,067,222
14 Apr 26	68.95000 +1.11	69.18	68.21	68.41	5,511,746
13 Apr 26	67.84000 -0.79	68.98	67.72	67.72	5,021,130
10 Apr 26	68.63000 +0.17	69.88	68.55	68.55	6,833,422
09 Apr 26	68.46000 +0.60	68.95	66.71	67.07	7,430,235
08 Apr 26	67.86000 +4.26	68.20	64.91	65.00	7,742,575
07 Apr 26	63.60000 +0.22	64.50	63.20	63.88	3,083,348
03 Apr 26	63.38000 -0.59	64.42	63.10	64.30	3,012,617
02 Apr 26	63.97000 -2.08	65.98	63.68	65.91	5,326,635
01 Apr 26	66.05000 +0.15	67.22	65.93	67.15	5,120,200
31 Mar 26	65.90000 -0.87	67.19	65.83	66.57	3,231,875
30 Mar 26	66.77000 -1.01	67.00	65.07	66.60	4,818,144
27 Mar 26	67.78000 -0.10	68.38	66.80	66.91	3,571,697
26 Mar 26	67.88000 -0.78	68.79	67.52	68.70	3,162,028
25 Mar 26	68.66000 +0.87	68.97	68.00	68.00	3,691,590
24 Mar 26	67.79000 +1.47	67.88	66.35	67.21	3,189,949
23 Mar 26	66.32000 -3.13	68.88	65.90	68.36	6,273,096
20 Mar 26	69.45000 -1.37	71.37	69.45	71.20	3,625,536
19 Mar 26	70.82000 -1.57	71.63	70.57	71.51	2,862,906
18 Mar 26	72.39000 +0.27	72.60	71.30	72.20	3,242,708
17 Mar 26	72.12000 -1.07	73.31	72.08	73.29	3,253,127
16 Mar 26	73.19000 +1.60	73.20	70.62	71.52	4,438,717
13 Mar 26	71.59000 -0.60	72.46	71.40	71.78	2,633,905
12 Mar 26	72.19000 -0.41	73.10	71.90	72.50	3,027,415
11 Mar 26	72.60000 +0.10	72.93	72.16	72.50	3,425,427
10 Mar 26	72.50000 +1.48	72.58	71.52	71.77	4,742,887
09 Mar 26	71.02000 -1.71	71.36	69.28	71.21	6,503,691
06 Mar 26	72.73000 +0.43	72.77	72.03	72.15	3,653,135
05 Mar 26	72.30000 +0.08	73.64	72.16	73.33	4,383,649
04 Mar 26	72.22000 -0.83	73.70	72.10	72.10	4,297,770
03 Mar 26	73.05000 -3.27	77.08	73.02	76.29	7,290,841
02 Mar 26	76.32000 -1.97	77.58	76.26	77.01	6,405,095
27 Feb 26	78.29000 -0.59	78.58	77.37	78.42	5,311,966
26 Feb 26	78.88000 -0.01	79.35	78.19	79.07	4,787,421
25 Feb 26	78.89000 +0.00	79.18	78.57	78.90	3,863,953
24 Feb 26	78.89000 +0.19	79.48	78.38	79.08	3,993,720
13 Feb 26	78.70000 +0.10	79.41	78.10	78.30	5,061,872
12 Feb 26	78.60000 +0.61	78.75	77.85	78.01	4,171,518
11 Feb 26	77.99000 -0.08	78.73	77.80	77.90	2,958,255
10 Feb 26	78.07000 -0.04	78.88	77.90	78.10	4,024,220
09 Feb 26	78.11000 +1.21	78.25	77.05	77.66	5,433,694
06 Feb 26	76.90000 -0.21	77.51	76.19	76.80	4,182,925
05 Feb 26	77.11000 -0.59	77.42	76.72	77.39	4,423,120
04 Feb 26	77.70000 -0.10	77.79	76.57	77.22	5,239,693
03 Feb 26	77.80000 +1.12	78.28	76.70	77.37	6,640,763
02 Feb 26	76.68000 -4.12	80.49	76.65	80.18	10,809,555
30 Jan 26	80.80000 -1.25	82.45	79.31	81.82	7,687,273
29 Jan 26	82.05000 -2.72	85.29	82.01	84.70	8,571,781
28 Jan 26	84.77000 +0.41	86.24	84.26	84.40	8,939,038
27 Jan 26	84.36000 +1.25	84.96	81.50	83.00	9,146,736
26 Jan 26	83.11000 -1.54	85.55	82.53	84.60	7,209,991
23 Jan 26	84.65000 +1.10	84.66	83.50	83.52	6,680,914
22 Jan 26	83.55000 -0.52	84.88	83.45	84.61	5,513,966
21 Jan 26	84.07000 +1.09	84.63	82.30	82.30	8,193,605
20 Jan 26	82.98000 -0.14	84.28	82.24	82.85	6,511,299
19 Jan 26	83.12000 +0.00	83.71	82.33	83.13	6,775,610
16 Jan 26	83.12000 +1.02	83.88	81.90	82.22	9,109,086
15 Jan 26	82.10000 +1.08	82.50	80.10	80.10	6,754,973
14 Jan 26	81.02000 +0.39	82.24	79.68	80.58	9,111,356
13 Jan 26	80.63000 -2.27	83.11	80.33	82.95	9,070,784
12 Jan 26	82.90000 +1.06	82.95	81.70	81.84	8,097,209
09 Jan 26	81.84000 +0.60	82.16	80.95	81.28	5,803,207
08 Jan 26	81.24000 +0.04	81.68	80.79	80.79	4,901,780
07 Jan 26	81.20000 -0.45	82.15	80.71	81.85	6,272,896
06 Jan 26	81.65000 +1.71	81.77	79.94	80.06	7,250,521
05 Jan 26	79.94000 +0.94	80.10	79.20	79.20	6,409,850
31 Dec 25	79.00000 +0.45	79.17	77.86	78.56	3,822,261
30 Dec 25	78.55000 +0.63	79.08	77.95	77.98	3,084,151
29 Dec 25	77.92000 -0.73	79.39	77.66	78.22	3,336,784
26 Dec 25	78.65000 -0.19	79.30	78.40	78.84	3,987,108
25 Dec 25	78.84000 +0.28	79.19	78.22	78.43	3,144,584
24 Dec 25	78.56000 +1.19	78.70	77.39	77.56	3,993,475
23 Dec 25	77.37000 -0.49	78.08	77.28	77.95	3,408,458
22 Dec 25	77.86000 +0.59	78.48	77.41	77.70	4,016,128
19 Dec 25	77.27000 +0.51	77.77	76.88	77.16	2,868,717
18 Dec 25	76.76000 -0.99	77.75	76.69	77.08	3,573,572
17 Dec 25	77.75000 +1.03	77.88	76.03	76.50	4,527,431
16 Dec 25	76.72000 -0.72	77.85	76.23	77.49	3,891,248
15 Dec 25	77.44000 -1.68	79.26	77.31	78.56	4,527,874
12 Dec 25	79.12000 +1.01	79.60	77.55	78.28	4,370,486
11 Dec 25	78.11000 -1.69	80.10	78.01	79.98	4,957,759
10 Dec 25	79.80000 -0.30	80.42	79.22	79.76	4,762,950
09 Dec 25	80.10000 -2.15	81.97	79.90	81.70	5,948,908
08 Dec 25	82.25000 +0.95	82.45	80.91	80.91	4,965,303
05 Dec 25	81.30000 -0.60	82.09	80.34	82.05	5,170,663
04 Dec 25	81.90000 +0.37	82.14	80.74	81.50	4,127,769
03 Dec 25	81.53000 -0.22	82.19	80.88	81.73	3,943,473
02 Dec 25	81.75000 -1.17	83.28	81.70	82.90	4,572,569
01 Dec 25	82.92000 +3.26	83.39	79.03	79.68	9,051,884
28 Nov 25	79.66000 +0.46	79.88	78.63	78.90	3,243,197
27 Nov 25	79.20000 -0.50	81.00	79.15	80.30	4,336,926
26 Nov 25	79.70000 +0.12	80.97	78.80	79.25	3,904,272
25 Nov 25	79.58000 +0.00	80.66	79.36	79.90	4,875,188
24 Nov 25	79.58000 +2.35	80.16	77.81	79.12	6,016,222
21 Nov 25	77.23000 -1.73	78.99	77.09	78.09	5,429,981
20 Nov 25	78.96000 -2.07	81.98	78.96	81.02	5,402,240
19 Nov 25	81.03000 -1.16	82.77	80.80	82.00	5,445,965
18 Nov 25	82.19000 -1.31	84.10	81.51	83.00	6,537,723
17 Nov 25	83.50000 +0.78	84.69	82.45	82.65	5,872,590
14 Nov 25	82.72000 -1.28	83.80	82.09	83.00	5,968,073
13 Nov 25	84.00000 +3.92	84.50	79.95	80.00	11,593,474
12 Nov 25	80.08000 -2.20	82.23	79.62	82.19	7,305,323
11 Nov 25	82.28000 -1.78	85.05	82.17	84.44	7,818,490
10 Nov 25	84.06000 +0.63	84.61	82.56	83.43	7,885,830
07 Nov 25	83.43000 -0.59	84.80	82.55	83.01	7,412,827
06 Nov 25	84.02000 -0.67	85.27	83.07	84.70	8,238,002
05 Nov 25	84.69000 -1.45	85.18	83.40	85.00	9,203,394
04 Nov 25	86.14000 -0.92	87.20	85.28	87.02	11,127,800
03 Nov 25	87.06000 +4.90	87.51	81.20	82.17	20,232,064
31 Oct 25	82.16000 -2.01	84.80	82.11	84.17	9,599,940
30 Oct 25	84.17000 -1.98	86.19	84.10	86.09	8,920,140
29 Oct 25	86.15000 +0.19	86.92	85.30	85.60	10,181,850
28 Oct 25	85.96000 -0.64	87.68	84.92	86.00	13,641,902
27 Oct 25	86.60000 +2.43	86.84	83.29	84.88	27,995,548
24 Oct 25	84.17000 +7.65	84.17	78.43	78.43	20,092,472
23 Oct 25	76.52000 -0.04	76.59	75.08	76.55	4,305,205
22 Oct 25	76.56000 -0.48	77.48	75.66	76.73	4,216,192
21 Oct 25	77.04000 +1.00	77.80	76.32	76.50	6,259,048
20 Oct 25	76.04000 +0.05	78.25	75.65	77.00	6,706,629
17 Oct 25	75.99000 -3.61	79.58	75.82	79.39	8,751,888
16 Oct 25	79.60000 +0.37	82.11	78.61	78.75	8,478,735
15 Oct 25	79.23000 -2.04	81.19	78.06	81.00	11,522,867
14 Oct 25	81.27000 -0.70	85.30	80.38	82.55	14,040,113
13 Oct 25	81.97000 +0.87	82.50	77.88	78.00	8,683,557
10 Oct 25	81.10000 -3.99	84.48	80.81	84.14	11,296,326
09 Oct 25	85.09000 +2.48	86.26	83.05	83.30	13,785,749
30 Sep 25	82.61000 +1.25	83.30	81.58	81.66	8,432,023
29 Sep 25	81.36000 -1.15	82.45	80.39	82.45	8,809,239
26 Sep 25	82.51000 +0.16	83.95	82.05	82.30	10,566,587
25 Sep 25	82.35000 -0.45	82.90	81.68	82.78	8,656,970
24 Sep 25	82.80000 +2.31	83.49	79.69	80.00	13,458,940
23 Sep 25	80.49000 -0.30	81.00	78.00	80.80	9,215,759
22 Sep 25	80.79000 +1.88	81.30	78.51	78.88	8,190,501
19 Sep 25	78.91000 -1.09	81.10	78.91	79.96	7,069,954
18 Sep 25	80.00000 -0.08	82.52	78.80	79.94	12,814,258
17 Sep 25	80.08000 +0.40	80.88	78.86	79.35	5,885,507
16 Sep 25	79.68000 -0.62	80.40	79.10	79.26	5,778,076
15 Sep 25	80.30000 +0.49	82.58	80.01	82.00	8,444,356
12 Sep 25	79.81000 +0.92	81.09	78.38	78.91	8,782,393
11 Sep 25	78.89000 +3.25	79.15	75.01	75.25	9,020,837
10 Sep 25	75.64000 -0.76	76.79	75.62	75.85	4,049,674
09 Sep 25	76.40000 -1.71	77.69	76.02	77.56	4,667,224
08 Sep 25	78.11000 +1.56	78.27	75.86	76.53	6,592,439
05 Sep 25	76.55000 +2.05	76.65	74.11	74.59	7,695,636
04 Sep 25	74.50000 -2.51	77.77	73.47	77.01	9,133,907
03 Sep 25	77.01000 -1.30	79.20	76.68	78.73	7,367,083
02 Sep 25	78.31000 -3.89	82.60	77.88	82.22	11,882,957
01 Sep 25	82.20000 -0.11	84.21	81.56	82.99	9,326,544
29 Aug 25	82.31000 -0.78	83.08	80.82	83.08	10,154,832
28 Aug 25	83.09000 +1.85	83.72	80.70	82.00	15,399,301
27 Aug 25	81.24000 +1.01	84.76	80.40	80.78	19,100,534
26 Aug 25	80.23000 -2.47	81.31	78.66	79.00	17,556,732
25 Aug 25	82.70000 -0.28	84.97	82.18	83.12	13,607,381
22 Aug 25	82.98000 +3.65	83.00	80.57	80.98	13,806,310
21 Aug 25	79.33000 -0.63	81.35	78.88	80.40	6,078,746
20 Aug 25	79.96000 +1.51	79.99	77.78	78.46	7,055,117
19 Aug 25	78.45000 -0.89	79.59	78.19	79.59	5,408,811
18 Aug 25	79.34000 +2.95	79.68	76.42	76.42	10,321,092
15 Aug 25	76.39000 +0.37	76.49	75.65	75.90	4,566,275
14 Aug 25	76.02000 -0.76	77.66	75.59	76.80	5,442,904
13 Aug 25	76.78000 +0.48	77.10	76.13	76.30	4,480,964
12 Aug 25	76.30000 -0.50	76.80	75.90	76.70	3,137,864
11 Aug 25	76.80000 +1.56	77.13	75.07	75.24	4,796,422
08 Aug 25	75.24000 -1.61	76.70	75.15	76.58	5,026,477
07 Aug 25	76.85000 -0.22	77.68	76.36	77.07	4,899,238
06 Aug 25	77.07000 +0.04	77.41	76.53	77.38	3,703,662
05 Aug 25	77.03000 +1.78	77.68	75.25	75.26	6,779,099
04 Aug 25	75.25000 +1.05	75.27	73.72	73.72	3,312,684
01 Aug 25	74.20000 +0.06	75.00	73.60	74.37	3,969,953
31 Jul 25	74.14000 -1.83	76.30	73.92	75.47	5,224,708
30 Jul 25	75.97000 +0.17	76.88	75.01	75.41	5,847,218
29 Jul 25	75.80000 +0.43	75.81	74.71	75.01	4,895,567
28 Jul 25	75.37000 +0.02	75.88	74.60	75.38	4,610,512
25 Jul 25	75.35000 -0.35	76.00	74.46	75.96	5,778,747
24 Jul 25	75.70000 +1.44	75.91	74.39	74.87	6,038,594
23 Jul 25	74.26000 +0.07	74.78	73.70	73.99	5,005,772
22 Jul 25	74.19000 +1.45	76.18	72.61	72.74	8,473,666
21 Jul 25	72.74000 +0.70	72.88	71.80	72.21	4,000,035
18 Jul 25	72.04000 +0.22	72.29	71.65	71.83	3,359,483
17 Jul 25	71.82000 +0.86	72.24	70.63	70.96	4,459,805
16 Jul 25	70.96000 +0.02	71.79	70.50	70.95	4,006,912
15 Jul 25	70.94000 -0.06	71.35	70.50	70.94	2,872,961
14 Jul 25	71.00000 -0.30	71.69	70.93	71.67	2,615,568
11 Jul 25	71.30000 +0.64	71.55	70.45	70.52	3,675,830
10 Jul 25	70.66000 +0.43	70.80	70.11	70.38	2,142,804
09 Jul 25	70.23000 -0.38	70.78	70.10	70.60	2,186,127
08 Jul 25	70.61000 +1.10	70.75	69.53	69.53	3,476,879
07 Jul 25	69.51000 -0.29	70.09	69.40	69.80	1,956,235
04 Jul 25	69.80000 -0.66	70.88	69.72	70.46	2,697,512
03 Jul 25	70.46000 +0.21	70.99	70.14	70.28	1,952,915
02 Jul 25	70.25000 -0.94	70.99	70.09	70.99	2,351,975
01 Jul 25	71.19000 +0.16	71.60	70.70	71.13	2,959,650
30 Jun 25	71.03000 +0.04	71.76	70.90	71.00	3,875,728
27 Jun 25	70.99000 +1.15	71.11	69.75	70.09	4,634,278
26 Jun 25	69.84000 -0.66	70.78	69.81	70.51	3,016,209
25 Jun 25	70.50000 +0.68	70.65	69.53	70.00	3,994,131
24 Jun 25	69.82000 +1.62	69.82	68.45	68.46	3,488,319
23 Jun 25	68.20000 +0.67	68.39	66.99	67.08	2,057,277
20 Jun 25	67.53000 -0.73	68.77	67.52	68.40	2,174,785
19 Jun 25	68.26000 -0.44	69.02	68.05	68.50	2,482,127
18 Jun 25	68.70000 +0.40	68.88	68.00	68.18	2,212,928
17 Jun 25	68.30000 +0.91	69.40	67.40	67.41	3,332,147
16 Jun 25	67.39000 +0.23	67.96	66.70	66.80	2,587,388
13 Jun 25	67.16000 -0.75	68.19	67.01	67.62	3,037,718
12 Jun 25	67.91000 -0.49	68.56	67.89	68.14	2,239,485
11 Jun 25	68.40000 -0.13	69.47	68.40	68.55	2,122,621
10 Jun 25	68.53000 -1.20	70.02	68.18	69.81	2,615,543
09 Jun 25	69.73000 +0.24	69.99	69.21	69.51	1,893,102
06 Jun 25	69.49000 -0.44	70.03	69.43	69.85	1,864,413
05 Jun 25	69.93000 +0.49	70.00	69.07	69.45	2,443,639
04 Jun 25	69.44000 +0.63	69.58	68.72	68.72	1,893,275
03 Jun 25	68.81000 -0.17	69.65	68.36	68.36	2,298,836
30 May 25	68.98000 -0.48	69.48	68.10	69.00	2,979,082
29 May 25	69.46000 +2.13	69.81	67.38	67.45	4,095,550
28 May 25	67.33000 -0.20	67.91	67.07	67.61	1,526,127
27 May 25	67.53000 -1.06	68.57	67.40	68.39	2,235,795
26 May 25	68.59000 +0.66	68.70	67.66	67.93	2,583,629
23 May 25	67.93000 -1.25	69.36	67.90	69.22	3,161,797
22 May 25	69.18000 -0.45	70.40	69.15	69.50	2,380,517
21 May 25	69.63000 -0.47	70.00	69.41	70.00	1,811,117
20 May 25	70.10000 +0.50	70.20	69.26	69.96	2,340,519
19 May 25	69.60000 -0.25	69.99	69.10	69.77	1,947,810
16 May 25	69.85000 -0.12	70.38	69.71	69.79	1,961,976
15 May 25	69.97000 -1.50	71.38	69.91	71.38	2,758,255
14 May 25	71.47000 -0.11	72.08	71.10	71.60	2,883,500
13 May 25	71.58000 -0.54	72.95	71.29	72.89	3,491,908
12 May 25	72.12000 +0.37	72.56	71.64	72.36	3,605,331
09 May 25	71.75000 -0.15	72.70	70.81	71.51	3,938,538
08 May 25	71.90000 +1.06	71.99	70.38	70.52	3,675,524
07 May 25	70.84000 -0.65	72.67	70.39	72.39	4,325,843
06 May 25	71.49000 +1.22	71.54	70.56	70.58	3,569,680
30 Apr 25	70.27000 +0.57	70.80	69.70	69.70	3,104,215
29 Apr 25	69.70000 +0.29	69.80	68.93	69.21	2,511,428
28 Apr 25	69.41000 -0.14	69.70	68.80	69.39	2,265,145
25 Apr 25	69.55000 +0.60	69.84	68.73	69.03	2,497,420
24 Apr 25	68.95000 -1.54	70.79	68.87	70.57	3,586,204
23 Apr 25	70.49000 +0.02	71.23	70.11	71.23	4,461,359
22 Apr 25	70.47000 -0.05	70.88	70.30	70.38	2,895,112
21 Apr 25	70.52000 +0.47	70.63	69.64	70.06	2,374,400
18 Apr 25	70.05000 +0.07	70.19	69.15	69.97	2,088,850
17 Apr 25	69.98000 +0.23	70.87	69.15	69.15	3,022,182
16 Apr 25	69.75000 -0.33	70.58	68.73	70.10	2,922,390
15 Apr 25	70.08000 -0.31	70.67	69.30	70.15	2,888,153
14 Apr 25	70.39000 -0.01	71.94	70.27	71.93	5,104,389
11 Apr 25	70.40000 +2.73	71.75	66.88	67.11	8,322,076
10 Apr 25	67.67000 +1.10	69.01	67.60	68.20	5,532,988
09 Apr 25	66.57000 +1.72	66.97	62.60	64.00	7,132,586
08 Apr 25	64.85000 -1.46	67.18	63.84	64.60	6,886,024
07 Apr 25	66.31000 -7.37	70.00	66.31	68.02	5,444,164
03 Apr 25	73.68000 -0.80	74.96	73.38	73.51	2,913,149
02 Apr 25	74.48000 -0.43	75.21	74.28	74.91	2,514,968
01 Apr 25	74.91000 +0.42	75.33	74.22	74.75	2,692,200
31 Mar 25	74.49000 -0.20	74.75	73.50	74.09	2,971,762
28 Mar 25	74.69000 -0.50	75.69	74.60	75.25	2,296,763
27 Mar 25	75.19000 +0.19	75.95	74.06	75.06	3,203,350
26 Mar 25	75.00000 -0.05	75.57	74.89	74.89	2,515,340
25 Mar 25	75.05000 -0.71	76.08	74.81	76.00	3,187,659
24 Mar 25	75.76000 -0.44	76.50	74.20	76.01	4,745,655
21 Mar 25	76.20000 -1.18	78.07	75.96	77.11	5,002,011
20 Mar 25	77.38000 -0.90	78.53	77.27	78.35	4,351,100
19 Mar 25	78.28000 -1.22	79.81	78.02	79.18	5,140,185
18 Mar 25	79.50000 +0.40	80.46	79.32	79.79	4,391,922
17 Mar 25	79.10000 +0.15	79.77	78.80	79.16	3,842,900
14 Mar 25	78.95000 +1.65	79.04	77.03	77.31	6,051,886
13 Mar 25	77.30000 -1.68	78.98	76.59	78.97	5,695,262
12 Mar 25	78.98000 +0.64	79.89	78.35	78.59	5,820,888
11 Mar 25	78.34000 -0.89	78.89	77.56	78.00	5,841,092
10 Mar 25	79.23000 -0.10	79.60	78.31	79.30	4,262,861
07 Mar 25	79.33000 -1.42	80.50	78.92	80.41	6,292,878
06 Mar 25	80.75000 +1.71	81.10	79.60	79.87	7,909,912
05 Mar 25	79.04000 -1.17	81.35	78.60	80.09	7,264,476
04 Mar 25	80.21000 +0.20	80.27	75.63	78.06	12,057,171
03 Mar 25	80.01000 -1.16	81.95	79.53	81.19	7,011,721
28 Feb 25	81.17000 -3.11	84.31	80.96	83.60	8,577,513
27 Feb 25	84.28000 -1.17	85.87	82.71	85.51	8,820,701
26 Feb 25	85.45000 +0.60	85.47	83.65	84.85	8,280,903
25 Feb 25	84.85000 -1.25	86.49	84.20	84.51	8,870,282
24 Feb 25	86.10000 +1.91	87.46	83.78	84.22	13,965,827
21 Feb 25	84.19000 +1.63	84.67	82.22	83.06	12,215,065
20 Feb 25	82.56000 +0.94	83.23	80.66	81.62	9,102,053
19 Feb 25	81.62000 +2.69	82.15	78.98	79.00	9,191,097
18 Feb 25	78.93000 -2.85	82.45	78.66	81.78	7,817,624
17 Feb 25	81.78000 +0.58	82.42	81.18	81.21	7,623,952
14 Feb 25	81.20000 -0.08	81.77	80.26	80.90	6,682,668
13 Feb 25	81.28000 -2.70	83.98	81.26	83.98	10,003,722
12 Feb 25	83.98000 +3.33	84.37	80.08	80.64	13,171,067
11 Feb 25	80.65000 -1.36	82.02	80.25	82.02	6,584,737
10 Feb 25	82.01000 -0.13	82.98	81.36	82.16	8,171,014
07 Feb 25	82.14000 +0.26	83.68	80.84	81.90	10,203,085
06 Feb 25	81.88000 +1.92	82.10	79.30	79.50	8,359,402
05 Feb 25	79.96000 +1.00	80.99	79.53	80.01	6,266,885
27 Jan 25	78.96000 -1.77	81.50	78.80	81.00	5,116,393
24 Jan 25	80.73000 +0.82	80.79	79.38	79.58	6,745,391
23 Jan 25	79.91000 +0.13	83.30	79.78	81.13	11,033,446
22 Jan 25	79.78000 -0.29	80.32	79.00	80.08	6,112,708
21 Jan 25	80.07000 +2.00	80.69	78.29	78.49	9,482,211
20 Jan 25	78.07000 +0.39	79.08	77.80	78.41	5,371,145
17 Jan 25	77.68000 +0.69	78.49	76.00	76.52	6,445,693
16 Jan 25	76.99000 +0.06	78.68	76.38	77.58	5,147,857
15 Jan 25	76.93000 -0.91	78.13	76.80	77.84	5,113,847
14 Jan 25	77.84000 +2.87	77.95	74.60	75.27	7,433,369
13 Jan 25	74.97000 -0.06	75.29	73.15	73.15	4,198,369
10 Jan 25	75.03000 -0.36	77.20	74.93	75.39	6,373,830
09 Jan 25	75.39000 +0.08	76.50	74.86	75.10	4,467,984
08 Jan 25	75.31000 -1.01	76.35	73.00	75.99	6,278,415
07 Jan 25	76.32000 +2.85	76.43	73.55	73.97	6,727,786
06 Jan 25	73.47000 -0.99	75.33	73.20	74.33	5,211,714
03 Jan 25	74.46000 -2.42	77.47	74.35	77.12	6,524,275
02 Jan 25	76.88000 -3.66	80.00	76.12	80.00	8,901,736
31 Dec 24	80.54000 -2.77	83.70	79.70	83.40	10,253,254
30 Dec 24	83.31000 -1.18	84.79	82.71	84.44	6,796,807
27 Dec 24	84.49000 +0.14	86.77	84.02	84.48	7,843,982
26 Dec 24	84.35000 +1.06	85.39	82.21	83.10	6,226,131
25 Dec 24	83.29000 -1.40	85.30	82.75	84.69	5,337,354
24 Dec 24	84.69000 +1.13	84.70	82.50	83.99	5,984,465
23 Dec 24	83.56000 -2.70	87.27	83.45	86.50	9,578,986
20 Dec 24	86.26000 +1.59	87.87	84.34	84.68	10,195,067
19 Dec 24	84.67000 +1.38	84.98	82.01	82.37	7,619,390
18 Dec 24	83.29000 +0.74	84.30	82.02	82.76	6,901,332
17 Dec 24	82.55000 -1.21	84.40	82.18	83.77	6,992,099
16 Dec 24	83.76000 -3.14	87.30	83.47	87.16	8,858,504
13 Dec 24	86.90000 +0.20	88.47	85.75	86.01	11,247,077
12 Dec 24	86.70000 -1.87	88.28	85.70	87.75	12,213,593
11 Dec 24	88.57000 -3.13	90.38	87.23	89.86	17,803,216
10 Dec 24	91.70000 +1.72	98.98	91.17	98.98	36,767,064
09 Dec 24	89.98000 +8.18	89.98	89.98	89.98	1,072,796
22 Nov 24	81.80000 -2.35	86.60	81.71	84.42	11,547,303
21 Nov 24	84.15000 -0.27	84.75	83.44	84.25	5,895,551
20 Nov 24	84.42000 -0.16	85.02	83.30	84.88	7,804,343
19 Nov 24	84.58000 +2.69	84.84	81.71	81.90	7,956,738
18 Nov 24	81.89000 -3.19	85.93	81.45	85.08	9,977,115
15 Nov 24	85.08000 -3.78	89.50	84.00	88.00	10,860,049
14 Nov 24	88.86000 -3.76	92.40	88.50	92.20	11,213,994
13 Nov 24	92.62000 -1.46	93.60	90.69	93.18	10,628,778
12 Nov 24	94.08000 -1.64	96.50	93.23	95.83	14,347,095
11 Nov 24	95.72000 +2.72	97.31	92.80	93.00	16,323,312
08 Nov 24	93.00000 -1.39	97.69	92.67	95.69	16,738,240
07 Nov 24	94.39000 +0.48	94.60	90.99	91.96	14,637,699
06 Nov 24	93.91000 +4.85	97.97	88.81	89.06	26,005,252
05 Nov 24	89.06000 +3.74	89.67	85.32	85.32	15,537,665
04 Nov 24	85.32000 +1.07	85.77	83.03	83.44	10,179,452
01 Nov 24	84.25000 -5.67	89.01	83.85	89.00	19,197,892
31 Oct 24	89.92000 -1.36	91.04	88.18	91.00	17,592,742
30 Oct 24	91.28000 +2.67	92.82	88.62	88.62	16,703,653
29 Oct 24	88.61000 +1.31	92.77	86.36	87.26	21,701,240
28 Oct 24	87.30000 -1.47	89.48	86.68	88.88	13,836,355
25 Oct 24	88.77000 -0.59	90.82	85.01	90.00	21,855,096
24 Oct 24	89.36000 -1.48	91.65	88.25	90.00	13,982,051
23 Oct 24	90.84000 +0.42	94.93	89.22	89.50	19,105,388
22 Oct 24	90.42000 -3.48	92.70	89.01	91.50	23,789,696
21 Oct 24	93.90000 +2.49	100.50	92.50	95.25	35,005,284
18 Oct 24	91.41000 +8.31	91.41	82.62	82.75	24,687,028
17 Oct 24	83.10000 +2.71	85.58	80.41	82.01	16,705,123
16 Oct 24	80.39000 -3.77	83.00	79.63	81.01	14,586,430
15 Oct 24	84.16000 +2.35	88.87	82.00	82.97	23,833,646
14 Oct 24	81.81000 +7.44	81.81	73.38	74.43	17,209,964
11 Oct 24	74.37000 -4.51	79.50	73.50	76.53	11,929,444
10 Oct 24	78.88000 -4.72	83.00	76.15	83.00	21,545,908
09 Oct 24	83.60000 +6.64	84.66	77.41	81.80	30,579,452
08 Oct 24	76.96000 +7.00	76.96	76.96	76.96	3,277,302
30 Sep 24	69.96000 +6.36	69.96	67.20	67.42	11,760,188
27 Sep 24	63.60000 +3.40	63.60	60.99	61.50	4,218,401
26 Sep 24	60.20000 +2.42	60.24	57.21	57.69	6,596,976
25 Sep 24	57.78000 +0.28	59.50	57.69	58.28	5,707,052
24 Sep 24	57.50000 +1.63	57.71	55.50	56.07	5,247,076
23 Sep 24	55.87000 -0.67	57.47	55.72	56.48	2,450,825
20 Sep 24	56.54000 -0.67	57.49	56.04	57.22	2,396,541
19 Sep 24	57.21000 +0.23	58.35	56.73	57.12	3,404,426
18 Sep 24	56.98000 -0.56	57.95	55.78	57.54	3,028,104
13 Sep 24	57.54000 -0.79	59.30	57.54	58.39	2,415,806
12 Sep 24	58.33000 -1.16	60.39	58.33	59.79	2,607,856
11 Sep 24	59.49000 -0.47	60.05	59.00	59.82	1,758,288
10 Sep 24	59.96000 +0.54	60.39	58.50	59.55	2,976,451
09 Sep 24	59.42000 -0.59	60.65	59.29	59.76	2,468,351
06 Sep 24	60.01000 -1.57	61.83	60.00	61.59	2,144,768
05 Sep 24	61.58000 +0.54	61.95	60.80	61.04	2,699,420
04 Sep 24	61.04000 -0.66	61.90	60.00	60.80	3,156,615
03 Sep 24	61.70000 +0.50	62.09	61.01	61.17	3,201,561
02 Sep 24	61.20000 -2.26	63.67	61.06	63.46	5,014,158
30 Aug 24	63.46000 +2.96	64.50	60.34	60.92	7,844,891
29 Aug 24	60.50000 +1.63	61.36	58.22	58.29	4,447,049
28 Aug 24	58.87000 -0.41	60.00	58.28	58.90	3,743,192
27 Aug 24	59.28000 -1.80	60.73	59.06	60.60	3,674,691
26 Aug 24	61.08000 -1.51	62.68	60.30	62.40	4,062,954
23 Aug 24	62.59000 -1.54	63.95	62.00	63.50	4,348,762
22 Aug 24	64.13000 -0.24	65.38	63.42	65.00	3,638,476
21 Aug 24	64.37000 -0.33	65.50	64.00	64.05	3,396,556
20 Aug 24	64.70000 -0.83	65.60	64.30	65.24	3,876,112
19 Aug 24	65.53000 +2.17	66.14	63.75	64.45	7,746,184
16 Aug 24	63.36000 +3.44	63.86	59.86	60.22	8,811,363
15 Aug 24	59.92000 +0.77	60.98	58.86	59.14	3,758,643
14 Aug 24	59.15000 -0.67	60.54	59.14	60.12	3,062,199
13 Aug 24	59.82000 +1.06	59.86	58.75	58.80	3,188,342
12 Aug 24	58.76000 +0.05	59.48	57.88	58.41	3,321,515
09 Aug 24	58.71000 -0.40	59.90	58.70	59.80	3,517,200
08 Aug 24	59.11000 +0.54	59.75	57.30	58.15	4,083,381
07 Aug 24	58.57000 -0.34	59.06	58.37	58.91	3,077,089
06 Aug 24	58.91000 -0.21	60.15	57.91	59.90	5,339,380
05 Aug 24	59.12000 -2.23	61.80	59.05	60.61	4,939,400
02 Aug 24	61.35000 -1.60	63.00	61.25	62.07	4,430,800
01 Aug 24	62.95000 +0.18	63.88	62.60	62.60	4,454,438
31 Jul 24	62.77000 +2.28	62.91	60.19	60.49	5,298,900
30 Jul 24	60.49000 -0.84	61.41	59.80	61.33	3,785,432
29 Jul 24	61.33000 -1.25	62.69	61.20	62.50	3,414,229
26 Jul 24	62.58000 +0.53	62.79	61.61	62.14	3,363,968
25 Jul 24	62.05000 -1.41	63.48	61.90	63.08	3,955,584
24 Jul 24	63.46000 -1.13	65.27	63.37	64.50	4,474,132
23 Jul 24	64.59000 -3.17	67.75	64.59	67.70	5,492,446
22 Jul 24	67.76000 -0.35	68.54	67.52	68.09	3,799,960
19 Jul 24	68.11000 +0.61	69.26	66.80	67.03	4,864,533
18 Jul 24	67.50000 -1.58	68.50	65.70	68.00	7,037,669
17 Jul 24	69.08000 -0.63	70.77	69.01	69.74	5,418,077
16 Jul 24	69.71000 +1.17	69.99	67.41	68.00	6,061,691
15 Jul 24	68.54000 -0.62	71.16	68.15	69.00	5,842,718
12 Jul 24	69.16000 -0.22	69.44	67.48	68.95	4,474,867
11 Jul 24	69.38000 +1.38	69.58	67.80	69.07	6,439,219
10 Jul 24	68.00000 -2.10	69.74	66.74	68.88	8,323,694
09 Jul 24	70.10000 +3.50	70.20	65.70	65.72	6,763,076
08 Jul 24	66.60000 -1.12	68.40	66.22	67.76	3,968,425
05 Jul 24	67.72000 +0.44	67.97	66.57	67.34	3,434,848
04 Jul 24	67.28000 -1.38	69.46	67.20	68.41	4,406,345
03 Jul 24	68.66000 -0.01	69.69	67.86	68.56	4,247,584
02 Jul 24	68.67000 -0.40	69.55	67.75	69.17	4,023,920
01 Jul 24	69.07000 +0.32	69.39	67.32	68.59	5,136,787
28 Jun 24	68.75000 -0.15	70.11	68.35	68.55	5,460,741
27 Jun 24	68.90000 +0.35	70.39	68.13	68.29	5,873,006
26 Jun 24	68.55000 +0.89	68.90	66.90	67.50	5,292,591
25 Jun 24	67.66000 -1.43	69.50	66.85	69.09	6,590,072
24 Jun 24	69.09000 -1.56	72.00	68.86	70.01	9,219,385
21 Jun 24	70.65000 +2.21	70.85	67.21	68.10	8,097,022
20 Jun 24	68.44000 -0.91	69.80	68.40	69.13	5,330,299
19 Jun 24	69.35000 +0.27	70.05	68.10	69.09	5,436,707
18 Jun 24	69.08000 -0.67	69.96	68.55	69.50	6,850,040
17 Jun 24	69.75000 +1.65	70.36	67.08	67.39	8,613,537
14 Jun 24	68.10000 +0.13	68.66	66.50	67.50	9,060,296
13 Jun 24	67.97000 +3.52	69.35	64.45	64.45	12,089,298
12 Jun 24	64.45000 -0.56	65.50	64.23	65.07	5,572,513
11 Jun 24	65.01000 +1.11	65.60	62.79	63.68	6,886,192
07 Jun 24	63.90000 -0.93	66.50	63.42	64.90	7,523,853
06 Jun 24	64.83000 +1.48	65.42	63.59	63.59	8,953,657
05 Jun 24	63.35000 +0.42	64.61	62.55	62.69	5,656,771
04 Jun 24	62.93000 -0.01	63.09	61.88	62.86	4,775,336
03 Jun 24	62.94000 +1.15	63.38	61.49	61.82	6,484,608
31 May 24	61.79000 +0.22	62.45	61.03	61.21	4,501,299
30 May 24	61.57000 +2.00	61.86	58.63	59.45	5,783,809
29 May 24	59.57000 +0.14	60.17	59.08	59.45	2,721,815
28 May 24	59.43000 -0.56	61.23	59.25	60.00	4,394,821
27 May 24	59.99000 +1.33	59.99	57.74	59.04	3,755,942
24 May 24	58.66000 -1.94	60.79	58.61	60.61	3,437,430
23 May 24	60.60000 -0.84	61.74	60.36	61.67	3,024,903
22 May 24	61.44000 -0.36	62.09	60.96	61.90	2,464,479
21 May 24	61.80000 +0.14	62.06	61.20	61.63	2,949,616
20 May 24	61.66000 -0.09	62.38	61.25	61.75	3,467,296
17 May 24	61.75000 +1.02	61.78	60.10	60.61	3,377,142
16 May 24	60.73000 +0.41	61.16	60.50	60.99	3,524,952
15 May 24	60.32000 -1.84	62.10	60.23	62.06	3,969,028
14 May 24	62.16000 +0.31	63.15	61.77	62.48	4,795,023
13 May 24	61.85000 -0.07	62.49	60.99	61.59	3,975,616
10 May 24	61.92000 +0.02	62.85	61.64	62.04	4,223,926
09 May 24	61.90000 +0.67	62.10	61.12	61.25	3,817,297
08 May 24	61.23000 -1.07	62.27	61.00	62.27	4,333,488
07 May 24	62.30000 -0.38	62.90	61.86	62.69	4,634,757
06 May 24	62.68000 +1.15	63.59	62.29	62.92	6,665,650
30 Apr 24	61.53000 -0.10	62.28	60.89	61.54	6,004,850
29 Apr 24	61.63000 +1.34	62.09	60.35	60.35	7,767,315
26 Apr 24	60.29000 +3.10	60.84	56.80	57.00	11,337,652
25 Apr 24	57.19000 +0.45	58.66	55.94	56.52	8,152,484
24 Apr 24	56.74000 +0.23	57.14	55.61	56.50	4,910,618
23 Apr 24	56.51000 +0.02	57.50	55.55	56.49	4,697,102
22 Apr 24	56.49000 -0.50	56.98	55.03	55.88	4,386,338
19 Apr 24	56.99000 -1.16	57.81	56.00	57.55	4,995,420
18 Apr 24	58.15000 +0.00	59.48	56.70	57.57	7,216,979
17 Apr 24	58.15000 +2.59	58.72	56.00	56.00	7,562,634
16 Apr 24	55.56000 -1.19	58.09	55.35	56.75	5,847,018
15 Apr 24	56.75000 +1.11	57.10	55.42	55.95	5,077,252
12 Apr 24	55.64000 -0.01	56.60	55.53	55.89	3,239,422
11 Apr 24	55.65000 -0.62	57.33	55.44	55.44	3,884,491
10 Apr 24	56.27000 -1.62	58.29	55.69	57.91	3,448,502
09 Apr 24	57.89000 +0.28	58.25	56.60	57.61	2,765,695
08 Apr 24	57.61000 -1.82	59.98	57.50	59.20	4,568,405
03 Apr 24	59.43000 -0.77	60.70	58.90	60.12	3,344,835
02 Apr 24	60.20000 -0.89	61.49	59.82	60.78	3,329,009
01 Apr 24	61.09000 +2.47	61.91	58.98	58.98	4,707,374
29 Mar 24	58.62000 +0.47	58.90	57.32	58.15	2,887,526
28 Mar 24	58.15000 +0.86	59.47	57.16	57.29	3,965,099
27 Mar 24	57.29000 -2.73	60.19	57.21	60.19	4,128,121
26 Mar 24	60.02000 -0.66	61.29	59.80	60.65	3,398,317
25 Mar 24	60.68000 -1.69	62.60	60.50	62.40	4,540,339
22 Mar 24	62.37000 -0.78	63.91	62.00	62.81	3,944,491
21 Mar 24	63.15000 -0.95	64.75	63.05	64.15	3,546,561
20 Mar 24	64.10000 -0.41	65.07	63.55	64.38	3,876,753
19 Mar 24	64.51000 -0.81	65.98	64.50	65.37	3,990,671
18 Mar 24	65.32000 +2.16	65.32	63.63	63.78	4,701,580
15 Mar 24	63.16000 -0.14	63.95	62.47	63.40	4,255,233
14 Mar 24	63.30000 -1.11	64.15	62.56	64.08	3,674,840
13 Mar 24	64.41000 +0.39	65.31	63.81	63.81	4,190,148
12 Mar 24	64.02000 -0.50	65.65	63.89	64.53	4,433,467
11 Mar 24	64.52000 +0.65	64.67	63.00	63.18	3,772,637
08 Mar 24	63.87000 +1.22	64.29	62.31	62.38	4,260,621
07 Mar 24	62.65000 -1.40	64.62	62.65	64.08	4,143,329
06 Mar 24	64.05000 -1.05	65.34	62.58	65.09	5,960,322
05 Mar 24	65.10000 +0.12	68.85	64.66	65.09	8,462,877
04 Mar 24	64.98000 +0.36	66.16	64.03	65.15	4,968,509
01 Mar 24	64.62000 +1.32	65.15	63.00	63.29	5,500,528
29 Feb 24	63.30000 +3.34	63.30	59.22	59.22	6,045,463
28 Feb 24	59.96000 -2.91	63.42	59.90	62.84	5,550,604
27 Feb 24	62.87000 +1.62	62.87	60.56	60.56	4,320,814
26 Feb 24	61.25000 +0.83	62.36	59.80	60.43	4,441,754
23 Feb 24	60.42000 +0.47	60.46	59.30	60.09	3,692,400
22 Feb 24	59.95000 +0.33	60.60	59.18	59.71	4,268,501
21 Feb 24	59.62000 +1.58	60.93	57.11	57.50	6,169,042
20 Feb 24	58.04000 +0.45	58.21	56.50	57.25	3,903,203
19 Feb 24	57.59000 -0.27	59.90	57.13	59.00	6,200,857
08 Feb 24	57.86000 +1.29	62.23	56.83	57.12	9,086,326
07 Feb 24	56.57000 +4.28	56.57	52.31	52.31	7,513,014
06 Feb 24	52.29000 +3.29	52.41	48.04	48.50	5,377,891
05 Feb 24	49.00000 -1.16	51.00	46.08	50.10	6,062,789
02 Feb 24	50.16000 -2.60	53.54	48.73	52.76	4,303,684
01 Feb 24	52.76000 +0.16	53.97	51.66	52.69	3,513,462
31 Jan 24	52.60000 -1.97	55.22	52.32	54.31	3,691,650
30 Jan 24	54.57000 -0.23	56.80	54.45	55.58	4,341,363
29 Jan 24	54.80000 -2.57	57.78	54.80	57.60	3,511,535
26 Jan 24	57.37000 -1.92	59.29	57.06	58.69	3,514,772
25 Jan 24	59.29000 +1.88	59.42	57.00	57.50	3,839,189
24 Jan 24	57.41000 -0.75	58.38	55.65	58.07	3,897,645
23 Jan 24	58.16000 +1.35	58.60	56.17	56.99	4,147,080
22 Jan 24	56.81000 -3.09	60.28	56.41	59.95	3,061,650
19 Jan 24	59.90000 -0.39	61.08	59.50	60.30	2,799,500
18 Jan 24	60.29000 +0.59	60.50	58.30	59.59	3,979,504
17 Jan 24	59.70000 -2.00	61.74	59.66	61.55	3,181,946
16 Jan 24	61.70000 -0.65	62.67	60.82	62.38	2,190,255
15 Jan 24	62.35000 +0.91	62.98	60.86	61.01	3,401,217
12 Jan 24	61.44000 -1.38	62.91	61.35	62.50	2,823,853
11 Jan 24	62.82000 +0.88	63.38	61.58	61.71	3,039,400
10 Jan 24	61.94000 -0.69	62.69	61.40	62.48	2,852,990
09 Jan 24	62.63000 -0.52	64.20	62.00	63.64	4,339,212
08 Jan 24	63.15000 -1.56	64.61	63.00	64.61	3,189,004
05 Jan 24	64.71000 -1.19	66.35	64.42	65.50	2,405,518
04 Jan 24	65.90000 +0.41	66.25	65.32	65.48	2,975,747
03 Jan 24	65.49000 -1.25	67.56	65.30	66.75	3,989,174
02 Jan 24	66.74000 -2.36	70.28	66.30	69.10	4,948,552
29 Dec 23	69.10000 +0.63	69.83	68.09	68.09	2,776,504
28 Dec 23	68.47000 +0.92	68.65	67.17	67.97	2,286,882
27 Dec 23	67.55000 +1.11	67.97	66.40	66.41	2,409,368
26 Dec 23	66.44000 -1.51	68.13	66.00	68.13	2,802,121
25 Dec 23	67.95000 +0.15	68.45	67.00	67.18	1,428,327
22 Dec 23	67.80000 -1.04	68.99	67.50	68.66	1,910,600
21 Dec 23	68.84000 -0.06	69.00	67.31	68.30	2,234,139
20 Dec 23	68.90000 -1.00	70.80	68.61	70.50	3,125,157
19 Dec 23	69.90000 +1.80	69.99	67.71	67.82	2,906,953
18 Dec 23	68.10000 -1.15	69.19	67.80	68.35	2,725,367
15 Dec 23	69.25000 -0.24	70.23	69.03	69.98	2,107,407
14 Dec 23	69.49000 -0.21	71.20	69.35	70.03	3,129,500
13 Dec 23	69.70000 -0.39	71.30	69.57	70.00	2,904,451
12 Dec 23	70.09000 +0.36	70.47	69.40	69.64	2,721,136
11 Dec 23	69.73000 +1.70	69.73	67.81	68.03	5,123,228
08 Dec 23	68.03000 -0.97	69.49	67.60	69.00	5,741,161
07 Dec 23	69.00000 +0.38	69.23	68.20	68.42	2,733,329
06 Dec 23	68.62000 -0.06	69.20	68.20	68.57	2,851,845
05 Dec 23	68.68000 -1.92	70.59	68.68	70.13	3,870,228
04 Dec 23	70.60000 -0.68	71.81	70.46	71.75	2,689,571
01 Dec 23	71.28000 -1.46	72.22	70.85	72.00	5,092,241
30 Nov 23	72.74000 +0.90	72.74	70.89	71.84	4,706,029
29 Nov 23	71.84000 -0.83	73.39	71.70	72.40	3,213,728
28 Nov 23	72.67000 +0.58	73.13	71.72	71.88	2,953,302
27 Nov 23	72.09000 +0.08	72.47	71.00	71.96	3,118,459
24 Nov 23	72.01000 -0.79	72.67	71.08	72.56	2,773,503
23 Nov 23	72.80000 +0.58	72.98	71.78	72.22	3,786,062
22 Nov 23	72.22000 -0.83	73.65	72.18	73.05	4,554,739
21 Nov 23	73.05000 -1.06	75.01	72.96	74.00	6,694,582
20 Nov 23	74.11000 -2.08	75.96	73.98	75.91	7,556,191
17 Nov 23	76.19000 +0.51	77.09	75.10	75.10	4,326,251
16 Nov 23	75.68000 +0.00	76.38	75.26	75.60	3,951,402
15 Nov 23	75.68000 -0.12	77.42	75.20	76.63	6,030,564
14 Nov 23	75.80000 -0.13	76.70	75.28	75.50	4,350,947
13 Nov 23	75.93000 -0.89	76.82	75.00	76.82	6,746,866
10 Nov 23	76.82000 +0.57	77.19	75.56	76.20	5,726,003
09 Nov 23	76.25000 -1.47	78.14	75.87	76.99	7,958,860
08 Nov 23	77.72000 -1.38	79.64	77.33	78.96	9,061,090
07 Nov 23	79.10000 +1.87	79.20	75.51	77.00	11,308,858
06 Nov 23	77.23000 +1.03	80.00	75.01	76.81	14,352,287
03 Nov 23	76.20000 +2.78	77.50	73.00	73.00	11,549,120
02 Nov 23	73.42000 -0.79	75.99	73.38	74.00	9,701,538
01 Nov 23	74.21000 +0.26	75.37	72.71	73.91	9,447,648
31 Oct 23	73.95000 +0.25	75.15	72.81	73.00	10,801,636
30 Oct 23	73.70000 +3.42	74.50	69.69	69.80	13,455,562
27 Oct 23	70.28000 +1.16	71.58	67.24	67.30	14,463,648
26 Oct 23	69.12000 -7.14	74.30	68.63	74.00	21,000,492
25 Oct 23	76.26000 +3.47	76.51	71.69	72.80	16,629,505
24 Oct 23	72.79000 +0.18	73.45	70.73	72.00	9,064,534
23 Oct 23	72.61000 +0.36	74.40	71.06	71.73	11,465,788
20 Oct 23	72.25000 -0.47	74.25	71.32	71.85	9,532,951
19 Oct 23	72.72000 -0.16	74.47	71.94	72.02	10,291,410
18 Oct 23	72.88000 -0.72	73.88	71.50	73.14	9,708,137
17 Oct 23	73.60000 -1.00	74.79	72.41	74.57	11,203,882
16 Oct 23	74.60000 -4.18	78.48	72.70	78.35	18,489,920
13 Oct 23	78.78000 +2.40	81.76	74.15	74.20	22,563,092
12 Oct 23	76.38000 +4.24	77.30	71.40	71.90	27,875,112
11 Oct 23	72.14000 +6.56	72.14	66.65	66.89	16,846,252
10 Oct 23	65.58000 +2.82	65.80	62.37	62.60	9,442,423
09 Oct 23	62.76000 +1.56	63.13	61.21	61.21	6,764,856
28 Sep 23	61.20000 +1.04	62.06	60.40	60.50	7,056,435
27 Sep 23	60.16000 -0.06	60.83	59.95	60.01	3,667,185
26 Sep 23	60.22000 -1.59	61.51	59.99	61.51	6,177,673
25 Sep 23	61.81000 -0.01	62.16	60.67	61.82	5,345,128
22 Sep 23	61.82000 -0.01	62.27	61.20	61.90	6,439,293
21 Sep 23	61.83000 -0.37	62.64	61.43	61.97	5,157,523
20 Sep 23	62.20000 -0.44	63.36	61.66	62.55	6,187,213
19 Sep 23	62.64000 -2.36	65.50	62.01	65.50	10,596,391
18 Sep 23	65.00000 -1.86	67.90	64.68	67.90	17,871,924
15 Sep 23	66.86000 +6.08	66.86	60.91	61.10	11,654,050
14 Sep 23	60.78000 -0.47	61.49	59.72	61.25	7,539,775
13 Sep 23	61.25000 -0.15	62.38	60.58	61.20	5,379,384
12 Sep 23	61.40000 -0.58	62.20	60.90	62.00	6,383,578
11 Sep 23	61.98000 +0.59	63.16	61.67	61.83	9,376,187
08 Sep 23	61.39000 +1.30	62.58	59.31	59.80	8,052,881
07 Sep 23	60.09000 -0.72	60.59	59.50	60.59	6,509,124
06 Sep 23	60.81000 +1.04	61.35	59.13	59.30	9,101,671
05 Sep 23	59.77000 +0.99	60.47	58.75	59.10	9,579,384
04 Sep 23	58.78000 -0.22	59.95	57.86	59.45	5,840,758
01 Sep 23	59.00000 -0.27	59.89	58.00	59.10	6,036,748
31 Aug 23	59.27000 -0.32	60.38	58.58	59.05	8,858,291
30 Aug 23	59.59000 +2.06	60.50	57.45	58.98	15,690,201
29 Aug 23	57.53000 +3.13	58.32	53.88	54.13	9,498,725
28 Aug 23	54.40000 +3.52	55.73	53.00	53.73	7,925,827
25 Aug 23	50.88000 -0.95	51.95	50.50	51.92	3,497,549
24 Aug 23	51.83000 +0.40	52.28	51.23	51.73	2,393,128
23 Aug 23	51.43000 -1.71	53.42	51.40	52.89	2,085,996
22 Aug 23	53.14000 +0.76	53.50	51.77	52.70	3,445,112
21 Aug 23	52.38000 -0.55	53.65	52.00	52.61	2,464,130
18 Aug 23	52.93000 -0.95	54.57	52.93	54.02	2,506,020
17 Aug 23	53.88000 -0.23	54.30	53.18	53.58	2,538,309
16 Aug 23	54.11000 -0.92	55.17	53.90	54.60	2,697,209
15 Aug 23	55.03000 -0.25	55.80	54.32	54.98	4,227,864
14 Aug 23	55.28000 +1.11	55.37	53.10	53.51	4,856,883
11 Aug 23	54.17000 -1.23	56.00	53.99	55.88	3,085,282
10 Aug 23	55.40000 -0.15	55.94	55.12	55.14	2,457,900
09 Aug 23	55.55000 -0.31	56.51	55.13	55.56	4,577,520
08 Aug 23	55.86000 +0.31	56.40	55.07	55.44	5,631,204
07 Aug 23	55.55000 +0.07	55.61	54.50	55.40	4,498,614
04 Aug 23	55.48000 +1.56	56.14	53.83	53.90	6,454,877
03 Aug 23	53.92000 +0.27	54.60	52.93	53.38	5,757,740
02 Aug 23	53.65000 +0.87	53.80	52.58	53.04	5,094,490
01 Aug 23	52.78000 -0.43	53.60	52.60	53.03	5,151,487
31 Jul 23	53.21000 -0.34	54.19	53.12	53.73	6,323,877
28 Jul 23	53.55000 +0.14	54.35	53.18	53.40	5,257,899
27 Jul 23	53.41000 -1.19	54.79	53.23	54.77	6,060,379
26 Jul 23	54.60000 -0.18	55.28	54.10	55.05	4,954,180
25 Jul 23	54.78000 -1.05	55.85	54.55	55.70	8,496,148
24 Jul 23	55.83000 -0.13	56.78	55.32	55.75	7,685,518
21 Jul 23	55.96000 +2.08	57.55	54.00	54.00	13,606,532
20 Jul 23	53.88000 -2.37	56.45	53.66	56.18	11,193,640
19 Jul 23	56.25000 +1.70	57.29	54.33	55.11	15,341,223
18 Jul 23	54.55000 +0.88	56.47	53.37	53.56	21,121,266
17 Jul 23	53.67000 +4.88	53.67	51.00	51.28	17,624,936
14 Jul 23	48.79000 -0.22	49.40	48.68	48.98	2,343,411
13 Jul 23	49.01000 +1.36	49.39	47.92	47.96	4,166,875
12 Jul 23	47.65000 -0.75	48.96	47.60	48.45	2,665,376
11 Jul 23	48.40000 +1.11	48.57	47.29	47.29	3,551,440
10 Jul 23	47.29000 +0.02	47.84	47.18	47.26	1,809,145
07 Jul 23	47.27000 -0.47	47.80	46.88	47.50	2,120,660
06 Jul 23	47.74000 +0.24	48.40	47.15	47.15	2,126,102
05 Jul 23	47.50000 -0.45	48.44	47.41	47.74	2,513,580
04 Jul 23	47.95000 +1.29	48.50	46.68	46.72	4,003,409
03 Jul 23	46.66000 +0.41	46.93	46.29	46.29	2,542,533
30 Jun 23	46.25000 +0.37	46.58	45.81	45.89	2,542,747
29 Jun 23	45.88000 -0.08	46.38	45.80	45.90	2,846,445
28 Jun 23	45.96000 -2.11	48.11	45.91	48.08	5,858,479
27 Jun 23	48.07000 +0.07	48.40	47.69	48.00	2,626,924
26 Jun 23	48.00000 -0.95	48.93	47.73	48.50	3,062,949
21 Jun 23	48.95000 -2.06	51.00	48.91	50.99	4,641,120
20 Jun 23	51.01000 +1.00	51.86	49.35	49.92	6,347,383
19 Jun 23	50.01000 -0.24	50.71	50.01	50.29	3,601,064
16 Jun 23	50.25000 -0.26	50.75	49.95	50.74	3,777,542
15 Jun 23	50.51000 -0.55	51.37	50.41	50.90	3,107,180
14 Jun 23	51.06000 -0.85	51.83	50.74	51.83	5,592,732
13 Jun 23	51.91000 +3.49	52.68	48.18	48.46	8,381,654
12 Jun 23	48.42000 -0.08	48.95	47.85	48.44	4,465,792
09 Jun 23	48.50000 +0.82	48.50	47.34	47.68	6,544,389
08 Jun 23	47.68000 -1.60	49.24	47.55	49.24	5,234,352
07 Jun 23	49.28000 +0.76	49.66	47.50	48.50	4,469,895
06 Jun 23	48.52000 -2.02	50.54	48.52	50.53	4,315,342
05 Jun 23	50.54000 -0.80	51.61	50.50	51.31	2,740,749
02 Jun 23	51.34000 -0.36	51.79	51.11	51.70	2,500,475
01 Jun 23	51.70000 +0.62	51.80	50.50	50.62	2,992,676
31 May 23	51.08000 +0.16	51.35	50.36	50.89	2,541,045
30 May 23	50.92000 +1.10	50.98	49.61	49.91	2,863,227
29 May 23	49.82000 +0.17	50.44	49.71	50.17	2,152,813
26 May 23	49.65000 +0.15	49.72	49.10	49.37	2,016,423
25 May 23	49.50000 +0.04	49.98	48.90	49.46	2,155,106
24 May 23	49.46000 -0.39	49.95	48.90	49.66	2,278,964
23 May 23	49.85000 -0.30	50.40	49.76	50.15	1,744,144
22 May 23	50.15000 -0.34	50.85	49.88	50.68	2,221,790
19 May 23	50.49000 +0.58	50.60	49.78	49.90	3,091,748
18 May 23	49.91000 +0.09	50.40	49.39	50.00	2,486,886
17 May 23	49.82000 +0.34	49.96	49.23	49.30	1,916,233
16 May 23	49.48000 -0.02	49.91	49.15	49.37	2,457,947
15 May 23	49.50000 +0.42	49.50	48.63	48.88	2,369,998
12 May 23	49.08000 -0.75	50.24	49.07	49.85	2,528,511
11 May 23	49.83000 -0.03	50.37	49.81	50.20	2,204,630
10 May 23	49.86000 -0.55	50.79	49.49	50.40	3,056,979
09 May 23	50.41000 -0.14	51.58	50.18	50.18	3,170,427
08 May 23	50.55000 +0.46	50.73	49.98	50.06	2,798,527
05 May 23	50.09000 -0.50	51.08	49.93	50.58	3,012,562
04 May 23	50.59000 -1.31	51.95	50.16	51.50	3,998,773
28 Apr 23	51.90000 +1.21	52.28	50.47	50.69	3,727,144
27 Apr 23	50.69000 +0.54	51.56	49.23	49.40	5,169,480
26 Apr 23	50.15000 -0.58	51.09	50.03	50.53	4,035,492
25 Apr 23	50.73000 -2.41	53.38	50.13	52.99	6,123,689
24 Apr 23	53.14000 -0.64	54.27	52.52	53.52	4,971,470
21 Apr 23	53.78000 -3.55	57.33	53.66	57.30	7,929,660
20 Apr 23	57.33000 -0.13	58.00	56.97	57.29	4,934,288
19 Apr 23	57.46000 -0.72	58.89	57.33	58.10	5,354,767
18 Apr 23	58.18000 -1.25	59.48	57.67	59.44	5,427,355
17 Apr 23	59.43000 -0.79	60.36	59.00	59.62	4,498,101
14 Apr 23	60.22000 +1.02	60.56	58.33	59.21	6,477,091
13 Apr 23	59.20000 -2.01	61.22	59.01	61.18	7,476,713
12 Apr 23	61.21000 +0.53	61.63	60.12	60.96	6,004,420
11 Apr 23	60.68000 +0.68	61.60	59.85	60.03	7,025,882
10 Apr 23	60.00000 -0.92	62.38	60.00	60.82	8,578,261
07 Apr 23	60.92000 -0.65	61.95	60.18	61.59	8,014,422
06 Apr 23	61.57000 +1.77	63.03	59.82	60.08	12,738,584
04 Apr 23	59.80000 +1.40	61.39	58.02	58.30	11,380,742
03 Apr 23	58.40000 +1.57	58.47	57.02	57.07	6,369,935
31 Mar 23	56.83000 -0.27	57.39	56.21	57.10	4,146,007
30 Mar 23	57.10000 -0.30	57.98	56.70	57.70	4,070,451
29 Mar 23	57.40000 +0.28	58.06	56.91	57.35	4,666,912
28 Mar 23	57.12000 -1.62	59.13	57.11	58.48	6,261,720
27 Mar 23	58.74000 +0.26	59.99	58.00	58.47	6,383,652
24 Mar 23	58.48000 -0.16	59.11	57.55	58.49	5,968,064
23 Mar 23	58.64000 +0.49	58.70	57.75	57.87	6,271,346
22 Mar 23	58.15000 +1.84	58.93	55.86	56.32	7,621,868
21 Mar 23	56.31000 +0.51	56.71	55.61	55.96	3,730,383
20 Mar 23	55.80000 -0.14	56.67	55.51	55.90	5,241,915
17 Mar 23	55.94000 +1.35	56.37	54.82	54.82	5,965,831
16 Mar 23	54.59000 +0.44	55.19	53.66	53.90	4,513,826
15 Mar 23	54.15000 +0.47	55.15	53.70	53.80	4,168,872
14 Mar 23	53.68000 +0.33	53.98	52.20	53.00	4,297,876
13 Mar 23	53.35000 -0.81	54.33	52.77	54.16	3,364,350
10 Mar 23	54.16000 +0.80	55.60	52.90	52.99	5,449,890
09 Mar 23	53.36000 +0.38	53.62	52.90	53.00	2,316,480
08 Mar 23	52.98000 +0.41	53.11	52.40	52.57	2,094,526
07 Mar 23	52.57000 -1.73	54.36	52.51	54.15	3,302,947
06 Mar 23	54.30000 -0.50	54.88	54.00	54.76	2,394,847
03 Mar 23	54.80000 +0.56	55.08	54.00	54.83	3,529,932
02 Mar 23	54.24000 -0.12	54.69	54.00	54.35	2,281,555
01 Mar 23	54.36000 +0.63	54.36	53.50	53.71	2,812,021
28 Feb 23	53.73000 +0.59	54.14	52.90	53.47	2,766,028
27 Feb 23	53.14000 -1.16	54.33	53.00	54.03	3,285,916
24 Feb 23	54.30000 -0.43	55.50	54.16	54.90	2,855,269
23 Feb 23	54.73000 -0.33	55.35	54.35	55.06	2,475,754
22 Feb 23	55.06000 -0.40	55.71	54.81	55.13	2,303,465
21 Feb 23	55.46000 +0.23	56.00	54.70	55.22	3,445,626
20 Feb 23	55.23000 +0.32	55.35	54.30	54.80	3,977,834
17 Feb 23	54.91000 -1.51	56.64	54.81	56.11	4,460,577
16 Feb 23	56.42000 -1.65	58.30	55.88	58.16	6,387,782
15 Feb 23	58.07000 +0.72	58.30	57.11	57.21	4,670,805
14 Feb 23	57.35000 +0.66	59.58	56.51	56.51	7,482,839
13 Feb 23	56.69000 +0.97	56.79	55.46	55.98	4,453,096
10 Feb 23	55.72000 +0.33	56.76	55.10	55.45	5,231,632
09 Feb 23	55.39000 +1.75	55.55	53.16	53.66	6,146,290
08 Feb 23	53.64000 -0.65	55.87	53.58	54.30	4,812,630
07 Feb 23	54.29000 +0.44	54.75	53.53	53.89	3,324,461
06 Feb 23	53.85000 -0.28	54.35	53.32	53.91	2,499,188
03 Feb 23	54.13000 +0.67	54.41	52.98	53.40	3,342,843
02 Feb 23	53.46000 +0.36	54.10	53.04	53.29	3,687,238
01 Feb 23	53.10000 +1.02	53.42	52.25	52.40	3,560,600
31 Jan 23	52.08000 -1.18	53.16	51.95	52.86	3,816,628
30 Jan 23	53.26000 +0.09	54.09	53.20	53.80	2,711,457
20 Jan 23	53.17000 -0.08	53.46	52.93	53.21	2,121,875
19 Jan 23	53.25000 +0.62	53.31	52.24	52.60	2,241,317
18 Jan 23	52.63000 -0.21	53.10	52.49	52.99	1,468,079
17 Jan 23	52.84000 +0.54	53.48	52.20	52.30	2,828,154
16 Jan 23	52.30000 +0.95	52.79	51.06	51.11	3,854,511
13 Jan 23	51.35000 +0.01	51.69	51.00	51.35	1,238,092
12 Jan 23	51.34000 +0.09	51.76	51.00	51.25	1,973,126
11 Jan 23	51.25000 -0.83	52.50	51.06	52.00	2,168,251
10 Jan 23	52.08000 +0.32	52.57	51.50	51.75	2,020,154
09 Jan 23	51.76000 +0.09	52.67	51.58	51.97	2,257,826
06 Jan 23	51.67000 -0.31	52.37	51.60	51.98	1,858,660
05 Jan 23	51.98000 +1.17	52.50	50.51	50.80	3,093,076
04 Jan 23	50.81000 -0.29	51.85	50.50	51.09	2,076,333
03 Jan 23	51.10000 +0.90	51.16	49.61	50.19	2,110,428
30 Dec 22	50.20000 -0.24	51.10	49.82	50.67	1,881,502
29 Dec 22	50.44000 +0.25	50.90	49.81	50.00	1,804,877
28 Dec 22	50.19000 -0.59	50.60	49.68	50.50	1,813,030
27 Dec 22	50.78000 +0.20	51.06	50.12	50.65	1,877,428
26 Dec 22	50.58000 +0.72	51.20	49.85	49.95	2,211,639
23 Dec 22	49.86000 +0.26	50.10	48.80	49.20	2,280,037
22 Dec 22	49.60000 +0.66	50.45	49.08	49.27	3,431,094
21 Dec 22	48.94000 -1.55	50.85	48.60	50.45	3,090,677
20 Dec 22	50.49000 -0.12	51.30	49.97	50.60	2,265,442
19 Dec 22	50.61000 -1.41	51.98	50.30	51.85	2,775,706
16 Dec 22	52.02000 -1.16	52.94	51.80	52.80	3,332,139
15 Dec 22	53.18000 +0.48	54.00	51.89	52.36	4,603,779
14 Dec 22	52.70000 +0.03	54.63	52.70	53.65	6,595,444
13 Dec 22	52.67000 -0.81	53.54	52.35	53.13	3,276,902
12 Dec 22	53.48000 +0.48	54.00	52.20	52.20	5,810,362
09 Dec 22	53.00000 +0.89	53.00	51.62	52.80	6,637,266
08 Dec 22	52.11000 +0.24	52.40	51.36	51.80	3,433,823
07 Dec 22	51.87000 -0.70	52.40	51.66	52.30	2,700,048
06 Dec 22	52.57000 +0.04	53.30	52.05	52.08	4,622,930
05 Dec 22	52.53000 +0.79	52.70	51.80	52.31	3,064,065
02 Dec 22	51.74000 -0.10	52.06	51.55	51.80	2,767,993
01 Dec 22	51.84000 -0.19	53.03	51.69	53.00	3,568,927
30 Nov 22	52.03000 +0.02	52.77	51.60	52.00	3,342,555
29 Nov 22	52.01000 +3.16	53.40	48.88	48.88	7,864,341
28 Nov 22	48.85000 -1.07	49.71	48.52	49.30	2,645,477
25 Nov 22	49.92000 -0.32	51.33	49.88	50.25	2,695,263
24 Nov 22	50.24000 +0.02	51.10	50.15	50.50	2,020,025
23 Nov 22	50.22000 -0.69	51.36	49.51	50.88	3,040,543
22 Nov 22	50.91000 -0.51	52.24	50.76	51.33	2,916,136
21 Nov 22	51.42000 -0.98	52.60	51.01	52.02	3,162,845
18 Nov 22	52.40000 -0.98	53.67	52.21	53.38	4,085,962
17 Nov 22	53.38000 +0.92	53.38	51.55	52.06	4,810,135
16 Nov 22	52.46000 -0.28	53.06	52.12	52.31	4,232,951
15 Nov 22	52.74000 +2.84	52.88	50.10	50.10	7,467,105
14 Nov 22	49.90000 +0.58	50.56	48.91	49.34	3,207,027
11 Nov 22	49.32000 +0.35	50.70	49.32	50.00	4,137,694
10 Nov 22	48.97000 -0.51	49.97	48.92	49.25	2,487,712
09 Nov 22	49.48000 -0.23	50.01	49.00	49.68	2,060,599
08 Nov 22	49.71000 -0.41	50.40	49.29	50.28	2,690,830
07 Nov 22	50.12000 -0.06	50.65	49.81	50.30	3,313,189
04 Nov 22	50.18000 +0.37	50.27	49.11	49.70	4,405,738
03 Nov 22	49.81000 +0.57	50.20	48.60	48.80	4,032,424
02 Nov 22	49.24000 +0.69	49.91	48.29	48.40	4,128,738
01 Nov 22	48.55000 +0.02	48.69	47.73	48.30	3,782,832
31 Oct 22	48.53000 +2.73	49.26	45.16	45.16	5,667,662
28 Oct 22	45.80000 -1.57	48.66	45.68	47.09	4,571,977
27 Oct 22	47.37000 -1.97	48.63	47.12	48.20	5,287,419
26 Oct 22	49.34000 +1.75	49.59	47.41	47.50	3,255,971
25 Oct 22	47.59000 -0.60	48.66	47.00	48.16	2,339,508
24 Oct 22	48.19000 -0.57	50.20	47.88	48.76	3,108,760
21 Oct 22	48.76000 -1.08	50.50	48.69	50.50	3,014,000
20 Oct 22	49.84000 +1.44	50.66	47.88	48.19	4,223,726
19 Oct 22	48.40000 -0.66	49.55	48.39	49.06	1,619,809
18 Oct 22	49.06000 -0.54	49.88	48.69	49.80	2,012,511
17 Oct 22	49.60000 +0.83	49.78	48.23	48.76	2,447,323
14 Oct 22	48.77000 +1.65	48.85	47.38	47.59	2,736,680
13 Oct 22	47.12000 +0.18	47.65	46.46	46.51	2,489,016
12 Oct 22	46.94000 +2.28	46.95	44.56	44.56	3,660,813
11 Oct 22	44.66000 -0.82	45.72	44.36	45.46	2,679,175
10 Oct 22	45.48000 -2.10	48.11	45.40	47.58	3,073,580
30 Sep 22	47.58000 -0.73	48.67	47.45	48.32	1,921,876
29 Sep 22	48.31000 -0.47	49.69	48.18	49.69	2,019,462
28 Sep 22	48.78000 -0.70	49.66	48.53	49.07	2,030,923
27 Sep 22	49.48000 +1.55	49.49	47.90	47.93	2,842,504
26 Sep 22	47.93000 -1.13	48.88	47.85	48.23	2,401,186
23 Sep 22	49.06000 -1.84	51.27	48.61	51.27	3,463,789
22 Sep 22	50.90000 -0.60	52.13	50.86	51.05	1,944,515
21 Sep 22	51.50000 +0.47	51.72	49.60	50.66	2,179,991
20 Sep 22	51.03000 +0.41	51.11	50.60	50.69	1,397,956
19 Sep 22	50.62000 -0.38	51.48	50.50	51.00	1,813,577
16 Sep 22	51.00000 -1.61	52.92	51.00	52.40	2,438,370
15 Sep 22	52.61000 -1.19	54.19	52.41	53.80	2,725,128
14 Sep 22	53.80000 -0.28	54.05	52.95	53.08	1,923,254
13 Sep 22	54.08000 +0.08	55.26	54.00	54.16	2,487,018
09 Sep 22	54.00000 +0.49	54.31	53.00	53.60	2,322,728
08 Sep 22	53.51000 -2.09	55.60	53.51	55.60	4,408,703
07 Sep 22	55.60000 +0.38	56.22	55.05	55.22	2,889,539
06 Sep 22	55.22000 -0.26	55.89	54.58	55.49	2,791,419
05 Sep 22	55.48000 -1.34	56.77	55.17	56.70	2,825,767
02 Sep 22	56.82000 +0.92	57.71	56.23	56.80	3,405,056
01 Sep 22	55.90000 -1.03	57.90	55.90	57.04	2,857,587
31 Aug 22	56.93000 +0.82	57.22	55.70	56.10	3,328,319
30 Aug 22	56.11000 +0.70	56.51	55.20	55.39	2,642,713
29 Aug 22	55.41000 -0.42	56.43	55.10	55.52	2,399,503
26 Aug 22	55.83000 -0.86	57.30	55.62	57.09	2,721,362
25 Aug 22	56.69000 +0.12	57.00	55.51	56.68	2,868,136
24 Aug 22	56.57000 -2.22	58.90	56.44	58.79	4,337,175
23 Aug 22	58.79000 -0.28	59.45	58.50	58.98	2,424,706
22 Aug 22	59.07000 +0.02	59.81	57.50	58.00	3,254,172
19 Aug 22	59.05000 -2.90	62.90	59.00	61.70	6,512,215
18 Aug 22	61.95000 +1.00	62.02	59.85	60.66	5,068,860
17 Aug 22	60.95000 -0.06	61.22	59.40	60.87	4,978,665
16 Aug 22	61.01000 -0.69	61.98	60.83	61.83	3,761,640
15 Aug 22	61.70000 -0.93	63.00	61.32	62.02	4,226,724
12 Aug 22	62.63000 -0.27	63.53	62.12	62.89	5,569,684
11 Aug 22	62.90000 +2.66	64.20	60.50	61.00	9,786,141
10 Aug 22	60.24000 -1.58	62.78	60.00	61.00	6,733,221
09 Aug 22	61.82000 +0.48	61.92	59.89	61.01	5,684,511
08 Aug 22	61.34000 -1.15	62.69	60.53	62.69	7,840,519
05 Aug 22	62.49000 +4.14	62.95	58.03	58.36	11,784,452
04 Aug 22	58.35000 +1.62	58.80	57.00	57.00	6,312,376
03 Aug 22	56.73000 +0.98	58.48	55.75	55.75	6,646,864
02 Aug 22	55.75000 -2.41	57.55	55.36	57.20	6,203,460
01 Aug 22	58.16000 -0.10	59.00	56.35	57.00	4,462,089
29 Jul 22	58.26000 -2.65	60.71	58.12	60.39	6,559,941
28 Jul 22	60.91000 +1.54	61.99	59.60	59.60	6,712,295
27 Jul 22	59.37000 -1.57	61.16	59.30	60.71	5,008,947
26 Jul 22	60.94000 +0.33	60.99	59.91	60.66	3,635,265
25 Jul 22	60.61000 -1.39	62.58	60.39	61.90	4,709,490
22 Jul 22	62.00000 -2.70	64.70	61.81	64.21	7,774,109
21 Jul 22	64.70000 -0.18	66.25	63.66	64.93	6,093,830
20 Jul 22	64.88000 -0.30	66.88	64.66	66.06	5,701,921
19 Jul 22	65.18000 +0.88	65.96	63.90	64.24	5,845,180
18 Jul 22	64.30000 +0.70	64.78	62.20	64.15	5,628,902
15 Jul 22	63.60000 -1.68	65.89	62.01	63.35	7,279,302
14 Jul 22	65.28000 +0.29	66.29	64.00	64.48	6,959,183
13 Jul 22	64.99000 -2.01	67.57	64.14	67.41	9,693,126
12 Jul 22	67.00000 -5.50	73.20	66.65	72.00	13,193,155
11 Jul 22	72.50000 -1.30	75.85	70.86	72.30	13,469,078
08 Jul 22	73.80000 +1.94	76.88	70.60	71.01	14,816,734
07 Jul 22	71.86000 +2.05	73.30	68.00	70.10	13,662,023
06 Jul 22	69.81000 +3.57	70.16	66.01	66.22	14,311,656
05 Jul 22	66.24000 -0.36	67.87	64.75	65.94	9,235,752
04 Jul 22	66.60000 -1.52	70.10	65.68	69.47	13,951,430
01 Jul 22	68.12000 +6.19	68.12	61.88	62.20	14,445,810
30 Jun 22	61.93000 +1.58	62.56	60.35	60.36	8,122,357
29 Jun 22	60.35000 -1.32	63.48	60.20	61.90	13,825,627
28 Jun 22	61.67000 +2.73	61.67	57.81	59.00	8,083,854
27 Jun 22	58.94000 +0.33	59.88	58.40	58.76	5,492,096
24 Jun 22	58.61000 +0.16	59.35	58.29	58.45	4,830,113
23 Jun 22	58.45000 +2.13	59.01	56.18	56.31	5,306,853
22 Jun 22	56.32000 -1.50	58.18	56.24	57.82	4,431,941
21 Jun 22	57.82000 -0.36	59.44	57.53	58.30	5,848,865
20 Jun 22	58.18000 +1.96	58.36	56.31	56.63	5,606,947
17 Jun 22	56.22000 -0.35	57.14	55.12	56.57	4,145,492
16 Jun 22	56.57000 +1.15	57.65	55.50	55.50	5,592,404
15 Jun 22	55.42000 +2.02	56.27	53.53	53.63	7,339,521
14 Jun 22	53.40000 -1.80	54.88	51.90	54.42	6,989,727
13 Jun 22	55.20000 -0.60	56.00	54.38	55.23	5,080,064
10 Jun 22	55.80000 -0.69	56.81	55.21	55.21	7,316,480
09 Jun 22	56.49000 -2.56	59.10	56.00	58.60	6,483,002
08 Jun 22	59.05000 -0.37	60.19	58.18	59.11	4,186,437
07 Jun 22	59.42000 -1.23	61.07	58.61	60.80	4,491,259
06 Jun 22	60.65000 +1.04	60.88	59.02	59.61	5,183,336
02 Jun 22	59.61000 +1.81	59.68	57.27	57.91	4,883,056
01 Jun 22	57.80000 +0.07	58.06	57.22	57.78	3,535,482
31 May 22	57.73000 +2.48	57.84	54.51	55.39	5,427,137
30 May 22	55.25000 +0.17	55.66	54.51	55.27	2,923,161
27 May 22	55.08000 -0.78	56.97	54.81	56.08	3,275,820
26 May 22	55.86000 +0.31	56.68	53.80	55.50	3,534,082
25 May 22	55.55000 +0.04	56.42	55.19	55.51	2,538,879
24 May 22	55.51000 -3.76	59.19	55.36	59.01	5,286,876
23 May 22	59.27000 +0.57	59.77	58.38	59.20	3,568,939
20 May 22	58.70000 +0.55	59.53	57.72	58.31	4,171,458
19 May 22	58.15000 +0.42	58.39	56.55	57.31	3,855,574
18 May 22	57.73000 +0.74	58.21	56.80	56.88	3,580,607
17 May 22	56.99000 +0.27	57.40	56.05	56.67	2,925,449
16 May 22	56.72000 -0.74	58.70	56.30	57.46	3,418,883
13 May 22	57.46000 -0.44	58.27	56.30	57.89	3,454,996
12 May 22	57.90000 +0.04	58.58	57.00	57.20	4,739,339
11 May 22	57.86000 +0.66	59.61	56.57	56.89	5,823,361
10 May 22	57.20000 +0.52	57.88	55.24	55.65	4,982,331
09 May 22	56.68000 -0.12	57.29	55.27	56.53	3,571,350
06 May 22	56.80000 -0.20	57.00	55.01	55.30	3,107,264
05 May 22	57.00000 +0.51	57.85	55.12	56.11	6,224,055
29 Apr 22	56.49000 +5.14	56.49	51.34	51.75	6,066,169
28 Apr 22	51.35000 -0.86	52.58	49.50	51.00	7,155,756
27 Apr 22	52.21000 -3.39	52.55	50.04	50.04	10,046,998
26 Apr 22	55.60000 -2.44	59.24	55.60	58.04	4,293,899
25 Apr 22	58.04000 -5.35	63.16	57.84	62.51	4,094,564
22 Apr 22	63.39000 -1.50	65.46	62.69	64.80	2,848,291
21 Apr 22	64.89000 -1.23	68.29	64.73	65.33	3,801,292
20 Apr 22	66.12000 +0.32	67.58	65.72	66.21	3,001,125
19 Apr 22	65.80000 -1.33	67.00	65.39	67.00	2,684,245
18 Apr 22	67.13000 +0.27	68.39	66.23	66.68	3,370,302
15 Apr 22	66.86000 +0.58	67.28	64.68	65.83	2,998,917
14 Apr 22	66.28000 +0.69	67.12	65.37	66.25	3,247,715
13 Apr 22	65.59000 +0.04	68.50	64.32	65.02	4,875,560
12 Apr 22	65.55000 +1.88	65.90	63.18	63.18	3,953,752
11 Apr 22	63.67000 -3.48	67.00	63.66	67.00	3,420,284
08 Apr 22	67.15000 -0.52	68.27	65.93	68.01	3,576,120
07 Apr 22	67.67000 -2.34	70.12	67.64	69.65	3,401,826
06 Apr 22	70.01000 -0.39	70.90	69.81	70.38	2,750,065
01 Apr 22	70.40000 -0.50	71.20	69.75	70.81	3,212,319
31 Mar 22	70.90000 -1.39	72.43	70.71	72.22	3,393,590
30 Mar 22	72.29000 +1.10	72.50	71.35	71.97	4,057,272
29 Mar 22	71.19000 -3.24	75.07	71.10	74.68	3,529,527
28 Mar 22	74.43000 -0.67	75.40	73.00	74.40	2,181,876
25 Mar 22	75.10000 -1.49	78.09	75.10	77.24	2,130,966
24 Mar 22	76.59000 -1.55	77.97	76.19	77.97	1,689,430
23 Mar 22	78.14000 +0.66	78.78	77.00	77.48	2,143,535
22 Mar 22	77.48000 -0.39	78.19	76.96	77.37	1,364,225
21 Mar 22	77.87000 -0.13	78.58	76.98	78.04	1,821,623
18 Mar 22	78.00000 +0.14	78.18	76.98	77.07	1,963,567
17 Mar 22	77.86000 +1.69	79.60	76.30	77.01	4,191,755
16 Mar 22	76.17000 +1.57	76.26	72.00	75.90	4,615,023
15 Mar 22	74.60000 -5.00	79.36	74.46	79.00	3,654,461
14 Mar 22	79.60000 -2.69	81.99	79.20	81.21	2,019,456
11 Mar 22	82.29000 -0.10	82.40	79.97	81.72	2,533,964
10 Mar 22	82.39000 +0.14	84.66	82.19	84.37	2,093,217
09 Mar 22	82.25000 -1.82	85.10	79.00	84.09	3,244,912
08 Mar 22	84.07000 -3.05	87.50	84.05	87.12	2,374,618
07 Mar 22	87.12000 -2.88	89.91	86.80	89.91	3,397,266
04 Mar 22	90.00000 +0.85	90.36	88.42	88.59	2,386,113
03 Mar 22	89.15000 -1.33	90.97	89.00	90.66	2,234,721
02 Mar 22	90.48000 -0.02	90.75	89.30	89.88	1,440,295
01 Mar 22	90.50000 -0.42	91.48	90.01	91.20	1,636,108
28 Feb 22	90.92000 -0.55	92.93	90.50	92.50	1,554,259
25 Feb 22	91.47000 +0.78	92.61	91.15	91.18	1,687,375
24 Feb 22	90.69000 -3.79	94.48	89.89	94.00	3,537,657
23 Feb 22	94.48000 +0.52	95.43	93.91	93.96	2,373,573
22 Feb 22	93.96000 +0.44	94.50	92.18	93.00	2,209,994
21 Feb 22	93.52000 +1.53	93.78	91.71	92.00	1,780,736
18 Feb 22	91.99000 -0.53	92.50	90.67	91.65	1,743,012
17 Feb 22	92.52000 -0.02	93.08	91.83	92.29	2,158,486
16 Feb 22	92.54000 +0.43	93.15	91.78	92.70	1,590,498
15 Feb 22	92.11000 +1.36	92.50	90.77	91.00	2,281,190
14 Feb 22	90.75000 +1.32	91.00	89.71	89.71	1,580,897
11 Feb 22	89.43000 -1.98	91.30	89.37	91.30	1,377,611
10 Feb 22	91.41000 +0.06	91.80	90.70	91.80	1,253,584
09 Feb 22	91.35000 +0.45	91.45	90.45	90.91	1,385,575
08 Feb 22	90.90000 +1.30	91.18	88.75	89.40	1,501,950
07 Feb 22	89.60000 +1.00	90.90	89.28	90.90	1,295,250
28 Jan 22	88.60000 -0.42	89.94	87.80	89.70	1,655,455
27 Jan 22	89.02000 -2.63	91.65	88.85	91.63	1,948,111
26 Jan 22	91.65000 +0.63	91.93	90.09	91.50	1,704,345
25 Jan 22	91.02000 -1.68	93.68	90.81	92.16	2,372,811
24 Jan 22	92.70000 -1.50	94.30	91.98	93.00	2,413,101
21 Jan 22	94.20000 -2.89	97.30	92.20	97.09	4,821,908
20 Jan 22	97.09000 -2.39	99.99	96.88	99.40	3,958,032
19 Jan 22	99.48000 -1.78	101.91	99.10	101.90	3,546,423
18 Jan 22	101.26000 -0.25	102.65	101.01	101.86	2,072,621
17 Jan 22	101.51000 -0.27	102.76	101.30	101.77	2,089,038
14 Jan 22	101.78000 -2.01	103.65	101.76	103.65	2,531,971
13 Jan 22	103.79000 -1.59	105.58	103.66	105.58	1,799,203
12 Jan 22	105.38000 -0.22	105.88	104.60	105.60	1,443,618
11 Jan 22	105.60000 +0.45	105.69	104.16	105.16	1,586,688
10 Jan 22	105.15000 +0.34	106.86	104.26	106.80	1,843,849
07 Jan 22	104.81000 +0.33	106.30	104.00	104.37	2,143,850
06 Jan 22	104.48000 -1.62	106.80	103.98	105.90	2,322,067
05 Jan 22	106.10000 -0.45	107.37	105.52	106.38	2,422,990
04 Jan 22	106.55000 -1.22	108.36	106.36	108.36	2,102,554
31 Dec 21	107.77000 +1.36	107.99	106.05	106.41	2,408,975
30 Dec 21	106.41000 +0.41	107.27	104.68	106.01	1,883,673
29 Dec 21	106.00000 +1.05	108.00	105.57	107.03	2,341,963
28 Dec 21	104.95000 -0.35	105.88	104.02	105.60	1,469,876
27 Dec 21	105.30000 +2.23	107.17	102.80	103.05	2,080,108
24 Dec 21	103.07000 -1.53	105.19	102.92	104.74	1,683,786
23 Dec 21	104.60000 -1.03	105.95	103.89	105.06	1,707,350
22 Dec 21	105.63000 +1.01	106.14	104.80	105.00	1,411,302
21 Dec 21	104.62000 +0.64	104.86	103.60	104.26	1,160,845
20 Dec 21	103.98000 -0.52	105.33	103.95	104.50	1,332,708
17 Dec 21	104.50000 -1.79	106.25	104.48	105.90	1,918,632
16 Dec 21	106.29000 +0.66	106.66	105.60	105.60	1,270,294
15 Dec 21	105.63000 -1.06	107.36	105.40	106.80	1,962,283
14 Dec 21	106.69000 +0.09	107.00	106.00	106.10	1,820,560
13 Dec 21	106.60000 -1.42	109.17	106.40	107.83	2,714,240
10 Dec 21	108.02000 -1.40	109.96	107.35	108.55	2,665,577
09 Dec 21	109.42000 +2.87	110.38	106.00	106.40	4,134,889
08 Dec 21	106.55000 +0.45	107.16	105.74	106.28	2,006,070
07 Dec 21	106.10000 -0.44	108.15	105.00	108.15	1,718,874
06 Dec 21	106.54000 -3.91	110.78	106.31	110.55	3,429,822
03 Dec 21	110.45000 -0.12	111.65	110.04	110.57	1,866,822
02 Dec 21	110.57000 -1.76	113.00	110.33	112.00	1,978,386
01 Dec 21	112.33000 +2.30	113.50	110.18	110.18	2,435,727
30 Nov 21	110.03000 -2.32	112.67	110.03	112.00	2,693,348
29 Nov 21	112.35000 +2.57	112.68	108.19	108.19	2,308,269
26 Nov 21	109.78000 -2.93	112.99	109.60	111.80	2,838,680
25 Nov 21	112.71000 +0.42	113.70	111.71	111.90	2,240,585
24 Nov 21	112.29000 -0.79	113.80	111.62	112.79	2,644,861
23 Nov 21	113.08000 +0.25	114.24	112.40	112.67	2,978,773
22 Nov 21	112.83000 -1.49	114.20	110.20	111.00	4,857,594
19 Nov 21	114.32000 -0.07	116.20	113.52	114.39	3,010,036
18 Nov 21	114.39000 -2.86	119.20	114.36	115.51	4,930,837
17 Nov 21	117.25000 +4.70	117.75	111.54	112.15	7,645,794
16 Nov 21	112.55000 +0.57	114.55	111.17	112.00	5,099,369
15 Nov 21	111.98000 +2.67	113.17	108.11	108.95	4,743,283
12 Nov 21	109.31000 -1.30	110.48	107.90	110.00	3,096,579
11 Nov 21	110.61000 +1.36	111.96	108.30	108.88	3,247,194
10 Nov 21	109.25000 -0.26	110.27	107.81	109.00	2,327,241
09 Nov 21	109.51000 +1.22	111.53	107.82	108.00	2,925,439
08 Nov 21	108.29000 -3.87	111.90	107.40	110.78	4,383,568
05 Nov 21	112.16000 +3.55	113.89	107.00	109.10	6,140,104
04 Nov 21	108.61000 -0.97	111.01	108.30	109.26	2,595,312
03 Nov 21	109.58000 +2.38	110.80	106.80	107.69	3,783,650
02 Nov 21	107.20000 -0.01	109.44	105.90	107.21	3,183,804
01 Nov 21	107.21000 +4.82	107.83	101.67	102.80	4,002,917
29 Oct 21	102.39000 -0.96	105.30	102.22	103.70	3,234,968
28 Oct 21	103.35000 -1.10	105.68	99.90	100.00	3,064,464
27 Oct 21	104.45000 -2.55	107.17	104.01	107.17	2,167,672
26 Oct 21	107.00000 +0.90	107.80	105.67	105.80	2,194,413
25 Oct 21	106.10000 +0.69	106.15	104.08	105.58	1,448,203
22 Oct 21	105.41000 +0.37	106.50	105.10	105.10	1,846,873
21 Oct 21	105.04000 -0.66	106.70	104.82	105.30	1,402,746
20 Oct 21	105.70000 -1.56	108.20	105.37	107.31	1,582,442
19 Oct 21	107.26000 +0.47	108.69	106.26	106.80	1,530,058
18 Oct 21	106.79000 -1.65	107.99	104.00	107.46	3,006,079
15 Oct 21	108.44000 +1.41	109.66	106.07	107.02	2,829,003
14 Oct 21	107.03000 -5.59	112.87	105.50	112.87	4,959,901
13 Oct 21	112.62000 +0.82	112.77	111.01	111.65	2,108,138
12 Oct 21	111.80000 +0.90	112.65	109.25	111.00	3,109,831
11 Oct 21	110.90000 -0.94	113.66	110.72	111.21	2,461,164
08 Oct 21	111.84000 +1.06	114.04	110.70	112.01	3,600,142
30 Sep 21	110.78000 +2.02	111.96	108.21	108.50	3,483,798
29 Sep 21	108.76000 +0.56	110.28	106.10	108.00	3,896,119
28 Sep 21	108.20000 -0.71	110.49	107.50	108.40	2,721,590
27 Sep 21	108.91000 +2.42	110.10	106.51	108.00	4,428,151
24 Sep 21	106.49000 -1.31	108.50	106.28	107.03	2,111,989
23 Sep 21	107.80000 -1.10	110.20	107.20	108.90	3,846,995
22 Sep 21	108.90000 +6.29	111.11	100.90	101.10	6,395,868
17 Sep 21	102.61000 +0.71	102.79	101.31	102.30	1,518,538
16 Sep 21	101.90000 -1.11	103.93	101.88	102.85	2,144,500
15 Sep 21	103.01000 -3.00	105.66	102.91	105.20	3,350,943
14 Sep 21	106.01000 -1.69	108.49	105.91	107.11	3,091,333
13 Sep 21	107.70000 -0.59	108.94	106.71	107.75	3,324,747
10 Sep 21	108.29000 +3.21	109.05	104.11	104.56	4,910,869
09 Sep 21	105.08000 -1.69	107.20	104.81	106.25	2,788,485
08 Sep 21	106.77000 +1.83	107.17	104.78	105.20	3,040,545
07 Sep 21	104.94000 -0.36	105.72	104.00	104.78	2,556,001
06 Sep 21	105.30000 +1.30	107.33	102.73	103.80	2,896,879
03 Sep 21	104.00000 +0.10	105.00	102.68	103.00	2,601,286
02 Sep 21	103.90000 -3.25	107.94	103.56	107.00	3,162,358
01 Sep 21	107.15000 +2.98	108.27	101.81	104.18	3,890,784
31 Aug 21	104.17000 -1.43	106.29	102.30	105.69	2,730,795
30 Aug 21	105.60000 -1.95	108.60	104.68	108.01	3,176,957
27 Aug 21	107.55000 +3.38	108.45	99.51	101.26	5,026,880
26 Aug 21	104.17000 -3.08	107.86	104.06	107.04	3,245,031
25 Aug 21	107.25000 -0.25	107.90	106.61	107.47	2,116,541
24 Aug 21	107.50000 -1.20	109.46	106.70	108.39	2,843,986
23 Aug 21	108.70000 -1.07	109.78	107.96	109.78	2,350,772
20 Aug 21	109.77000 +1.64	109.97	105.81	107.15	2,887,701
19 Aug 21	108.13000 +1.08	109.80	107.10	107.10	3,017,832
18 Aug 21	107.05000 +1.03	107.05	104.35	105.90	2,877,696
17 Aug 21	106.02000 -2.55	109.64	105.60	108.99	3,286,854
16 Aug 21	108.57000 -0.80	110.40	108.05	109.30	2,280,375
13 Aug 21	109.37000 -2.65	111.83	108.30	111.25	3,951,531
12 Aug 21	112.02000 -1.97	115.65	112.00	113.51	3,530,455
11 Aug 21	113.99000 -2.09	116.08	113.66	116.08	3,010,926
10 Aug 21	116.08000 +0.71	117.50	113.58	115.64	3,888,023
09 Aug 21	115.37000 -0.50	115.75	112.50	114.70	3,806,698
06 Aug 21	115.87000 +0.87	117.22	113.69	116.06	3,712,260
05 Aug 21	115.00000 -3.37	118.64	114.86	118.60	4,917,618
04 Aug 21	118.37000 +1.17	122.22	116.80	119.00	5,909,329
03 Aug 21	117.20000 -4.20	121.28	116.00	119.89	6,067,456
02 Aug 21	121.40000 +2.11	125.30	118.50	120.30	9,913,810
30 Jul 21	119.29000 +6.83	119.55	111.16	112.60	11,160,797
29 Jul 21	112.46000 +5.77	113.31	107.00	108.00	6,950,894
28 Jul 21	106.69000 -4.42	111.99	106.02	111.06	5,509,005
27 Jul 21	111.11000 +4.24	117.00	105.07	107.06	9,375,684
26 Jul 21	106.87000 -5.76	111.60	104.00	111.00	6,227,137
23 Jul 21	112.63000 +2.83	114.99	110.01	111.00	4,587,287
22 Jul 21	109.80000 -1.83	111.63	109.03	111.00	3,541,969
21 Jul 21	111.63000 -0.77	114.38	111.16	112.42	3,589,431
20 Jul 21	112.40000 +0.11	112.88	110.12	111.00	2,770,306
19 Jul 21	112.29000 +3.21	112.58	106.12	108.95	4,360,753
16 Jul 21	109.08000 +0.28	111.46	108.70	108.89	3,062,364
15 Jul 21	108.80000 -3.05	112.82	108.51	111.86	4,087,567
14 Jul 21	111.85000 -1.31	114.95	111.83	113.15	3,270,718
13 Jul 21	113.16000 -1.83	114.49	112.49	114.01	3,979,686
12 Jul 21	114.99000 -1.37	118.00	114.40	118.00	4,291,366
09 Jul 21	116.36000 -1.06	117.95	114.58	116.35	3,427,126
08 Jul 21	117.42000 +3.36	117.51	112.12	114.06	5,454,053
07 Jul 21	114.06000 +0.12	114.68	112.10	112.50	3,763,656
06 Jul 21	113.94000 -3.36	117.30	111.86	117.30	7,084,546
05 Jul 21	117.30000 -0.21	120.37	115.35	117.00	5,416,843
02 Jul 21	117.51000 -4.59	121.99	117.01	121.00	5,296,903
01 Jul 21	122.10000 -7.53	128.76	121.50	128.75	7,089,380
30 Jun 21	129.63000 +1.57	132.10	126.50	128.93	5,870,450
29 Jun 21	128.06000 -2.25	131.61	127.30	130.00	5,055,912
28 Jun 21	130.31000 +4.29	130.69	124.02	126.11	6,043,249
25 Jun 21	126.02000 -3.03	132.78	124.00	129.05	7,420,461
24 Jun 21	129.05000 +0.32	134.14	127.88	129.20	8,098,427
23 Jun 21	128.73000 +8.67	129.99	119.60	120.06	9,427,394
22 Jun 21	120.06000 -3.06	123.89	119.70	123.35	4,697,705
21 Jun 21	123.12000 +1.82	123.70	119.25	120.00	4,996,574
18 Jun 21	121.30000 +0.36	122.79	117.71	121.11	5,614,191
17 Jun 21	120.94000 +5.75	121.20	115.00	115.00	6,069,035
16 Jun 21	115.19000 -1.44	120.80	114.18	117.37	4,084,896
15 Jun 21	116.63000 -4.80	120.98	116.09	120.30	5,716,072
11 Jun 21	121.43000 -5.83	127.75	119.05	127.61	7,715,156
10 Jun 21	127.26000 -0.19	128.38	125.70	126.93	3,900,493
09 Jun 21	127.45000 -3.58	132.89	126.99	130.74	4,484,923
08 Jun 21	131.03000 -1.97	133.10	128.91	133.02	4,678,182
07 Jun 21	133.00000 +4.34	133.00	128.90	130.00	5,718,765
04 Jun 21	128.66000 +1.50	130.50	126.10	127.00	3,554,931
03 Jun 21	127.16000 -2.64	131.00	126.92	131.00	3,667,109
02 Jun 21	129.80000 -1.11	133.08	128.00	130.80	4,846,814
01 Jun 21	130.91000 +3.21	132.44	125.70	127.32	6,689,298
31 May 21	127.70000 +1.39	129.93	125.14	126.35	5,274,136
28 May 21	126.31000 -1.44	129.86	124.90	126.50	7,279,882
27 May 21	127.75000 +8.68	127.98	119.50	120.14	10,004,484
26 May 21	119.07000 +0.84	120.50	116.64	118.50	4,871,326
25 May 21	118.23000 +2.13	118.68	115.18	116.37	4,965,687
24 May 21	116.10000 +0.21	116.10	112.18	114.52	4,315,551
21 May 21	115.89000 +0.96	117.00	115.00	115.00	3,449,163
20 May 21	114.93000 -1.25	116.86	114.77	115.89	3,085,931
19 May 21	116.18000 +0.18	117.62	114.34	115.29	4,144,295
18 May 21	116.00000 -2.76	118.77	114.56	118.76	5,789,277
17 May 21	118.76000 -5.20	125.36	118.45	123.74	7,580,709
14 May 21	123.96000 +3.38	124.71	120.61	120.88	5,560,546
13 May 21	120.58000 +0.73	123.97	117.02	118.00	4,877,718
12 May 21	119.85000 -0.51	122.22	117.03	119.06	4,814,526
11 May 21	120.36000 +4.23	120.65	115.16	115.47	5,308,064
10 May 21	116.13000 -4.73	119.76	114.70	119.76	6,719,227
07 May 21	120.86000 +1.13	123.64	118.00	119.09	9,978,113
06 May 21	119.73000 +5.93	121.25	113.84	113.84	8,846,003
30 Apr 21	113.80000 -1.67	116.53	111.79	115.45	7,054,623
29 Apr 21	115.47000 +6.25	117.00	112.00	112.00	11,205,546
28 Apr 21	109.22000 +9.93	109.22	97.30	99.28	8,691,104
27 Apr 21	99.29000 -9.02	103.00	99.03	102.50	8,272,342
26 Apr 21	108.31000 +0.11	110.66	108.00	108.44	4,085,236
23 Apr 21	108.20000 +0.97	109.38	106.00	107.53	3,021,066
22 Apr 21	107.23000 +0.37	110.70	107.00	107.03	3,034,806
21 Apr 21	106.86000 -0.21	107.81	106.00	106.98	2,019,409
20 Apr 21	107.07000 -1.15	108.79	107.04	108.29	2,630,627
19 Apr 21	108.22000 +3.08	108.29	104.11	104.60	3,975,773
16 Apr 21	105.14000 +0.11	105.88	104.20	104.70	2,612,116
15 Apr 21	105.03000 -3.03	108.19	102.67	108.00	4,294,243
14 Apr 21	108.06000 +0.22	110.26	107.11	107.85	3,264,137
13 Apr 21	107.84000 -0.38	111.20	107.58	107.65	3,445,323
12 Apr 21	108.22000 -3.78	112.90	107.28	111.69	3,608,409
09 Apr 21	112.00000 -1.40	114.22	110.97	113.00	2,702,405
08 Apr 21	113.40000 -0.26	114.80	112.50	113.18	2,758,366
07 Apr 21	113.66000 -0.29	114.33	112.00	113.22	2,707,818
06 Apr 21	113.95000 -2.27	116.22	113.51	116.22	3,493,533
02 Apr 21	116.22000 +1.97	117.50	113.12	114.20	5,521,924
01 Apr 21	114.25000 +2.19	114.83	110.28	110.95	5,480,418
31 Mar 21	112.06000 +4.26	113.50	105.79	107.55	5,737,031
30 Mar 21	107.80000 +0.62	111.00	107.60	110.24	4,410,944
29 Mar 21	107.18000 -1.78	109.80	107.18	109.09	3,160,638
26 Mar 21	108.96000 -0.32	110.25	108.30	109.00	2,846,644
25 Mar 21	109.28000 +1.73	109.75	107.07	107.47	2,498,141
24 Mar 21	107.55000 -3.22	110.57	107.16	109.31	3,290,543
23 Mar 21	110.77000 -1.52	114.79	110.20	112.30	2,867,007
22 Mar 21	112.29000 +1.19	112.45	109.74	110.99	2,070,499
19 Mar 21	111.10000 -1.20	113.49	109.64	110.29	2,590,775
18 Mar 21	112.30000 -1.00	113.78	111.78	113.40	2,245,186
17 Mar 21	113.30000 +0.73	113.80	111.10	112.00	2,772,005
16 Mar 21	112.57000 +0.49	113.48	110.88	112.41	2,804,643
15 Mar 21	112.08000 -3.37	115.36	110.45	114.40	4,559,099
12 Mar 21	115.45000 -12.83	124.50	115.45	124.50	9,207,228
11 Mar 21	128.28000 +2.64	129.25	124.81	125.65	2,951,427
10 Mar 21	125.64000 -1.55	129.69	124.28	129.00	3,071,034
09 Mar 21	127.19000 -5.17	133.46	126.90	131.99	3,777,123
08 Mar 21	132.36000 -9.72	143.00	132.20	142.39	5,616,359
05 Mar 21	142.08000 +5.08	142.47	135.50	136.00	4,034,870
04 Mar 21	137.00000 -4.40	142.92	137.00	141.33	2,812,250
03 Mar 21	141.39999 -0.66	143.50	139.62	142.70	1,865,348
02 Mar 21	142.06000 -0.71	144.45	140.61	143.47	3,137,880
01 Mar 21	142.77000 +4.66	143.00	138.15	138.15	3,516,899
26 Feb 21	138.11000 -1.19	140.00	136.75	137.00	2,753,374
25 Feb 21	139.30000 -3.72	143.99	137.32	143.03	3,547,172
24 Feb 21	143.02000 +4.02	145.98	138.22	139.01	5,423,342
23 Feb 21	139.00000 +0.79	139.95	137.18	137.30	2,664,793
22 Feb 21	138.21001 -1.74	141.50	137.80	140.61	3,798,103
19 Feb 21	139.95000 +2.69	141.58	136.01	136.10	3,849,599
18 Feb 21	137.25999 +3.66	139.58	134.51	136.00	4,181,406
10 Feb 21	133.60001 +5.20	134.69	128.51	129.48	3,829,153
09 Feb 21	128.39999 +0.74	128.98	125.02	127.00	3,436,407
08 Feb 21	127.66000 -1.63	132.50	127.38	129.05	3,837,873
05 Feb 21	129.28999 +2.54	131.31	124.40	126.75	4,210,055
04 Feb 21	126.75000 -5.17	131.92	123.47	131.92	5,463,343
03 Feb 21	131.92000 +0.50	134.00	128.59	131.45	4,310,666
02 Feb 21	131.42000 -5.68	136.80	131.18	136.80	5,702,658
01 Feb 21	137.10001 -2.39	140.97	136.71	138.50	3,391,051
29 Jan 21	139.49001 -3.17	143.89	138.02	142.67	3,271,799
28 Jan 21	142.66000 -2.14	146.42	142.08	142.93	2,321,700
27 Jan 21	144.80000 -2.80	148.80	144.58	147.99	2,836,257
26 Jan 21	147.60001 +4.22	149.00	145.08	145.08	4,166,567
25 Jan 21	143.38000 -2.63	145.60	140.55	144.90	4,351,812
22 Jan 21	146.00999 -6.94	152.90	145.62	152.90	6,924,689
21 Jan 21	152.95000 -2.35	156.60	152.02	155.00	4,366,552
20 Jan 21	155.30000 -0.40	156.97	153.66	155.60	3,044,826
19 Jan 21	155.70000 -3.38	159.00	155.45	158.78	4,879,942
18 Jan 21	159.08000 +3.16	161.98	153.23	154.00	6,342,093
15 Jan 21	155.92000 -7.27	162.95	155.68	162.00	6,125,054
14 Jan 21	163.19000 +5.04	164.89	156.31	157.00	8,996,275
13 Jan 21	158.14999 +2.59	159.13	153.13	156.03	5,230,928
12 Jan 21	155.56000 -0.93	157.70	152.10	156.92	4,193,808
11 Jan 21	156.49001 +1.54	162.25	154.79	155.79	5,075,271
08 Jan 21	154.95000 +5.96	156.49	149.09	149.09	4,630,560
07 Jan 21	148.99001 -3.02	151.93	147.05	151.50	4,591,569
06 Jan 21	152.00999 -7.85	160.98	152.01	160.36	5,686,327
05 Jan 21	159.86000 +4.30	161.58	153.60	155.00	5,639,038
04 Jan 21	155.56000 +0.01	157.20	152.00	155.59	4,321,799
31 Dec 20	155.55000 -0.05	156.98	153.53	156.01	4,183,767
30 Dec 20	155.60001 +4.77	156.00	151.86	154.10	6,004,345
29 Dec 20	150.83000 +8.17	151.98	144.07	144.50	5,401,118
28 Dec 20	142.66000 -0.28	144.90	140.40	142.00	2,669,447
25 Dec 20	142.94000 +1.82	143.50	137.58	141.12	3,387,990
24 Dec 20	141.12000 -6.98	149.00	141.00	148.00	4,911,008
23 Dec 20	148.10001 -1.97	150.75	146.93	150.00	3,812,440
22 Dec 20	150.07001 -5.52	155.50	150.00	154.62	3,223,923
21 Dec 20	155.59000 +1.49	157.33	151.60	153.40	3,502,978
18 Dec 20	154.10001 +0.30	158.88	153.89	155.72	3,122,653
17 Dec 20	153.80000 +1.68	153.89	147.50	151.03	4,232,114
16 Dec 20	152.12000 -3.11	156.98	151.82	156.00	2,599,945
15 Dec 20	155.23000 -1.87	157.08	154.00	157.08	2,332,184
14 Dec 20	157.10001 +1.06	157.36	151.00	156.75	4,351,649
11 Dec 20	156.03999 -2.65	159.94	155.85	158.70	4,052,309
10 Dec 20	158.69000 +0.19	160.28	157.60	158.53	2,953,074
09 Dec 20	158.50000 -3.76	162.99	158.40	162.26	3,203,815
08 Dec 20	162.25999 -2.86	165.30	162.16	164.80	2,776,433
07 Dec 20	165.12000 +0.04	167.81	165.00	166.00	2,476,961
04 Dec 20	165.08000 -3.40	168.50	164.61	168.00	3,399,862
03 Dec 20	168.48000 -1.07	169.88	167.90	169.58	2,211,365
02 Dec 20	169.55000 +1.35	170.77	167.70	168.50	2,919,171
01 Dec 20	168.20000 +1.28	168.23	166.10	166.96	2,229,642
30 Nov 20	166.92000 -1.31	169.96	166.92	167.97	2,902,378
27 Nov 20	168.23000 +1.37	168.28	166.02	166.91	1,749,570
26 Nov 20	166.86000 +0.15	167.98	165.64	166.61	1,823,387
25 Nov 20	166.71001 -3.29	171.45	166.33	170.00	3,138,298
24 Nov 20	170.00000 -0.67	172.88	169.90	170.68	3,233,912
23 Nov 20	170.67000 -4.59	174.33	169.77	174.29	4,446,815
20 Nov 20	175.25999 -1.35	178.30	175.00	175.61	1,993,647
19 Nov 20	176.61000 -0.80	179.41	175.13	176.88	2,553,622
18 Nov 20	177.41000 -0.69	179.25	175.80	176.01	2,652,761
17 Nov 20	178.10001 -0.36	178.42	172.61	178.34	3,823,430
16 Nov 20	178.46001 -0.02	179.74	177.01	177.19	2,002,302
13 Nov 20	178.48000 -0.55	180.99	176.68	177.90	3,054,248
12 Nov 20	179.03000 +0.24	182.50	177.50	179.54	2,417,533
11 Nov 20	178.78999 -6.25	183.96	176.75	183.96	4,784,968
10 Nov 20	185.03999 -7.61	191.00	184.46	191.00	6,179,754
09 Nov 20	192.64999 +11.65	195.59	183.50	183.50	9,799,003
06 Nov 20	181.00000 +1.44	181.74	178.00	180.73	4,441,628
05 Nov 20	179.56000 +3.65	179.90	176.18	178.93	3,786,203
04 Nov 20	175.91000 -2.23	178.89	175.10	178.00	2,956,722
03 Nov 20	178.14000 +1.13	181.95	176.19	178.00	4,853,867
02 Nov 20	177.00999 +5.21	177.69	167.15	173.47	5,662,964
30 Oct 20	171.80000 +3.69	178.50	168.87	168.94	5,523,027
29 Oct 20	168.11000 -3.89	170.65	166.80	169.18	3,395,777
28 Oct 20	172.00000 -0.69	173.60	169.90	172.69	2,161,261
27 Oct 20	172.69000 -0.21	173.96	168.09	171.98	2,773,457
26 Oct 20	172.89999 -1.29	177.88	172.00	175.98	2,752,075
23 Oct 20	174.19000 -2.66	179.40	172.88	176.50	4,087,451
22 Oct 20	176.85001 +7.15	179.48	169.02	170.90	7,177,994
21 Oct 20	169.70000 +1.90	171.20	166.25	167.89	3,737,659
20 Oct 20	167.80000 +2.70	168.00	162.95	165.01	2,052,380
19 Oct 20	165.10001 -1.10	168.68	165.00	167.97	1,912,381
16 Oct 20	166.20000 -1.00	168.70	164.00	168.47	2,590,887
15 Oct 20	167.20000 -1.46	171.36	166.96	169.67	2,846,593
14 Oct 20	168.66000 -3.97	171.00	168.20	171.00	2,828,978
13 Oct 20	172.63000 +1.94	172.68	168.26	170.71	3,779,141
12 Oct 20	170.69000 +7.17	171.36	164.58	165.89	4,944,339
09 Oct 20	163.52000 +6.23	164.88	158.60	159.01	3,973,773
30 Sep 20	157.28999 -3.51	162.00	157.01	161.88	3,013,921
29 Sep 20	160.80000 +0.80	162.75	160.62	162.08	1,996,998
28 Sep 20	160.00000 -3.92	163.90	159.00	163.50	2,915,015
25 Sep 20	163.92000 +0.21	165.27	162.83	164.96	2,504,941
24 Sep 20	163.71001 -2.09	165.50	162.77	164.52	3,051,275
23 Sep 20	165.80000 +2.91	166.66	162.66	164.32	3,371,922
22 Sep 20	162.89000 -2.93	166.37	162.11	164.00	2,823,189
21 Sep 20	165.82001 -0.09	169.59	165.50	166.38	4,577,610
18 Sep 20	165.91000 +1.14	166.38	159.00	163.10	6,076,175
17 Sep 20	164.77000 +1.47	166.97	162.10	163.55	5,792,537
16 Sep 20	163.30000 -0.20	164.95	162.58	164.00	3,417,471
15 Sep 20	163.50000 +1.70	164.44	160.24	162.25	4,626,717
14 Sep 20	161.80000 -0.15	163.75	160.50	163.00	3,669,708
11 Sep 20	161.95000 +6.07	162.55	156.50	157.20	4,945,081
10 Sep 20	155.88000 -1.11	160.33	155.78	159.00	4,540,505
09 Sep 20	156.99001 -9.62	163.89	156.90	163.89	6,771,682
08 Sep 20	166.61000 -7.41	175.00	166.00	174.00	6,364,909
07 Sep 20	174.02000 -4.90	182.20	174.00	179.00	5,581,536
04 Sep 20	178.92000 +1.87	180.50	174.03	175.00	4,941,564
03 Sep 20	177.05000 -0.25	178.99	173.90	177.15	4,293,737
02 Sep 20	177.30000 -2.56	181.50	176.90	181.50	3,687,085
01 Sep 20	179.86000 +0.91	179.99	176.57	178.00	3,201,634
31 Aug 20	178.95000 -0.10	184.81	178.90	180.59	5,260,407
28 Aug 20	179.05000 -5.42	181.97	175.30	180.00	7,819,693
27 Aug 20	184.47000 +6.33	184.81	175.17	178.14	5,505,732
26 Aug 20	178.14000 -8.81	187.05	178.04	187.01	6,821,093
25 Aug 20	186.95000 -0.40	189.15	186.26	187.50	3,237,528
24 Aug 20	187.35001 -1.28	189.79	181.11	189.29	5,424,618
21 Aug 20	188.63000 -1.47	192.00	186.08	190.00	5,549,689
20 Aug 20	190.10001 -13.80	203.00	187.60	203.00	11,710,586
19 Aug 20	203.89999 -2.97	206.75	203.76	206.74	3,749,370
18 Aug 20	206.87000 -1.56	208.98	205.32	208.88	3,793,849
17 Aug 20	208.42999 +2.28	208.90	204.35	205.59	4,094,217
14 Aug 20	206.14999 -0.37	207.00	203.80	204.18	3,115,484
13 Aug 20	206.52000 -1.16	210.47	205.90	209.04	3,255,728
12 Aug 20	207.67999 +3.26	207.68	203.01	203.50	4,858,287
11 Aug 20	204.42000 -2.88	209.20	204.01	207.29	4,155,306
10 Aug 20	207.30000 +0.66	207.89	203.06	207.87	4,960,659
07 Aug 20	206.64000 -7.66	213.61	205.00	212.50	7,507,031
06 Aug 20	214.30000 -6.67	218.00	212.26	218.00	6,565,752
05 Aug 20	220.97000 +1.08	232.10	220.80	230.10	8,978,192
04 Aug 20	219.89000 +2.49	229.00	218.70	223.50	10,938,562
03 Aug 20	217.39999 +9.25	218.50	208.34	210.10	8,035,524
31 Jul 20	208.14999 +0.75	211.00	205.88	207.23	5,593,541
30 Jul 20	207.39999 -4.01	212.50	207.05	211.89	4,274,456
29 Jul 20	211.41000 +6.45	211.41	204.15	205.11	5,554,252
28 Jul 20	204.96001 +0.78	207.50	203.13	206.04	3,413,448
27 Jul 20	204.17999 -1.93	209.20	202.00	207.65	4,301,266
24 Jul 20	206.11000 -2.49	215.01	203.88	208.00	7,276,322
23 Jul 20	208.60001 -4.06	212.50	205.80	209.98	6,044,968
22 Jul 20	212.66000 +0.77	215.82	210.55	213.00	6,567,581
21 Jul 20	211.89000 -3.30	216.47	210.29	214.90	6,172,236
20 Jul 20	215.19000 +4.93	215.26	206.09	213.10	7,486,750
17 Jul 20	210.25999 -5.30	219.19	208.60	214.99	8,806,308
16 Jul 20	215.56000 -21.84	239.98	214.00	238.01	11,500,676
15 Jul 20	237.39999 -17.39	256.18	237.03	254.00	10,958,412
14 Jul 20	254.78999 -3.38	263.99	249.35	257.80	9,807,620
13 Jul 20	258.17001 -1.30	263.97	252.00	260.98	9,999,272
10 Jul 20	259.47000 -10.44	266.00	258.01	261.68	11,851,731
09 Jul 20	269.91000 +11.82	271.86	255.09	258.09	8,968,206
08 Jul 20	258.09000 +0.98	260.76	250.34	256.52	9,632,878
07 Jul 20	257.10999 +11.86	263.99	251.00	251.00	14,078,313
06 Jul 20	245.25000 +18.03	245.25	232.80	234.30	14,229,796
03 Jul 20	227.22000 +3.19	230.18	223.09	225.55	7,878,651
02 Jul 20	224.03000 -0.50	225.98	219.03	225.11	7,562,637
01 Jul 20	224.53000 +1.63	231.50	221.23	222.95	8,276,150
30 Jun 20	222.89999 +1.40	225.23	221.81	223.00	5,512,165
29 Jun 20	221.50000 -4.78	225.98	219.01	225.98	7,537,460
24 Jun 20	226.28000 +13.04	228.16	213.25	213.95	11,845,902
23 Jun 20	213.24001 -2.10	215.10	210.74	215.10	5,115,097
22 Jun 20	215.34000 +6.32	218.07	212.02	213.00	7,993,877
19 Jun 20	209.02000 +5.80	211.84	204.00	204.00	8,487,755
18 Jun 20	203.22000 +0.24	204.50	202.01	202.02	4,341,426
17 Jun 20	202.98000 -1.82	206.20	201.28	206.20	5,193,144
16 Jun 20	204.80000 -3.08	208.00	203.56	205.00	6,231,203
15 Jun 20	207.88000 +2.38	211.40	206.01	207.40	4,641,636
12 Jun 20	205.50000 -4.79	210.30	202.79	204.00	7,634,002
11 Jun 20	210.28999 -14.21	223.11	208.00	223.00	15,394,220
10 Jun 20	224.50000 -5.68	230.20	223.30	230.00	6,127,900
09 Jun 20	230.17999 +1.48	232.28	225.00	228.95	4,211,558
08 Jun 20	228.70000 -2.75	235.98	226.26	235.02	5,237,944
05 Jun 20	231.45000 +5.91	232.43	224.00	227.77	6,327,443
04 Jun 20	225.53999 +0.71	232.70	225.03	228.09	5,884,377
03 Jun 20	224.83000 -2.25	230.88	223.70	227.18	6,302,544
02 Jun 20	227.08000 +2.93	227.90	221.89	224.36	5,888,336
01 Jun 20	224.14999 +7.65	226.30	217.68	219.20	6,966,617
29 May 20	216.50000 +3.50	216.78	210.25	212.00	4,233,689
28 May 20	213.00000 +1.57	214.00	207.98	211.43	4,458,142
27 May 20	211.42999 -5.87	218.76	210.00	218.00	4,171,629
26 May 20	217.30000 +3.95	218.50	215.26	215.26	3,883,676
25 May 20	213.35001 -5.44	222.00	212.53	216.20	4,288,418
22 May 20	218.78999 -2.26	223.00	214.00	220.00	5,357,622
21 May 20	221.05000 -10.41	233.00	219.70	231.99	6,169,560
20 May 20	231.46001 +4.16	238.08	224.30	227.00	7,745,937
19 May 20	227.30000 +3.12	227.80	221.94	226.00	7,151,715
18 May 20	224.17999 -16.18	245.00	222.50	244.05	11,893,320
15 May 20	240.36000 +6.36	244.79	231.51	235.98	8,796,187
14 May 20	234.00000 -4.96	238.54	233.95	238.54	4,558,098
13 May 20	238.96001 +0.96	241.45	234.92	236.88	4,586,292
12 May 20	238.00000 -5.39	242.00	232.32	242.00	6,424,879
11 May 20	243.39000 +2.26	251.49	240.01	243.85	7,517,072
08 May 20	241.13000 +5.15	244.90	238.00	238.11	6,827,709
07 May 20	235.98000 -6.02	246.99	235.01	245.00	7,013,971
06 May 20	242.00000 +5.75	243.80	231.50	232.42	8,646,429
30 Apr 20	236.25000 +10.45	241.77	218.21	225.70	9,417,512
29 Apr 20	225.80000 -25.09	233.00	225.80	226.51	8,166,000
28 Apr 20	250.89000 +13.19	251.94	234.48	235.34	5,685,804
27 Apr 20	237.70000 -12.90	247.89	225.68	247.89	8,128,473
24 Apr 20	250.60001 -12.28	266.65	249.37	263.00	4,728,067
23 Apr 20	262.88000 +9.15	268.88	253.02	255.00	4,235,032
22 Apr 20	253.73000 -0.48	256.49	250.02	251.61	2,400,785
21 Apr 20	254.21001 -9.25	260.35	250.68	260.31	4,551,138
20 Apr 20	263.45999 -2.94	271.88	262.00	267.00	3,256,573
17 Apr 20	266.39999 +7.82	273.58	264.58	267.72	5,174,307
16 Apr 20	258.57999 -0.30	260.62	250.00	253.40	3,859,323
15 Apr 20	258.88000 +2.88	264.60	253.38	257.00	3,555,190
14 Apr 20	256.00000 +6.12	257.11	248.61	252.48	2,854,928
13 Apr 20	249.88000 -10.12	255.00	246.56	255.00	2,911,648
10 Apr 20	260.00000 -10.76	272.40	258.21	272.30	2,896,554
09 Apr 20	270.76001 -5.75	278.80	270.00	277.99	2,402,870
08 Apr 20	276.51001 -5.83	286.46	275.08	279.00	3,229,549
07 Apr 20	282.34000 +5.14	290.60	278.00	288.00	3,556,328
03 Apr 20	277.20001 -3.11	283.33	274.60	278.00	3,247,187
02 Apr 20	280.31000 +21.00	282.90	256.45	256.45	4,894,705
01 Apr 20	259.31000 -1.47	266.50	254.51	256.01	3,069,928
31 Mar 20	260.78000 -0.72	268.30	256.68	264.00	3,124,472
30 Mar 20	261.50000 -3.35	261.96	251.00	256.81	3,956,903
27 Mar 20	264.85001 +5.47	272.35	264.15	266.66	3,615,120
26 Mar 20	259.38000 -10.63	266.34	258.05	266.34	3,826,842
25 Mar 20	270.01001 +11.71	276.78	265.00	268.20	4,781,085
24 Mar 20	258.29999 +8.30	264.90	250.12	257.00	4,184,570
23 Mar 20	250.00000 -17.00	262.80	250.00	257.50	4,247,698
20 Mar 20	267.00000 +1.50	273.69	258.20	271.54	4,837,446
19 Mar 20	265.50000 +8.60	267.98	255.00	259.47	5,548,872
18 Mar 20	256.89999 -5.45	269.68	255.00	268.50	5,266,966
17 Mar 20	262.35001 +10.85	270.60	249.05	254.02	7,928,777
16 Mar 20	251.50000 -27.51	279.00	251.19	279.00	6,631,447
13 Mar 20	279.01001 -2.59	283.90	261.61	264.99	6,728,038
12 Mar 20	281.60001 -12.70	287.99	273.00	286.00	7,743,545
11 Mar 20	294.29999 -9.30	309.00	293.85	308.00	4,066,535
10 Mar 20	303.60001 +16.71	306.50	286.16	286.16	5,629,956
09 Mar 20	286.89001 -28.01	312.09	285.89	306.66	5,699,327
06 Mar 20	314.89999 +3.26	319.19	305.00	305.42	3,117,353
05 Mar 20	311.64001 +1.56	319.33	303.00	316.30	3,982,256
04 Mar 20	310.07999 -10.12	319.00	299.77	319.00	5,008,435
03 Mar 20	320.20001 +13.20	330.00	313.70	319.00	6,050,390
02 Mar 20	307.00000 -2.86	316.88	295.00	314.57	6,485,692
28 Feb 20	309.85999 -19.02	321.00	303.05	312.31	6,550,232
27 Feb 20	328.88000 -11.12	348.00	324.00	345.02	6,646,783
26 Feb 20	340.00000 -33.28	367.83	335.95	364.97	7,621,371
25 Feb 20	373.28000 +1.59	388.00	346.02	360.00	7,586,771
24 Feb 20	371.69000 +7.80	371.69	354.02	361.00	5,989,622
21 Feb 20	363.89001 +4.89	373.98	350.00	359.10	5,248,444
20 Feb 20	359.00000 +9.04	362.00	336.30	346.96	6,424,799
19 Feb 20	349.95999 +16.69	361.52	326.59	331.96	7,042,151
18 Feb 20	333.26999 +8.79	336.88	323.20	325.00	5,841,158
17 Feb 20	324.48001 +10.48	328.48	312.08	313.99	5,152,778
14 Feb 20	314.00000 -4.00	322.58	308.01	313.86	5,734,163
13 Feb 20	318.00000 +6.50	328.66	308.00	310.00	6,484,210
12 Feb 20	311.50000 +2.65	314.24	305.16	306.68	4,114,272
11 Feb 20	308.85001 +7.25	314.20	300.00	300.00	5,153,010
10 Feb 20	301.60001 -26.70	323.00	295.47	321.94	7,534,306
07 Feb 20	328.29999 -0.70	340.00	320.00	325.01	5,001,903
06 Feb 20	329.00000 -0.43	330.85	315.00	320.86	4,713,095
05 Feb 20	329.42999 -5.25	340.90	325.00	336.00	6,559,379
04 Feb 20	334.67999 +30.43	334.68	308.00	309.25	8,251,388
03 Feb 20	304.25000 -33.81	307.33	304.25	304.25	4,429,176
23 Jan 20	338.06000 +19.88	346.00	316.00	325.00	6,993,229
22 Jan 20	318.17999 +28.93	318.18	290.00	290.00	5,783,067
21 Jan 20	289.25000 -0.23	294.99	280.18	284.96	4,110,671
20 Jan 20	289.48001 +12.68	297.00	277.11	277.77	4,237,312
17 Jan 20	276.79999 +3.84	278.86	266.38	277.00	3,289,683
16 Jan 20	272.95999 +4.76	278.90	266.00	266.53	4,983,604
15 Jan 20	268.20001 +2.20	271.96	253.43	264.55	5,389,752
14 Jan 20	266.00000 +5.73	277.96	260.30	269.10	8,789,284
13 Jan 20	260.26999 +23.66	260.27	241.02	242.88	7,584,175
10 Jan 20	236.61000 +21.51	236.61	216.02	216.02	7,761,507
09 Jan 20	215.10001 +5.91	216.50	208.86	211.00	3,344,727
08 Jan 20	209.19000 -5.89	213.00	207.00	212.93	2,572,474
07 Jan 20	215.08000 +2.48	216.12	210.10	213.55	3,083,801
06 Jan 20	212.60001 -3.22	217.96	210.00	212.70	2,926,297
03 Jan 20	215.82001 -0.68	220.66	213.03	216.90	3,452,455
02 Jan 20	216.50000 +10.20	222.32	208.44	209.10	5,145,785
31 Dec 19	206.30000 +3.92	207.10	201.09	202.00	2,999,974
30 Dec 19	202.38000 +4.38	204.74	193.64	198.59	2,756,886
27 Dec 19	198.00000 -5.61	204.20	197.00	198.45	3,287,815
26 Dec 19	203.61000 -1.40	205.89	201.23	201.30	2,162,956
25 Dec 19	205.00999 +9.11	206.70	194.53	194.94	4,774,659
24 Dec 19	195.89999 +1.50	196.40	189.39	195.29	3,762,171
23 Dec 19	194.39999 -10.45	198.70	185.18	189.00	5,126,088
20 Dec 19	204.85001 -1.66	209.00	204.21	207.69	2,244,965
19 Dec 19	206.50999 -8.85	215.60	205.18	215.47	4,436,451
18 Dec 19	215.36000 -5.50	222.00	214.32	219.88	3,567,199
17 Dec 19	220.86000 +2.16	224.50	217.20	218.88	3,752,791
16 Dec 19	218.70000 +0.70	221.90	214.38	218.00	4,210,325
13 Dec 19	218.00000 -0.77	221.80	214.13	221.00	3,219,138
12 Dec 19	218.77000 +0.58	221.99	215.50	217.96	3,301,272
11 Dec 19	218.19000 +1.60	225.00	215.00	215.75	3,552,830
10 Dec 19	216.59000 +2.64	219.71	209.00	212.29	3,694,843
09 Dec 19	213.95000 +15.04	215.88	200.00	200.00	5,654,328
06 Dec 19	198.91000 -0.09	201.98	195.68	198.00	3,430,246
05 Dec 19	199.00000 +0.12	202.30	196.60	200.00	4,992,032
04 Dec 19	198.88000 -2.03	201.09	197.30	199.80	2,197,767
03 Dec 19	200.91000 +6.94	200.99	191.18	193.80	3,174,321
02 Dec 19	193.97000 -0.13	195.91	189.33	193.30	2,136,503
29 Nov 19	194.10001 -1.54	196.67	190.64	194.90	1,737,517
28 Nov 19	195.64000 +0.54	196.99	192.17	193.60	2,211,648
27 Nov 19	195.10001 +2.46	197.97	189.61	191.80	3,087,125
26 Nov 19	192.64000 +7.36	192.64	183.89	186.85	5,083,131
25 Nov 19	185.28000 -20.41	196.45	185.12	194.25	6,936,642
22 Nov 19	205.69000 -5.71	216.48	201.01	210.50	4,522,526
21 Nov 19	211.39999 -0.78	214.00	208.00	209.00	2,193,847
20 Nov 19	212.17999 -2.83	221.38	211.00	214.08	3,680,494
19 Nov 19	215.00999 +0.20	216.00	211.00	213.53	3,729,821
18 Nov 19	214.81000 -1.46	217.00	210.00	215.03	3,692,392
15 Nov 19	216.27000 +11.79	222.00	202.75	204.03	7,098,107
14 Nov 19	204.48000 +0.48	205.57	199.16	202.11	3,431,872
13 Nov 19	204.00000 +7.32	204.88	196.01	197.80	4,421,626
12 Nov 19	196.67999 -7.53	204.85	195.51	204.60	4,346,775
11 Nov 19	204.21001 +2.41	206.50	198.01	201.50	4,214,795
08 Nov 19	201.80000 +6.80	205.50	195.00	196.07	5,211,107
07 Nov 19	195.00000 +1.39	197.08	189.80	193.61	3,447,387
06 Nov 19	193.61000 +1.22	202.30	192.23	195.96	4,857,774
05 Nov 19	192.39000 +2.69	193.47	188.00	190.00	4,053,086
04 Nov 19	189.70000 +6.70	192.92	183.94	183.94	5,411,101
01 Nov 19	183.00000 +1.00	183.95	179.24	181.36	4,028,120
31 Oct 19	182.00000 -4.40	189.66	181.70	186.40	3,939,303
30 Oct 19	186.39999 -1.60	191.00	181.00	189.82	4,011,174
29 Oct 19	188.00000 -7.70	196.95	187.51	196.10	5,048,235
28 Oct 19	195.70000 -2.55	196.44	188.90	191.00	4,639,689
25 Oct 19	198.25000 -2.35	202.70	192.50	202.19	4,411,024
24 Oct 19	200.60001 -2.40	203.40	195.65	200.50	2,963,392
23 Oct 19	203.00000 +6.00	206.80	196.20	199.96	3,526,904
22 Oct 19	197.00000 +6.90	197.50	190.57	190.57	2,859,801
21 Oct 19	190.10001 -2.40	192.90	186.10	191.00	2,815,840
18 Oct 19	192.50000 -6.52	201.50	190.12	200.40	3,397,163
17 Oct 19	199.02000 +5.14	201.78	195.01	197.80	3,107,078
16 Oct 19	193.88000 +0.68	197.48	191.20	191.20	2,854,813
15 Oct 19	193.20000 -5.60	197.93	191.89	196.87	3,059,077
14 Oct 19	198.80000 -1.71	203.52	195.46	200.51	4,308,875
11 Oct 19	200.50999 +3.02	203.90	197.80	199.40	2,873,341
10 Oct 19	197.49001 +5.08	199.30	189.00	191.38	3,375,858
09 Oct 19	192.41000 +1.71	195.54	188.00	191.08	3,542,525
08 Oct 19	190.70000 -12.70	202.25	190.00	200.10	5,254,269
30 Sep 19	203.39999 -21.30	221.99	203.01	221.00	5,727,840
27 Sep 19	224.70000 +12.49	228.00	210.00	212.23	5,184,037
26 Sep 19	212.21001 +0.21	219.86	205.56	217.28	5,020,242
25 Sep 19	212.00000 -13.05	226.90	210.25	226.90	5,314,081
24 Sep 19	225.05000 +0.67	231.80	222.21	223.23	4,895,828
23 Sep 19	224.38000 +13.31	225.70	209.00	211.10	5,941,276
20 Sep 19	211.07001 +4.53	215.21	205.48	205.65	4,895,143
19 Sep 19	206.53999 +7.94	208.50	196.00	199.00	4,757,859
18 Sep 19	198.60001 -0.30	201.57	192.40	198.00	3,086,734
17 Sep 19	198.89999 +1.62	201.01	193.68	197.03	2,778,422
16 Sep 19	197.28000 +4.09	202.18	191.99	192.38	3,970,100
12 Sep 19	193.19000 -1.81	195.63	191.24	195.00	2,740,934
11 Sep 19	195.00000 -5.75	199.91	191.94	199.91	4,285,339
10 Sep 19	200.75000 -7.63	208.39	195.44	207.94	6,906,909
09 Sep 19	208.38000 +18.94	208.38	191.21	193.20	8,014,345
06 Sep 19	189.44000 -7.61	200.50	186.50	199.98	7,695,091
05 Sep 19	197.05000 +1.55	203.95	196.98	198.90	7,620,111
04 Sep 19	195.50000 -5.11	200.40	193.08	200.40	6,534,141
03 Sep 19	200.61000 -3.99	205.88	199.66	204.00	5,298,862
02 Sep 19	204.60001 +7.59	205.11	188.03	193.90	6,747,659
30 Aug 19	197.00999 -18.04	211.49	194.75	207.00	8,621,623
29 Aug 19	215.05000 +11.84	215.11	202.00	205.00	3,492,055
28 Aug 19	203.21001 -0.39	203.60	199.00	202.68	2,194,888
27 Aug 19	203.60001 +0.10	213.67	202.00	206.46	3,040,272
26 Aug 19	203.50000 +3.14	203.60	194.56	194.56	2,313,283
23 Aug 19	200.36000 -1.90	204.00	196.30	199.94	2,808,671
22 Aug 19	202.25999 -2.84	207.87	195.68	204.88	2,825,683
21 Aug 19	205.10001 +11.22	209.50	190.92	194.87	4,086,952
20 Aug 19	193.88000 -1.32	199.49	192.15	196.85	3,131,063
19 Aug 19	195.20000 +17.75	195.20	180.00	180.31	3,760,254
16 Aug 19	177.45000 +1.71	178.88	174.20	177.87	1,695,193
15 Aug 19	175.74001 +2.66	175.80	168.00	168.80	2,036,256
14 Aug 19	173.08000 -0.20	178.80	171.00	175.95	3,062,256
13 Aug 19	173.28000 +2.38	174.87	167.05	168.02	3,043,991
12 Aug 19	170.89999 +13.41	171.83	157.50	157.52	3,836,762
09 Aug 19	157.49001 -3.47	165.75	156.52	161.50	3,095,445
08 Aug 19	160.96001 +3.71	161.36	155.72	155.72	2,633,729
07 Aug 19	157.25000 -0.70	160.76	157.21	158.90	1,680,571
06 Aug 19	157.95000 +1.04	159.66	151.71	154.00	3,050,494
05 Aug 19	156.91000 -2.06	161.96	156.00	157.40	2,384,197
02 Aug 19	158.97000 -2.74	159.80	153.50	156.00	2,781,917
01 Aug 19	161.71001 +0.61	163.93	159.05	160.12	2,386,881
31 Jul 19	161.10001 +4.41	163.94	157.29	157.57	2,581,174
30 Jul 19	156.69000 -4.94	161.63	156.61	161.00	2,629,712
29 Jul 19	161.63000 -0.87	166.60	159.00	161.50	3,067,234
26 Jul 19	162.50000 +6.50	163.00	154.11	156.78	2,964,625
25 Jul 19	156.00000 -1.37	160.00	154.33	155.00	3,677,608
24 Jul 19	157.37000 +10.47	159.00	145.50	147.96	4,594,829
23 Jul 19	146.89999 +4.35	147.55	142.51	142.51	2,329,984
22 Jul 19	142.55000 -2.35	146.80	141.17	144.99	1,869,576
19 Jul 19	144.89999 -1.01	146.72	141.70	145.50	2,293,267
18 Jul 19	145.91000 +0.90	148.00	143.11	143.11	1,878,630
17 Jul 19	145.00999 -2.24	150.80	145.00	146.00	2,817,780
16 Jul 19	147.25000 +1.51	151.20	144.00	145.01	3,467,560
15 Jul 19	145.74001 +5.75	147.00	137.00	138.00	2,958,472
12 Jul 19	139.99001 -2.51	141.04	136.66	138.50	2,793,074
11 Jul 19	142.50000 -1.50	147.00	140.18	147.00	2,586,362
10 Jul 19	144.00000 +5.90	145.88	138.51	138.51	3,724,168
09 Jul 19	138.10001 -0.65	142.75	136.91	139.11	2,359,191
08 Jul 19	138.75000 -3.99	143.70	136.00	142.18	2,722,275
05 Jul 19	142.74001 +4.35	144.04	138.10	138.10	2,666,655
04 Jul 19	138.39000 -4.29	142.00	136.32	142.00	2,948,375
03 Jul 19	142.67999 -0.65	145.62	141.26	143.30	2,747,295
02 Jul 19	143.33000 -8.67	150.20	142.18	150.00	4,849,812
01 Jul 19	152.00000 +13.20	152.10	145.30	145.30	5,136,722
28 Jun 19	138.80000 -1.23	140.38	137.20	139.75	2,454,876
27 Jun 19	140.03000 +11.61	141.23	128.77	128.77	4,137,562
26 Jun 19	128.42000 +0.12	130.50	126.60	127.00	1,424,741
25 Jun 19	128.30000 +0.30	130.00	126.10	128.00	1,788,046
24 Jun 19	128.00000 +0.30	130.76	126.50	128.15	2,207,625
21 Jun 19	127.70000 +3.95	128.38	123.86	123.86	2,515,121
20 Jun 19	123.75000 +4.26	123.90	118.53	118.69	3,136,486
19 Jun 19	119.49000 +6.80	120.80	117.53	118.64	3,527,043
18 Jun 19	112.69000 -0.10	112.99	111.01	112.50	1,181,200
17 Jun 19	112.79000 +1.68	113.41	111.05	111.05	1,514,613
14 Jun 19	111.11000 -2.04	113.74	111.00	113.30	1,586,531
13 Jun 19	113.15000 +0.35	114.00	111.77	112.00	1,171,167
12 Jun 19	112.80000 -3.19	116.83	111.60	115.65	2,446,156
11 Jun 19	115.99000 +2.29	117.82	112.14	113.06	2,270,799
10 Jun 19	113.70000 +1.38	114.28	110.38	112.55	1,871,179
06 Jun 19	112.32000 -3.27	114.99	111.60	114.99	2,283,870
05 Jun 19	115.59000 +4.11	115.95	112.70	112.96	2,522,977
04 Jun 19	111.48000 -2.42	114.97	110.30	113.81	1,945,641
03 Jun 19	113.90000 +1.56	116.80	111.03	111.03	2,714,701
31 May 19	112.34000 -1.42	114.75	112.00	113.88	1,989,395
30 May 19	113.76000 +0.11	114.35	110.51	112.60	2,193,835
29 May 19	113.65000 +0.71	114.68	111.69	112.93	1,886,931
28 May 19	112.94000 -0.28	115.47	112.80	114.93	2,762,054
27 May 19	113.22000 +1.55	114.97	109.50	112.92	3,510,016
24 May 19	111.67000 +3.83	113.98	107.44	107.44	3,552,787
23 May 19	107.84000 -6.16	115.99	107.60	115.01	5,263,239
22 May 19	114.00000 +1.47	116.30	112.81	113.40	3,120,283
21 May 19	112.53000 -1.19	114.58	109.50	111.00	4,355,845
20 May 19	113.72000 -12.63	128.33	113.72	127.50	6,190,174
17 May 19	126.35000 -4.50	133.60	125.88	129.85	2,752,307
16 May 19	130.85001 -0.24	133.78	129.66	131.18	1,729,597
15 May 19	131.09000 -1.02	134.40	129.10	132.90	2,574,414
14 May 19	132.11000 -0.43	134.77	130.30	132.00	2,244,411
13 May 19	132.53999 -0.59	137.88	130.01	130.50	3,100,165
10 May 19	133.13000 +3.83	134.40	125.60	129.00	3,663,882
09 May 19	129.30000 +3.72	130.90	124.58	125.20	3,660,357
08 May 19	125.58000 -1.36	130.47	123.30	123.30	3,088,462
07 May 19	126.94000 +8.51	128.47	118.48	120.30	4,504,735
06 May 19	118.43000 -7.50	122.20	114.38	116.00	4,881,503
30 Apr 19	125.93000 -0.96	129.08	123.58	126.50	3,931,729
29 Apr 19	126.89000 -0.20	131.50	124.76	128.40	3,939,621
26 Apr 19	127.09000 +0.59	129.80	124.90	125.95	3,009,895
25 Apr 19	126.50000 -2.30	130.74	126.00	130.00	3,617,942
24 Apr 19	128.80000 +1.50	131.88	126.12	129.80	4,064,574
23 Apr 19	127.30000 -6.20	133.38	126.71	131.30	4,634,899
22 Apr 19	133.50000 +1.70	137.00	130.22	132.19	3,178,680
19 Apr 19	131.80000 -1.20	133.00	128.75	133.00	3,171,983
18 Apr 19	133.00000 +5.45	136.36	127.61	127.90	4,888,938
17 Apr 19	127.55000 +2.75	131.31	122.63	123.00	6,157,917
16 Apr 19	124.80000 +7.17	128.79	118.15	122.77	9,524,932
15 Apr 19	117.63000 +10.69	117.63	117.63	117.63	2,093,153
12 Apr 19	106.94000 +6.62	107.58	100.55	100.90	2,738,271
11 Apr 19	100.32000 +0.74	100.70	99.00	100.50	1,227,821
10 Apr 19	99.58000 +0.13	100.95	98.00	99.60	1,510,005
09 Apr 19	99.45000 -2.16	101.38	98.52	100.00	2,283,524
08 Apr 19	101.61000 -4.89	106.74	99.76	106.71	3,830,938
04 Apr 19	106.50000 +1.57	107.23	104.97	105.30	1,370,464
03 Apr 19	104.93000 -1.45	106.46	103.91	106.46	1,370,534
02 Apr 19	106.38000 -2.24	109.53	106.00	108.02	1,208,114
01 Apr 19	108.62000 +4.82	109.27	105.00	105.00	2,193,904
29 Mar 19	103.80000 +3.32	104.35	99.81	102.01	1,478,031
28 Mar 19	100.48000 -2.02	104.49	99.90	101.11	1,298,044
27 Mar 19	102.50000 -0.50	106.66	100.38	105.31	1,761,420
26 Mar 19	103.00000 +2.95	106.60	102.00	102.16	2,306,663
25 Mar 19	100.05000 -1.99	103.93	100.05	101.16	1,398,361
22 Mar 19	102.04000 -1.51	104.00	100.23	101.70	1,155,375
21 Mar 19	103.55000 +2.87	104.32	100.38	100.60	1,250,038
20 Mar 19	100.68000 -3.57	106.00	99.03	105.48	2,180,953
19 Mar 19	104.25000 +3.05	106.50	100.53	103.00	1,794,373
18 Mar 19	101.20000 +2.57	102.00	97.13	98.72	1,872,870
15 Mar 19	98.63000 +3.51	100.60	95.10	95.10	2,106,061
14 Mar 19	95.12000 -1.39	97.40	94.59	97.00	1,936,852
13 Mar 19	96.51000 -3.25	101.99	96.21	99.65	2,357,831
12 Mar 19	99.76000 -1.55	101.88	97.70	101.05	2,601,969
11 Mar 19	101.31000 +6.11	101.90	96.00	96.00	3,684,196
08 Mar 19	95.20000 +2.80	99.00	89.00	90.91	2,915,392
07 Mar 19	92.40000 -1.29	93.98	90.78	93.69	1,335,511
06 Mar 19	93.69000 -0.26	95.28	92.59	93.91	2,400,555
05 Mar 19	93.95000 +5.05	94.70	88.53	88.90	2,858,607
04 Mar 19	88.90000 +2.59	91.45	88.00	88.00	3,955,040
01 Mar 19	86.31000 +0.86	86.83	85.40	85.98	1,412,227
28 Feb 19	85.45000 -0.25	86.39	85.05	85.05	1,658,313
27 Feb 19	85.70000 -3.21	89.72	84.39	88.80	3,935,408
26 Feb 19	88.91000 -2.82	92.50	88.50	91.72	2,534,061
25 Feb 19	91.73000 +5.21	92.68	88.00	88.00	3,242,030
22 Feb 19	86.52000 +1.16	87.01	83.36	84.70	2,133,351
21 Feb 19	85.36000 +0.36	87.50	84.53	85.30	2,951,890
20 Feb 19	85.00000 +1.25	85.17	82.01	83.66	2,356,643
19 Feb 19	83.75000 -1.10	85.60	83.10	85.50	2,424,522
18 Feb 19	84.85000 +2.55	85.40	82.92	82.92	2,573,073
15 Feb 19	82.30000 -1.10	86.80	81.80	84.55	2,991,705
14 Feb 19	83.40000 +0.82	86.25	82.69	82.69	3,824,403
13 Feb 19	82.58000 +7.51	82.58	76.50	76.50	5,173,805
12 Feb 19	75.07000 +0.22	75.20	74.52	74.52	1,300,199
11 Feb 19	74.85000 +1.54	75.50	73.69	73.70	1,601,246
01 Feb 19	73.31000 +0.96	74.80	72.54	74.80	718,285
31 Jan 19	72.35000 +0.25	73.82	72.20	72.88	639,853
30 Jan 19	72.10000 -2.20	74.27	71.71	72.94	881,224
29 Jan 19	74.30000 -0.83	74.86	73.21	74.86	742,160
28 Jan 19	75.13000 +0.16	76.10	74.21	75.20	866,180
25 Jan 19	74.97000 +0.47	75.94	74.60	74.67	1,142,777
24 Jan 19	74.50000 +0.40	75.80	73.53	74.10	1,310,885
23 Jan 19	74.10000 -0.56	74.92	73.51	74.60	484,905
22 Jan 19	74.66000 +0.53	74.85	73.60	73.90	818,390
21 Jan 19	74.13000 +0.82	74.33	73.39	73.56	1,067,664
18 Jan 19	73.31000 +0.16	74.59	73.02	73.14	1,384,777
17 Jan 19	73.15000 -2.65	75.60	73.08	75.60	1,178,225
16 Jan 19	75.80000 +1.40	76.04	74.20	74.50	798,359
15 Jan 19	74.40000 +0.37	74.81	73.35	74.03	715,393
14 Jan 19	74.03000 -0.37	74.74	73.63	74.52	696,148
11 Jan 19	74.40000 +0.00	75.07	74.00	74.92	910,550
10 Jan 19	74.40000 -0.14	75.75	74.00	74.20	1,013,748
09 Jan 19	74.54000 -0.06	76.18	74.38	74.73	1,476,173
08 Jan 19	74.60000 +0.65	75.30	73.03	73.60	1,334,339
07 Jan 19	73.95000 +1.45	74.30	72.57	73.33	1,374,105
04 Jan 19	72.50000 +0.08	73.43	70.70	71.98	1,226,899
03 Jan 19	72.42000 -0.53	73.31	70.86	72.95	1,062,001
02 Jan 19	72.95000 -5.75	78.15	72.28	78.15	2,048,478
28 Dec 18	78.70000 -0.80	80.15	74.00	78.20	2,955,689
27 Dec 18	79.50000 +1.89	80.58	78.50	78.55	2,083,828
26 Dec 18	77.61000 -0.01	81.20	77.50	78.62	2,013,398
25 Dec 18	77.62000 -2.54	80.00	77.58	79.58	1,753,059
24 Dec 18	80.16000 +2.27	81.39	77.80	79.19	700,835
21 Dec 18	77.89000 -1.14	79.00	76.66	78.83	684,208
20 Dec 18	79.03000 +0.94	79.20	77.12	77.60	503,040
19 Dec 18	78.09000 +1.27	79.40	77.27	77.62	916,460
18 Dec 18	76.82000 -0.37	78.49	76.01	76.49	1,021,399
17 Dec 18	77.19000 -5.36	82.54	74.30	82.00	3,117,093
14 Dec 18	82.55000 -0.43	83.60	82.09	83.39	1,270,858
13 Dec 18	82.98000 +3.91	83.50	79.07	79.07	2,262,567
12 Dec 18	79.07000 +2.00	79.81	77.38	77.38	1,022,336
11 Dec 18	77.07000 +0.77	77.62	76.08	76.32	391,196
10 Dec 18	76.30000 +0.33	76.78	74.50	75.57	471,214
07 Dec 18	75.97000 +1.35	76.35	74.33	75.40	634,706
06 Dec 18	74.62000 -4.41	78.39	73.85	78.01	1,921,281
05 Dec 18	79.03000 +1.03	80.18	76.38	76.38	1,229,041
04 Dec 18	78.00000 +2.17	78.56	75.35	75.35	1,232,569
03 Dec 18	75.83000 +3.75	76.97	73.10	73.33	1,500,391
30 Nov 18	72.08000 +0.28	72.93	71.05	71.55	418,129
29 Nov 18	71.80000 +0.50	73.26	71.00	71.59	699,269
28 Nov 18	71.30000 +0.60	71.70	69.69	70.92	413,204
27 Nov 18	70.70000 +0.74	71.25	70.06	70.06	512,216
26 Nov 18	69.96000 -4.04	73.66	69.87	72.75	1,100,110
23 Nov 18	74.00000 -2.70	76.54	74.00	76.01	715,796
22 Nov 18	76.70000 -0.08	77.09	76.32	76.95	300,037
21 Nov 18	76.78000 -0.42	77.49	75.25	76.90	579,630
20 Nov 18	77.20000 -2.01	78.57	77.01	78.50	795,400
19 Nov 18	79.21000 -0.28	79.50	76.81	79.00	1,140,728
16 Nov 18	79.49000 +1.99	79.77	77.01	77.70	1,376,980
15 Nov 18	77.50000 +0.44	77.92	77.00	77.50	1,066,124
14 Nov 18	77.06000 -0.64	77.90	76.84	77.44	961,435
13 Nov 18	77.70000 -0.69	78.40	76.79	77.10	995,411
12 Nov 18	78.39000 +0.10	79.55	76.99	77.00	1,208,146
09 Nov 18	78.29000 +0.61	78.78	77.01	77.01	702,941
08 Nov 18	77.68000 -2.82	81.99	77.48	81.11	871,687
07 Nov 18	80.50000 +0.37	82.88	79.66	80.27	1,172,276
06 Nov 18	80.13000 +0.51	80.85	78.11	78.25	1,134,228
05 Nov 18	79.62000 -1.88	81.84	78.70	81.00	1,269,148
02 Nov 18	81.50000 -0.03	83.08	80.70	81.53	945,228
01 Nov 18	81.53000 +1.03	83.77	80.41	83.00	2,375,689
31 Oct 18	80.50000 +4.05	81.00	76.82	77.00	2,352,509
30 Oct 18	76.45000 -0.05	76.55	73.10	75.09	591,197
29 Oct 18	76.50000 +0.34	76.99	75.09	76.39	505,626
26 Oct 18	76.16000 +0.65	77.48	75.96	76.03	493,294
25 Oct 18	75.51000 -1.20	76.44	74.01	75.00	606,234
24 Oct 18	76.71000 -0.98	78.30	76.60	77.95	401,255
23 Oct 18	77.69000 -1.31	79.43	76.77	78.76	643,569
22 Oct 18	79.00000 +4.00	80.00	76.25	77.25	1,059,604
19 Oct 18	75.00000 +1.66	75.88	71.32	72.00	754,717
18 Oct 18	73.34000 +0.27	74.18	72.00	73.07	596,453
17 Oct 18	73.07000 +2.54	73.78	71.35	71.35	583,076
16 Oct 18	70.53000 +0.25	71.48	69.42	70.40	309,412
15 Oct 18	70.28000 -1.26	72.79	70.18	72.79	355,433
12 Oct 18	71.54000 +1.05	73.00	69.20	70.19	657,618
11 Oct 18	70.49000 -3.18	72.48	69.34	70.99	873,733
10 Oct 18	73.67000 +1.29	74.69	72.68	72.68	503,287
09 Oct 18	72.38000 -3.51	76.86	72.09	76.44	846,861
08 Oct 18	75.89000 -4.21	78.50	75.78	76.50	1,111,408
28 Sep 18	80.10000 +0.51	80.49	78.64	80.03	359,226
27 Sep 18	79.59000 -2.50	82.12	79.50	82.10	566,141
26 Sep 18	82.09000 +1.84	82.36	77.60	79.80	1,311,661
25 Sep 18	80.25000 -0.21	82.18	79.51	79.98	580,448
21 Sep 18	80.46000 +0.69	81.27	79.05	80.00	699,949
20 Sep 18	79.77000 -3.38	82.98	79.56	82.98	1,598,945
19 Sep 18	83.15000 -1.35	84.58	82.53	83.81	1,535,328
18 Sep 18	84.50000 +5.48	84.88	79.77	80.46	2,261,577
17 Sep 18	79.02000 +0.32	81.20	76.10	78.70	1,420,037
14 Sep 18	78.70000 -1.91	81.96	77.88	81.27	860,872
13 Sep 18	80.61000 +0.00	82.60	79.50	81.60	653,313
12 Sep 18	80.61000 +0.01	82.96	80.28	80.28	810,053
11 Sep 18	80.60000 +0.93	81.33	79.30	79.90	1,006,867
10 Sep 18	79.67000 -4.48	85.00	78.46	84.98	1,679,999
07 Sep 18	84.15000 +0.39	85.98	81.60	83.50	1,380,884
06 Sep 18	83.76000 +2.06	84.49	80.53	82.04	1,747,027
05 Sep 18	81.70000 -1.45	82.94	80.61	82.70	1,272,587
04 Sep 18	83.15000 +6.73	83.80	76.03	76.03	2,801,109
03 Sep 18	76.42000 +2.40	76.82	73.23	73.23	1,361,380
31 Aug 18	74.02000 -0.87	75.97	73.05	73.99	768,601
30 Aug 18	74.89000 -0.05	76.68	74.41	74.87	1,142,833
29 Aug 18	74.94000 -0.29	75.80	74.61	75.23	709,084
28 Aug 18	75.23000 +1.08	75.76	73.56	74.01	1,147,578
27 Aug 18	74.15000 +0.45	74.20	68.61	71.00	2,277,881
24 Aug 18	73.70000 +1.20	74.00	70.77	72.45	1,485,836
23 Aug 18	72.50000 -0.90	73.50	71.64	72.60	1,317,679
22 Aug 18	73.40000 +4.50	73.90	68.50	68.97	1,880,998
21 Aug 18	68.90000 +1.60	69.54	67.77	67.77	1,054,845
20 Aug 18	67.30000 -3.98	71.86	65.02	71.28	1,772,103
17 Aug 18	71.28000 -0.71	73.80	70.80	73.37	668,592
16 Aug 18	71.99000 -1.94	73.90	71.87	73.01	903,338
15 Aug 18	73.93000 -0.94	75.38	73.50	74.78	935,571
14 Aug 18	74.87000 -1.55	76.83	74.71	76.30	969,365
13 Aug 18	76.42000 +0.26	77.00	74.71	75.00	1,569,004
10 Aug 18	76.16000 +1.64	76.45	74.35	74.35	1,457,833
09 Aug 18	74.52000 +3.47	75.10	70.40	70.50	1,540,275
08 Aug 18	71.05000 -1.78	73.48	70.88	73.08	785,795
07 Aug 18	72.83000 +1.83	73.08	70.28	70.68	735,503
06 Aug 18	71.00000 -1.64	72.68	70.07	72.02	940,037
03 Aug 18	72.64000 +0.38	73.60	70.51	72.59	996,451
02 Aug 18	72.26000 -2.29	74.48	71.03	74.48	1,422,456
01 Aug 18	74.55000 +0.98	76.26	73.66	74.85	2,080,510
31 Jul 18	73.57000 -0.82	74.93	72.08	74.81	1,266,711
30 Jul 18	74.39000 +0.17	76.50	74.00	75.20	1,853,591
27 Jul 18	74.22000 +1.47	74.60	72.01	72.85	1,452,853
26 Jul 18	72.75000 -1.46	75.98	72.50	73.70	2,967,551
25 Jul 18	74.21000 +3.43	75.70	71.98	71.98	3,744,365
24 Jul 18	70.78000 +1.65	70.99	69.43	69.70	1,959,587
23 Jul 18	69.13000 +1.27	70.26	67.90	67.90	1,351,238
20 Jul 18	67.86000 +2.02	67.91	65.73	65.87	1,093,648
19 Jul 18	65.84000 -1.61	67.90	65.67	67.45	902,050
18 Jul 18	67.45000 -0.81	68.86	67.36	68.07	723,700
17 Jul 18	68.26000 -0.49	69.44	67.28	68.72	840,951
16 Jul 18	68.75000 +0.27	69.45	68.20	68.46	812,051
13 Jul 18	68.48000 -0.54	68.99	67.80	68.90	1,015,504
12 Jul 18	69.02000 +2.26	69.20	66.31	66.31	1,634,427
11 Jul 18	66.76000 -2.12	68.11	65.21	68.00	1,083,800
10 Jul 18	68.88000 -0.09	69.68	68.30	68.56	700,716
09 Jul 18	68.97000 +0.98	69.48	67.99	67.99	950,607
06 Jul 18	67.99000 +0.21	69.58	67.25	67.76	1,636,169
05 Jul 18	67.78000 -0.72	70.40	67.72	68.02	1,286,974
04 Jul 18	68.50000 -1.10	69.01	66.96	68.98	1,725,251
03 Jul 18	69.60000 +4.55	70.10	64.30	65.15	2,511,276
02 Jul 18	65.05000 +0.16	65.78	64.40	64.58	1,732,541
29 Jun 18	64.89000 +1.96	65.00	62.90	63.00	1,531,624
28 Jun 18	62.93000 -0.97	64.45	62.78	63.86	952,021
27 Jun 18	63.90000 -0.62	64.89	63.74	64.41	884,800
26 Jun 18	64.52000 +0.82	64.96	62.31	62.68	1,419,914
25 Jun 18	63.70000 -0.28	65.12	63.61	65.11	934,614
22 Jun 18	63.98000 -0.46	64.80	62.21	64.29	981,439
21 Jun 18	64.44000 -1.27	67.58	64.23	65.99	1,463,384
20 Jun 18	65.71000 +0.78	66.20	64.00	65.00	1,351,927
19 Jun 18	64.93000 -4.28	69.98	63.41	67.95	2,510,540
15 Jun 18	69.21000 -2.08	71.60	68.60	71.16	1,668,553
14 Jun 18	71.29000 -0.43	72.41	71.06	71.16	1,112,703
13 Jun 18	71.72000 -0.50	73.46	71.30	72.18	1,549,384
12 Jun 18	72.22000 +0.75	72.37	70.12	71.57	1,176,209
11 Jun 18	71.47000 -0.91	73.66	71.21	72.40	1,480,871
08 Jun 18	72.38000 +1.04	72.98	69.58	71.00	1,874,111
07 Jun 18	71.34000 -2.07	74.22	71.18	73.99	1,739,591
06 Jun 18	73.41000 +1.22	74.30	72.12	72.48	2,274,982
05 Jun 18	72.19000 +1.07	72.40	71.10	71.80	1,471,727
04 Jun 18	71.12000 -0.49	72.44	69.52	71.63	1,374,214
01 Jun 18	71.61000 +0.32	72.57	70.51	71.90	1,934,290
31 May 18	71.29000 +3.30	71.99	68.43	68.43	2,664,897
30 May 18	67.99000 -2.07	70.50	66.22	69.40	1,802,264
29 May 18	70.06000 +0.40	70.60	69.50	69.50	1,454,964
28 May 18	69.66000 -1.82	71.42	69.22	71.42	1,806,177
25 May 18	71.48000 -1.21	72.93	71.22	72.52	1,914,572
24 May 18	72.69000 -1.35	74.14	72.63	73.40	1,879,333
23 May 18	74.04000 -1.09	75.53	74.00	75.20	2,019,369
22 May 18	75.13000 -0.18	75.60	74.38	75.60	1,673,896
21 May 18	75.31000 +1.75	75.95	73.60	74.25	2,885,641
18 May 18	73.56000 +0.66	73.69	72.58	72.75	1,614,251
17 May 18	72.90000 +0.18	73.70	72.18	72.18	1,776,004
16 May 18	72.72000 -1.39	73.99	72.48	73.79	2,310,124
15 May 18	74.11000 +1.32	74.14	71.81	73.00	2,805,752
14 May 18	72.79000 -1.27	74.80	72.45	73.89	3,046,811
11 May 18	74.06000 -1.12	75.45	73.51	75.36	2,459,642
10 May 18	75.18000 -2.03	77.49	73.88	77.21	4,620,005
09 May 18	77.21000 +0.26	78.50	76.90	77.18	3,323,923
08 May 18	76.95000 -1.51	78.45	76.20	78.45	3,864,285
07 May 18	78.46000 +0.68	79.00	75.22	77.00	4,717,473
04 May 18	77.78000 -2.10	81.58	77.53	79.80	5,892,494
03 May 18	79.88000 -6.01	81.20	77.30	77.30	11,068,458
02 May 18	85.89000 -9.54	85.89	85.89	85.89	856,400
27 Apr 18	95.43000 -10.60	95.43	95.43	95.43	1,159,100
26 Apr 18	106.03000 +1.55	111.00	104.70	105.80	6,935,285
25 Apr 18	104.48000 -2.63	107.80	102.82	104.89	4,994,976
24 Apr 18	107.11000 +0.49	109.58	100.25	103.00	6,924,592
23 Apr 18	106.62000 +3.63	109.56	101.75	104.00	10,329,725
20 Apr 18	102.99000 +9.36	102.99	93.12	93.43	10,281,337
19 Apr 18	93.63000 -1.55	96.88	93.30	95.30	4,141,134
18 Apr 18	95.18000 +6.25	96.69	90.17	90.20	5,593,690
17 Apr 18	88.93000 -1.13	92.49	88.70	89.88	1,845,565
16 Apr 18	90.06000 -0.29	91.21	89.00	90.00	1,001,836
13 Apr 18	90.35000 +0.84	91.39	89.49	90.19	1,013,423
12 Apr 18	89.51000 -1.37	91.66	89.47	90.80	1,237,079
11 Apr 18	90.88000 +0.88	93.15	90.02	90.28	1,613,152
10 Apr 18	90.00000 -0.82	91.50	88.66	91.00	1,574,131
09 Apr 18	90.82000 -1.21	92.82	89.10	92.00	1,369,437
04 Apr 18	92.03000 -1.83	95.00	91.89	94.05	1,598,911
03 Apr 18	93.86000 -1.98	94.94	91.98	93.00	2,389,593
02 Apr 18	95.84000 +3.88	98.10	91.50	93.00	4,845,755
30 Mar 18	91.96000 +3.90	92.05	87.74	88.60	2,442,902
29 Mar 18	88.06000 +0.29	88.90	86.30	88.00	1,295,650
28 Mar 18	87.77000 -0.01	88.93	86.81	87.78	1,492,000
27 Mar 18	87.78000 +2.58	88.88	86.01	86.55	1,790,957
26 Mar 18	85.20000 +3.10	85.49	81.01	82.00	1,977,353
23 Mar 18	82.10000 -7.39	87.50	81.70	86.69	2,237,583
22 Mar 18	89.49000 -2.04	92.41	89.47	91.53	1,464,252
21 Mar 18	91.53000 -2.25	94.44	91.29	93.63	2,064,572
20 Mar 18	93.78000 +4.15	94.50	89.64	89.64	2,573,312
19 Mar 18	89.63000 +1.34	90.62	88.00	88.00	1,472,800
16 Mar 18	88.29000 -3.01	91.90	88.00	91.00	1,096,956
15 Mar 18	91.30000 +0.60	91.39	89.35	90.30	1,589,800
14 Mar 18	90.70000 -1.30	92.88	90.55	92.01	1,432,092
13 Mar 18	92.00000 -2.09	94.49	91.50	93.00	2,288,935
12 Mar 18	94.09000 +5.15	94.25	89.59	89.59	3,308,285
09 Mar 18	88.94000 +1.63	89.35	87.00	87.20	1,872,300
08 Mar 18	87.31000 +0.31	87.98	86.19	87.35	1,229,829
07 Mar 18	87.00000 -1.85	88.74	86.60	88.25	1,519,202
06 Mar 18	88.85000 -0.12	91.42	88.00	89.28	1,978,635
05 Mar 18	88.97000 +2.67	89.18	86.00	86.00	1,807,607
02 Mar 18	86.30000 -1.54	88.80	85.80	86.90	1,565,625
01 Mar 18	87.84000 +2.07	88.88	84.68	85.00	2,071,963
28 Feb 18	85.77000 +1.34	87.47	82.06	83.39	1,901,542
27 Feb 18	84.43000 +1.69	87.77	84.21	85.00	2,583,344
26 Feb 18	82.74000 +3.31	84.00	79.58	80.00	2,356,786
23 Feb 18	79.43000 -0.53	79.85	78.32	79.85	913,101
22 Feb 18	79.96000 +3.66	80.35	76.50	76.50	1,305,935
14 Feb 18	76.30000 -1.45	78.00	75.32	78.00	824,554
13 Feb 18	77.75000 -0.66	80.50	77.60	80.06	1,205,787
12 Feb 18	78.41000 +2.52	78.99	76.03	76.05	1,717,940
09 Feb 18	75.89000 -0.29	76.50	73.50	74.30	1,319,442
08 Feb 18	76.18000 +2.21	76.59	74.02	74.02	1,108,157
07 Feb 18	73.97000 +1.05	75.80	72.03	75.00	1,461,808
06 Feb 18	72.92000 -6.47	78.78	72.20	77.10	1,944,975
05 Feb 18	79.39000 -0.66	81.20	78.31	78.93	956,318
02 Feb 18	80.05000 -0.05	81.16	77.81	80.10	1,063,900
01 Feb 18	80.10000 -4.80	85.69	79.80	83.50	1,811,871
31 Jan 18	84.90000 -3.00	88.27	83.50	87.70	1,685,360
30 Jan 18	87.90000 -0.65	88.77	87.68	88.00	852,035
29 Jan 18	88.55000 -3.30	91.68	87.50	91.68	2,664,293
26 Jan 18	91.85000 -0.86	93.33	91.60	92.71	842,289
25 Jan 18	92.71000 -2.19	94.92	92.68	94.92	1,208,280
24 Jan 18	94.90000 +1.31	95.18	91.01	93.19	1,755,489
23 Jan 18	93.59000 +0.57	94.80	93.00	93.45	1,132,283
22 Jan 18	93.02000 +0.83	93.59	90.19	91.85	1,333,502
19 Jan 18	92.19000 +0.29	93.19	91.61	92.21	833,202
18 Jan 18	91.90000 -1.45	93.33	91.85	93.33	911,802
17 Jan 18	93.35000 +0.43	93.87	90.18	92.92	1,705,947
16 Jan 18	92.92000 +0.12	93.99	92.18	92.69	1,016,516
15 Jan 18	92.80000 -3.81	96.96	92.58	96.95	2,217,136
12 Jan 18	96.61000 -2.06	98.28	96.50	98.28	1,231,394
11 Jan 18	98.67000 -0.40	99.68	96.50	99.31	1,536,700
10 Jan 18	99.07000 +0.43	100.88	98.20	98.58	1,744,334
09 Jan 18	98.64000 -0.63	99.47	97.86	99.10	1,202,119
08 Jan 18	99.27000 +2.24	99.50	95.38	97.49	1,524,052
05 Jan 18	97.03000 -3.00	99.01	96.70	99.00	2,250,719
04 Jan 18	100.03000 +0.16	101.30	99.41	99.95	1,652,842
03 Jan 18	99.87000 +1.76	101.28	99.00	99.00	2,148,436
02 Jan 18	98.11000 +1.17	98.85	96.61	98.00	1,494,903
29 Dec 17	96.94000 +1.82	98.20	95.22	95.92	1,754,698
28 Dec 17	95.12000 -0.67	96.95	95.00	95.92	1,396,208
27 Dec 17	95.79000 -2.24	98.00	95.70	98.00	1,418,390
26 Dec 17	98.03000 +1.54	98.38	95.59	96.02	1,821,100
25 Dec 17	96.49000 -4.25	101.11	95.38	100.37	3,040,416
22 Dec 17	100.74000 -0.67	102.33	100.35	101.40	1,763,971
21 Dec 17	101.41000 -0.06	103.22	100.07	101.50	2,391,186
20 Dec 17	101.47000 -0.03	103.16	100.52	101.60	1,567,023
19 Dec 17	101.50000 +0.63	102.10	100.30	101.38	1,367,774
18 Dec 17	100.87000 -4.47	104.70	100.07	104.65	3,131,410
15 Dec 17	105.34000 -1.54	109.33	105.20	106.50	3,193,611
14 Dec 17	106.88000 -0.87	107.50	105.01	106.40	2,362,083
13 Dec 17	107.75000 +1.52	108.35	104.38	105.00	2,724,499
12 Dec 17	106.23000 -0.08	109.98	106.20	107.65	3,767,468
11 Dec 17	106.31000 +1.03	106.47	104.00	104.53	2,798,924
08 Dec 17	105.28000 +3.26	107.98	100.16	100.60	4,372,741
07 Dec 17	102.02000 -3.43	104.80	101.88	104.01	2,469,426
06 Dec 17	105.45000 +3.05	105.70	100.85	102.80	3,870,103
05 Dec 17	102.40000 -2.27	106.50	100.80	105.15	3,211,138
04 Dec 17	104.67000 -5.79	111.00	103.78	111.00	5,303,230
01 Dec 17	110.46000 -1.20	113.96	109.50	110.66	4,384,116
30 Nov 17	111.66000 -2.20	116.58	110.51	111.05	3,638,061
29 Nov 17	113.86000 -5.25	117.48	112.01	117.00	4,706,887
28 Nov 17	119.11000 +2.65	119.74	109.50	111.61	6,945,345
27 Nov 17	116.46000 -12.94	125.68	116.46	123.70	5,133,684
24 Nov 17	129.39999 +7.04	133.88	125.90	127.36	11,892,250
23 Nov 17	122.36000 +11.12	122.36	122.36	122.36	1,528,270
22 Nov 17	111.24000 +7.14	114.00	104.20	104.90	4,223,268
21 Nov 17	104.10000 -1.89	108.40	104.02	105.50	1,959,933
20 Nov 17	105.99000 +1.14	106.80	102.00	104.85	1,989,167
17 Nov 17	104.85000 -1.64	107.20	102.38	106.08	2,708,133
16 Nov 17	106.49000 -0.60	108.16	105.35	106.25	2,113,907
15 Nov 17	107.09000 -7.10	112.65	106.10	112.65	3,680,703
14 Nov 17	114.19000 -2.08	119.50	112.58	115.97	4,202,453
13 Nov 17	116.27000 +5.70	116.80	109.31	109.80	4,702,057
10 Nov 17	110.57000 -4.36	116.98	110.50	114.79	3,750,957
09 Nov 17	114.93000 +2.06	115.49	111.45	112.94	1,999,721
08 Nov 17	112.87000 -2.20	115.10	111.80	115.10	1,912,686
07 Nov 17	115.07000 +0.00	117.50	111.80	114.50	3,917,785
06 Nov 17	115.07000 +4.09	116.30	109.03	111.20	3,622,108
03 Nov 17	110.98000 -2.27	114.95	109.69	112.44	2,659,709
02 Nov 17	113.25000 -0.14	116.35	112.51	114.00	2,761,255
01 Nov 17	113.39000 +7.20	116.81	105.80	105.84	4,736,034
31 Oct 17	106.19000 -0.77	108.52	104.50	106.44	2,380,030
30 Oct 17	106.96000 -0.11	108.58	103.36	107.19	2,736,935
27 Oct 17	107.07000 +1.90	108.66	104.00	105.59	3,827,228
26 Oct 17	105.17000 +1.03	107.77	102.80	103.90	3,179,899
25 Oct 17	104.14000 +5.30	107.90	95.98	96.00	5,318,827
24 Oct 17	98.84000 -0.02	100.85	98.01	98.67	2,319,457
23 Oct 17	98.86000 +1.13	100.85	96.05	97.12	3,348,014
20 Oct 17	97.73000 +5.91	99.54	91.58	92.38	3,305,195
19 Oct 17	91.82000 -0.38	93.49	90.80	93.48	850,780
18 Oct 17	92.20000 -2.35	93.93	91.88	93.50	1,359,590
17 Oct 17	94.55000 +3.13	95.78	92.02	92.02	2,147,832
16 Oct 17	91.42000 -3.23	94.49	90.70	94.49	2,161,046
13 Oct 17	94.65000 -0.13	94.97	93.40	94.85	1,252,774
12 Oct 17	94.78000 +0.96	95.50	92.00	92.82	1,821,142
11 Oct 17	93.82000 -0.98	94.55	93.51	94.50	1,315,186
10 Oct 17	94.80000 -1.83	96.30	94.20	96.30	2,054,356
09 Oct 17	96.63000 +1.19	96.80	95.30	95.30	2,300,228
29 Sep 17	95.44000 +1.73	95.46	93.50	93.65	1,220,343
28 Sep 17	93.71000 -0.29	95.78	93.33	93.33	1,566,581
27 Sep 17	94.00000 +1.14	94.50	92.61	92.89	1,323,978
26 Sep 17	92.86000 -1.61	95.15	92.26	94.00	2,299,878
25 Sep 17	94.47000 -8.12	101.60	94.00	101.60	3,300,346
22 Sep 17	102.59000 +0.09	102.85	100.00	101.56	2,972,188
21 Sep 17	102.50000 +0.61	104.20	100.01	101.93	4,549,153
20 Sep 17	101.89000 +6.54	104.50	94.61	95.30	5,539,724
19 Sep 17	95.35000 +0.02	96.35	94.30	95.26	1,365,991
18 Sep 17	95.33000 +2.72	95.66	91.81	92.20	1,641,296
15 Sep 17	92.61000 -1.13	94.36	91.70	93.70	1,250,840
14 Sep 17	93.74000 +0.25	95.72	93.18	93.49	1,392,969
13 Sep 17	93.49000 -3.04	97.47	92.25	96.53	2,549,117
12 Sep 17	96.53000 -0.57	99.63	96.33	96.85	2,222,854
11 Sep 17	97.10000 +0.78	97.14	95.53	96.00	1,402,370
08 Sep 17	96.32000 -1.72	98.49	95.72	98.18	1,737,659
07 Sep 17	98.04000 -0.62	101.95	97.97	99.10	2,908,490
06 Sep 17	98.66000 +0.07	98.96	96.12	98.30	2,636,361
05 Sep 17	98.59000 -2.49	100.73	97.60	100.00	2,425,484
04 Sep 17	101.08000 +8.24	102.12	92.38	92.80	5,177,428
01 Sep 17	92.84000 +1.77	92.88	91.00	91.40	1,741,867
31 Aug 17	91.07000 +0.91	91.42	89.90	90.10	1,223,566
30 Aug 17	90.16000 -0.56	90.50	89.80	90.25	999,429
29 Aug 17	90.72000 -0.69	91.30	90.01	91.30	1,298,481
28 Aug 17	91.41000 -2.36	92.25	89.20	92.00	2,591,589
25 Aug 17	93.77000 +1.09	94.60	92.82	93.00	895,240
24 Aug 17	92.68000 +0.03	93.73	92.03	92.20	516,215
23 Aug 17	92.65000 -0.88	93.77	92.19	93.30	473,600
22 Aug 17	93.53000 -0.62	94.28	93.06	94.15	500,300
21 Aug 17	94.15000 +1.68	94.19	92.55	92.58	663,456
18 Aug 17	92.47000 -2.14	94.40	92.05	94.01	803,340
17 Aug 17	94.61000 +1.42	95.34	92.19	92.88	1,212,967
16 Aug 17	93.19000 +1.82	93.20	90.46	91.35	1,106,861
15 Aug 17	91.37000 +0.36	92.00	90.87	91.01	528,389
14 Aug 17	91.01000 +2.25	91.88	88.80	88.80	881,521
11 Aug 17	88.76000 -0.42	89.60	88.06	88.17	437,200
10 Aug 17	89.18000 -1.56	90.72	89.00	90.60	665,726
09 Aug 17	90.74000 -0.06	91.19	90.38	90.70	440,297
08 Aug 17	90.80000 +0.57	90.88	89.90	90.31	796,953
07 Aug 17	90.23000 +0.03	90.97	89.89	90.00	382,361
04 Aug 17	90.20000 -1.09	91.50	90.16	91.00	571,778
03 Aug 17	91.29000 -0.09	92.34	90.60	91.29	532,800
02 Aug 17	91.38000 -0.93	92.70	91.30	92.21	607,209
01 Aug 17	92.31000 -0.34	92.63	91.21	92.63	803,320
31 Jul 17	92.65000 -0.27	93.31	92.28	92.30	531,325
28 Jul 17	92.92000 -0.57	93.66	92.18	93.07	630,400
27 Jul 17	93.49000 +2.18	93.93	90.08	91.50	1,187,097
26 Jul 17	91.31000 -1.04	93.37	90.65	92.35	693,420
25 Jul 17	92.35000 -0.78	93.48	91.81	92.40	711,625
24 Jul 17	93.13000 +1.08	93.60	90.68	91.90	826,258
21 Jul 17	92.05000 -0.13	93.60	91.81	92.15	898,435
20 Jul 17	92.18000 -0.03	94.30	92.01	92.89	1,015,926
19 Jul 17	92.21000 +2.23	92.50	89.32	89.90	1,160,266
18 Jul 17	89.98000 +1.89	90.09	88.20	88.20	1,134,847
17 Jul 17	88.09000 -8.70	96.05	87.88	96.05	2,896,452
14 Jul 17	96.79000 -1.64	98.49	96.08	97.81	955,721
13 Jul 17	98.43000 +0.65	99.28	96.69	97.80	1,235,375
12 Jul 17	97.78000 +0.76	98.13	94.83	97.02	1,629,099
11 Jul 17	97.02000 -4.91	102.30	96.81	100.28	2,791,519
10 Jul 17	101.93000 -4.07	105.49	101.00	104.70	2,177,848
07 Jul 17	106.00000 +2.12	106.80	104.00	104.40	2,398,774
06 Jul 17	103.88000 -0.11	104.45	101.89	103.99	1,598,596
05 Jul 17	103.99000 -0.66	104.90	102.75	104.40	1,815,171
04 Jul 17	104.65000 +0.47	105.85	103.00	104.18	2,489,718
03 Jul 17	104.18000 +3.88	104.52	100.00	101.00	2,424,013
30 Jun 17	100.30000 +1.31	100.80	97.35	98.57	1,573,208
29 Jun 17	98.99000 +0.15	100.80	98.52	98.52	1,435,954
28 Jun 17	98.84000 -4.29	104.49	98.30	102.40	2,935,015
27 Jun 17	103.13000 +3.18	103.99	99.50	99.50	2,790,333
26 Jun 17	99.95000 +0.20	102.47	99.82	100.10	2,049,217
23 Jun 17	99.75000 +0.96	99.95	97.03	99.01	1,689,198
22 Jun 17	98.79000 +3.84	102.00	95.02	95.02	3,721,224
21 Jun 17	94.95000 +0.23	95.27	94.14	94.70	599,003
20 Jun 17	94.72000 -1.16	96.50	94.42	96.30	906,557
19 Jun 17	95.88000 +0.22	96.00	95.04	95.98	864,199
16 Jun 17	95.66000 +0.40	96.00	94.38	95.11	907,767
15 Jun 17	95.26000 +1.81	95.58	93.11	93.55	1,222,277
14 Jun 17	93.45000 +0.16	93.98	92.21	93.21	691,113
13 Jun 17	93.29000 +2.43	94.30	90.60	90.93	919,916
12 Jun 17	90.86000 -3.35	93.29	90.50	93.29	1,335,942
09 Jun 17	94.21000 -0.42	95.52	93.86	95.18	1,387,462
08 Jun 17	94.63000 -0.75	95.53	94.18	95.38	1,054,512
07 Jun 17	95.38000 +3.05	95.87	92.38	92.48	1,819,823
06 Jun 17	92.33000 +0.14	92.75	91.76	92.73	625,300
05 Jun 17	92.19000 +1.78	93.20	90.58	91.20	1,155,404
02 Jun 17	90.41000 +2.26	91.20	87.28	88.00	853,373
01 Jun 17	88.15000 -1.74	89.41	87.90	89.41	804,465
31 May 17	89.89000 -0.68	93.68	89.67	93.38	1,150,175
26 May 17	90.57000 +0.26	91.66	89.00	91.28	879,819
25 May 17	90.31000 +0.21	90.80	87.00	90.13	1,370,068
24 May 17	90.10000 -0.33	91.94	87.95	89.00	937,981
23 May 17	90.43000 -4.18	94.81	86.60	94.81	2,184,760
22 May 17	94.61000 -1.43	96.59	93.03	95.81	1,129,137
19 May 17	96.04000 -2.78	99.12	95.81	98.61	1,041,124
18 May 17	98.82000 +0.43	99.53	96.45	97.28	1,125,222
17 May 17	98.39000 -0.53	100.40	97.20	99.50	1,574,370
16 May 17	98.92000 +5.34	99.42	92.60	93.21	1,625,826
15 May 17	93.58000 +0.07	95.00	92.00	94.00	627,926
12 May 17	93.51000 +0.82	94.17	92.17	92.90	906,534
11 May 17	92.69000 +0.72	93.48	90.00	90.80	1,250,790
10 May 17	91.97000 -5.16	97.69	91.88	97.69	1,437,608
09 May 17	97.13000 +0.13	98.18	95.80	96.85	1,035,109
08 May 17	97.00000 +1.89	99.49	94.11	94.11	1,563,932
05 May 17	95.11000 -1.88	98.74	94.62	97.00	1,135,698
04 May 17	96.99000 -0.68	98.67	96.15	97.20	823,415
03 May 17	97.67000 -0.21	98.25	95.98	97.88	1,346,232
02 May 17	97.88000 +2.33	99.88	96.55	96.55	2,091,792
28 Apr 17	95.55000 +3.78	96.00	91.57	91.77	1,927,938
27 Apr 17	91.77000 +1.70	92.37	88.09	89.33	1,465,159
26 Apr 17	90.07000 +3.07	91.00	86.38	86.87	1,771,167
25 Apr 17	87.00000 +2.98	87.47	84.40	84.40	1,236,292
24 Apr 17	84.02000 -2.21	86.69	83.50	86.40	834,660
21 Apr 17	86.23000 -1.08	87.90	86.10	87.40	658,540
20 Apr 17	87.31000 -0.73	88.69	86.62	88.48	888,300
19 Apr 17	88.04000 +1.16	88.30	86.59	86.87	892,433
18 Apr 17	86.88000 -1.98	89.51	86.51	89.00	891,282
17 Apr 17	88.86000 -1.63	89.49	86.00	88.00	1,141,113
14 Apr 17	90.49000 +0.45	91.26	89.63	90.38	927,992
13 Apr 17	90.04000 -0.18	91.50	89.93	90.20	925,653
12 Apr 17	90.22000 -1.12	92.09	89.80	90.99	1,032,397
11 Apr 17	91.34000 +1.15	91.52	88.88	89.94	2,031,938
10 Apr 17	90.19000 -7.08	95.60	89.80	95.51	2,821,860
07 Apr 17	97.27000 -1.68	99.87	97.01	98.91	1,334,820
06 Apr 17	98.95000 +2.08	99.99	96.40	96.77	1,670,169
05 Apr 17	96.87000 +2.06	96.91	94.60	94.60	1,245,641
31 Mar 17	94.81000 +0.05	96.17	93.13	95.25	1,671,467
30 Mar 17	94.76000 -4.55	99.09	93.76	99.03	2,988,698
29 Mar 17	99.31000 -4.59	103.78	99.18	103.10	3,119,382
28 Mar 17	103.90000 -3.69	107.85	103.55	107.85	2,488,720
27 Mar 17	107.59000 +1.74	108.66	105.13	107.00	2,904,037
24 Mar 17	105.85000 +2.04	108.00	103.15	103.15	3,103,017
23 Mar 17	103.81000 +1.47	104.80	100.82	102.90	3,046,873
22 Mar 17	102.34000 -0.98	102.87	100.03	102.40	2,247,684
21 Mar 17	103.32000 +1.19	103.74	101.64	102.01	1,878,964
20 Mar 17	102.13000 -0.84	103.68	100.71	102.79	2,631,488
17 Mar 17	102.97000 -4.37	109.10	102.30	107.71	3,585,598
16 Mar 17	107.34000 +1.21	108.51	105.55	105.81	2,451,739
15 Mar 17	106.13000 -2.01	107.44	105.81	107.00	2,378,076
14 Mar 17	108.14000 +1.49	110.78	107.00	107.87	4,015,371
13 Mar 17	106.65000 +2.80	106.88	103.80	104.88	2,483,102
10 Mar 17	103.85000 +0.23	104.58	103.17	104.17	1,471,643
09 Mar 17	103.62000 +0.48	105.50	102.05	103.40	2,362,726
08 Mar 17	103.14000 -2.51	105.75	102.68	105.09	2,168,238
07 Mar 17	105.65000 +0.61	108.39	104.50	105.12	3,388,197
06 Mar 17	105.04000 +6.82	107.97	99.50	99.50	4,459,818
03 Mar 17	98.22000 +0.85	98.25	96.00	97.37	1,496,471
02 Mar 17	97.37000 +0.26	97.98	96.36	97.70	1,402,457
01 Mar 17	97.11000 -2.03	100.09	97.01	98.97	2,234,402
28 Feb 17	99.14000 +3.10	99.99	95.26	96.04	3,083,963
27 Feb 17	96.04000 +0.27	97.25	94.23	95.85	1,760,252
24 Feb 17	95.77000 +2.85	96.96	92.61	92.85	2,788,362
23 Feb 17	92.92000 +1.25	93.79	91.08	92.00	1,621,219
22 Feb 17	91.67000 -0.86	92.58	90.68	92.53	1,307,414
21 Feb 17	92.53000 +1.10	93.39	91.00	91.45	1,305,096
20 Feb 17	91.43000 -0.96	93.20	90.00	92.09	1,259,361
17 Feb 17	92.39000 -1.03	95.45	92.30	93.51	1,341,387
16 Feb 17	93.42000 -1.29	94.50	92.83	93.71	1,464,732
15 Feb 17	94.71000 -1.11	97.73	94.50	95.73	2,121,259
14 Feb 17	95.82000 -0.18	96.77	95.43	95.56	1,095,752
13 Feb 17	96.00000 +1.85	97.69	93.52	94.90	2,126,852
10 Feb 17	94.15000 -2.16	95.86	93.93	95.51	2,368,488
09 Feb 17	96.31000 +6.15	99.18	89.51	89.80	4,829,487
08 Feb 17	90.16000 -0.24	90.49	86.50	88.96	2,131,292
07 Feb 17	90.40000 -0.99	92.53	90.02	91.19	1,396,895
06 Feb 17	91.39000 +2.73	91.68	88.60	88.60	1,613,424
03 Feb 17	88.66000 -2.48	91.32	88.60	91.30	1,020,700
26 Jan 17	91.14000 -0.38	91.94	90.60	91.57	848,813
25 Jan 17	91.52000 +0.56	92.20	90.28	90.70	1,269,078
24 Jan 17	90.96000 -2.01	92.55	90.38	92.52	1,406,399
23 Jan 17	92.97000 +2.07	95.50	90.50	90.95	2,359,557
20 Jan 17	90.90000 +1.61	91.79	88.13	88.48	2,324,508
19 Jan 17	89.29000 +1.94	92.53	85.24	85.24	2,815,454
18 Jan 17	87.35000 -2.88	89.44	87.32	89.31	1,640,311
17 Jan 17	90.23000 +5.49	90.38	83.60	84.10	2,976,569
16 Jan 17	84.74000 -5.28	88.70	82.48	88.60	2,609,519
13 Jan 17	90.02000 -3.01	93.27	89.49	93.23	2,067,420
12 Jan 17	93.03000 -1.81	96.25	92.86	94.30	1,501,569
11 Jan 17	94.84000 -6.55	100.40	94.70	100.40	3,814,503
10 Jan 17	101.39000 -0.87	102.99	101.10	102.39	1,048,136
09 Jan 17	102.26000 -1.27	102.93	101.00	102.48	1,378,864
06 Jan 17	103.53000 -1.88	107.15	103.37	105.69	1,646,924
05 Jan 17	105.41000 -2.02	107.84	105.33	107.00	1,626,505
04 Jan 17	107.43000 +3.28	108.23	103.22	104.30	2,737,360
03 Jan 17	104.15000 +1.41	104.55	102.23	102.23	1,229,242
30 Dec 16	102.74000 -0.09	103.65	101.50	102.63	1,270,018
29 Dec 16	102.83000 -2.20	105.00	102.80	104.34	1,429,966
28 Dec 16	105.03000 +1.86	105.83	103.00	103.16	1,945,033
27 Dec 16	103.17000 -0.89	104.57	103.00	103.61	1,053,821
26 Dec 16	104.06000 -1.89	104.70	100.36	104.70	2,135,786
23 Dec 16	105.95000 -1.63	109.78	105.80	107.20	2,165,428
22 Dec 16	107.58000 +0.59	108.88	105.90	106.80	1,979,335
21 Dec 16	106.99000 +0.01	107.88	105.93	107.68	1,686,032
20 Dec 16	106.98000 +0.95	107.98	105.88	106.23	1,511,890
19 Dec 16	106.03000 -2.67	108.90	105.77	108.21	1,924,399
16 Dec 16	108.70000 +0.66	109.80	106.85	106.85	1,729,874
15 Dec 16	108.04000 +1.25	111.00	105.00	105.80	2,587,477
14 Dec 16	106.79000 -2.68	110.61	106.33	108.11	2,291,281
13 Dec 16	109.47000 -2.39	112.00	106.33	111.05	3,317,497
12 Dec 16	111.86000 -11.30	123.96	111.50	123.19	3,913,653
09 Dec 16	123.16000 -0.58	125.98	122.30	123.50	2,077,962
08 Dec 16	123.74000 -2.85	128.00	123.38	125.88	2,893,933
07 Dec 16	126.59000 +6.14	127.90	118.05	120.00	4,402,180
06 Dec 16	120.45000 +0.20	121.97	119.70	120.63	1,861,543
05 Dec 16	120.25000 -1.46	123.59	118.90	119.50	2,131,644
02 Dec 16	121.71000 -7.33	129.40	121.22	129.00	4,425,592
01 Dec 16	129.03999 +0.07	130.25	128.02	128.95	2,166,000
30 Nov 16	128.97000 +0.80	129.99	127.01	128.01	2,448,592
29 Nov 16	128.17000 -6.69	135.48	127.77	134.30	5,337,151
28 Nov 16	134.86000 -1.80	138.00	134.01	136.00	2,855,878
25 Nov 16	136.66000 -4.67	140.70	132.00	139.95	5,521,567
24 Nov 16	141.33000 +2.18	144.97	138.16	138.50	5,636,071
23 Nov 16	139.14999 -0.09	140.86	138.01	138.79	3,543,344
22 Nov 16	139.24001 +1.80	141.83	137.70	137.70	5,691,776
21 Nov 16	137.44000 -4.50	141.92	136.00	141.92	6,059,959
18 Nov 16	141.94000 -1.94	145.68	141.52	142.47	5,245,827
17 Nov 16	143.88000 -0.78	147.00	140.61	143.99	7,452,746
16 Nov 16	144.66000 -0.88	147.98	142.70	145.18	8,026,712
15 Nov 16	145.53999 -8.34	153.49	142.78	150.00	14,712,357
14 Nov 16	153.88000 -17.10	178.00	153.88	178.00	26,670,406
11 Nov 16	170.98000 +15.54	170.98	170.98	170.98	968,111
10 Nov 16	155.44000 +14.13	155.44	155.44	155.44	2,657,035
09 Nov 16	141.31000 +12.85	141.31	141.31	141.31	785,875
08 Nov 16	128.46001 +11.68	128.46	128.46	128.46	378,147
07 Nov 16	116.78000 +10.62	116.78	116.78	116.78	312,682
04 Nov 16	106.16000 +9.65	106.16	106.16	106.16	295,886
03 Nov 16	96.51000 +8.77	96.51	96.51	96.51	97,024
02 Nov 16	87.74000 +7.98	87.74	87.74	87.74	75,369
01 Nov 16	79.76000 +7.25	79.76	79.76	79.76	142,194
31 Oct 16	72.51000 +6.59	72.51	72.51	72.51	172,904
28 Oct 16	65.92000 +5.99	65.92	65.92	65.92	72,400
27 Oct 16	59.93000 +5.45	59.93	59.93	59.93	63,143
26 Oct 16	54.48000 +4.95	54.48	54.48	54.48	25,426
25 Oct 16	49.53000 +4.50	49.53	49.53	49.53	33,300
24 Oct 16	45.03000 +4.09	45.03	45.03	45.03	44,933
21 Oct 16	40.94000 +3.72	40.94	40.94	40.94	10,435
20 Oct 16	37.22000 +3.38	37.22	37.22	37.22	15,731
19 Oct 16	33.84000 +3.08	33.84	33.84	33.84	4,600
18 Oct 16	30.76000 +2.80	30.76	30.76	30.76	4,136
17 Oct 16	27.96000 +0.00	27.96	23.30	23.30	14,500

Huitong Electronics Co Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	52.11000 +3.79	52.41	47.90	48.16	7,931,121
19 Oct 26	48.32000 +1.06	48.55	46.83	46.88	2,558,024
16 Oct 26	47.26000 -0.08	48.11	46.71	47.88	2,933,865
15 Oct 26	47.34000 -1.54	48.36	47.04	47.81	3,793,072
14 Oct 26	48.88000 -0.45	49.64	48.68	49.18	2,204,149
13 Oct 26	49.33000 -0.75	49.99	48.61	49.15	3,377,749
12 Oct 26	50.08000 -1.87	51.98	49.96	51.90	3,909,925
09 Oct 26	51.95000 +0.40	52.88	50.83	51.43	4,302,682
08 Oct 26	51.55000 -1.64	53.54	51.26	53.28	3,702,419
30 Sep 26	53.19000 -0.87	55.20	53.18	54.50	3,353,808
29 Sep 26	54.06000 +0.34	54.35	53.28	53.35	2,719,152
28 Sep 26	53.72000 -0.68	54.64	53.35	54.10	3,087,819
24 Sep 26	54.40000 -0.75	55.50	54.37	54.99	3,151,945
23 Sep 26	55.15000 -0.85	55.81	54.91	55.42	4,091,240
22 Sep 26	56.00000 +2.84	56.12	53.60	53.79	9,613,700
21 Sep 26	53.16000 -0.09	53.70	52.81	53.10	3,454,930
18 Sep 26	53.25000 +0.52	53.73	52.78	53.28	3,621,990
17 Sep 26	52.73000 -0.97	54.00	52.73	53.35	3,368,976
16 Sep 26	53.70000 +1.69	53.73	51.39	51.85	5,375,244
15 Sep 26	52.01000 +1.61	52.47	50.20	50.35	4,678,401
14 Sep 26	50.40000 -0.22	50.98	50.06	50.31	1,899,900
11 Sep 26	50.62000 -0.38	51.32	49.65	50.90	3,130,670
10 Sep 26	51.00000 -0.68	51.65	51.00	51.59	2,172,012
09 Sep 26	51.68000 -0.92	52.85	51.60	52.77	2,721,450
08 Sep 26	52.60000 -0.24	52.88	51.75	52.45	4,481,223
07 Sep 26	52.84000 +0.79	53.26	51.33	52.26	6,208,050
04 Sep 26	52.05000 -1.87	54.09	51.84	53.60	7,199,735
03 Sep 26	53.92000 +1.17	54.01	52.40	52.83	8,825,383
02 Sep 26	52.75000 +1.09	53.15	50.70	51.26	8,498,683
01 Sep 26	51.66000 -0.15	52.48	51.30	51.50	6,275,353
31 Aug 26	51.81000 +2.92	51.90	48.29	48.69	8,671,991
28 Aug 26	48.89000 -0.79	49.78	48.89	49.50	3,342,730
27 Aug 26	49.68000 +1.38	49.80	48.12	48.26	5,782,148
26 Aug 26	48.30000 +0.28	48.79	47.82	47.96	3,079,833
25 Aug 26	48.02000 +0.73	48.34	46.59	47.00	4,190,948
24 Aug 26	47.29000 -1.58	48.87	46.75	48.87	5,751,493
21 Aug 26	48.87000 -0.84	49.38	48.44	49.20	5,645,802
20 Aug 26	49.71000 +0.58	50.44	49.15	49.50	3,817,145
19 Aug 26	49.13000 -1.90	50.82	49.01	50.39	5,403,515
18 Aug 26	51.03000 -0.97	51.95	50.46	51.95	4,706,725
17 Aug 26	52.00000 +0.87	52.00	50.60	51.00	3,982,168
14 Aug 26	51.13000 -0.05	51.74	50.63	51.32	3,453,945
13 Aug 26	51.18000 -1.02	52.69	51.18	52.42	4,681,649
12 Aug 26	52.20000 +0.09	52.29	51.82	52.00	3,994,321
11 Aug 26	52.11000 +0.01	52.95	51.69	51.88	4,280,768
10 Aug 26	52.10000 +0.01	52.29	51.46	52.26	3,819,720
07 Aug 26	52.09000 -0.16	52.39	51.40	52.01	4,708,920
06 Aug 26	52.25000 -1.02	52.82	51.80	52.69	6,105,970
05 Aug 26	53.27000 +0.58	53.73	52.31	52.39	6,418,269
04 Aug 26	52.69000 +0.33	52.99	52.23	52.75	4,699,475
03 Aug 26	52.36000 -0.04	52.91	51.72	52.01	4,646,420
31 Jul 26	52.40000 +0.17	54.23	52.30	53.55	7,590,519
30 Jul 26	52.23000 -0.36	52.84	51.64	52.06	6,061,073
29 Jul 26	52.59000 +2.63	53.80	49.75	49.96	9,618,612
28 Jul 26	49.96000 -0.35	50.43	49.50	49.55	4,067,112
27 Jul 26	50.31000 +1.11	50.46	48.34	49.01	5,103,350
24 Jul 26	49.20000 -0.52	50.19	48.68	49.22	4,375,236
23 Jul 26	49.72000 -0.84	50.79	49.23	50.50	5,085,054
22 Jul 26	50.56000 -0.91	51.74	50.36	51.02	5,832,171
21 Jul 26	51.47000 +2.08	51.70	49.09	49.93	8,727,879
20 Jul 26	49.39000 -2.51	52.49	48.40	52.00	9,949,630
17 Jul 26	51.90000 -2.93	55.65	51.89	54.15	9,680,482
16 Jul 26	54.83000 +0.88	57.20	53.50	53.93	11,024,300
15 Jul 26	53.95000 +0.05	54.90	52.56	53.88	7,005,114
14 Jul 26	53.90000 -1.73	56.00	51.91	55.15	9,983,742
13 Jul 26	55.63000 -2.87	59.32	55.38	58.24	8,790,021
10 Jul 26	58.50000 -1.99	61.10	58.44	60.49	10,716,718
09 Jul 26	60.49000 +3.72	60.68	56.10	56.59	11,924,932
08 Jul 26	56.77000 +0.21	57.63	55.40	56.57	6,447,189
07 Jul 26	56.56000 -0.59	58.62	55.95	56.89	6,117,910
06 Jul 26	57.15000 -1.88	59.40	56.03	59.12	7,730,334
03 Jul 26	59.03000 -1.31	60.62	59.00	59.95	7,153,719
02 Jul 26	60.34000 -1.21	62.27	59.09	60.40	8,666,264
01 Jul 26	61.55000 -0.16	64.00	61.17	61.75	11,329,641
30 Jun 26	61.71000 +3.52	61.77	57.84	58.00	10,639,164
29 Jun 26	58.19000 +0.39	59.16	56.33	57.80	6,897,547
26 Jun 26	57.80000 -2.01	60.22	57.80	59.80	7,497,546
25 Jun 26	59.81000 -0.09	60.57	58.92	59.65	6,764,605
24 Jun 26	59.90000 +0.84	60.18	58.46	58.50	7,207,763
23 Jun 26	59.06000 -0.13	60.48	58.22	58.75	6,973,228
22 Jun 26	59.19000 +0.15	59.61	57.52	59.02	6,289,725
18 Jun 26	59.04000 -0.70	59.74	58.70	59.45	5,931,358
17 Jun 26	59.74000 +2.54	60.29	56.40	56.60	9,504,469
16 Jun 26	57.20000 -0.39	57.65	56.68	57.06	5,794,859
15 Jun 26	57.59000 +1.60	57.60	55.95	56.23	7,431,452
12 Jun 26	55.99000 -1.12	58.77	55.59	57.70	8,834,692
11 Jun 26	57.11000 -2.87	60.50	56.59	59.77	13,461,128
10 Jun 26	59.98000 +5.45	59.98	53.06	53.11	9,775,964
09 Jun 26	54.53000 +2.11	54.89	51.91	53.19	6,130,433
08 Jun 26	52.42000 -2.90	54.22	51.81	53.53	6,958,593
05 Jun 26	55.32000 -0.28	56.70	53.41	55.27	7,342,414
04 Jun 26	55.60000 -0.40	56.23	54.68	55.20	5,779,578
03 Jun 26	56.00000 +0.36	57.07	55.41	55.64	8,095,792
02 Jun 26	55.64000 -1.40	57.20	55.23	56.80	8,360,300
01 Jun 26	57.04000 -3.97	60.69	57.01	60.20	13,452,507
29 May 26	61.01000 -5.08	66.98	61.01	66.55	13,686,228
28 May 26	66.09000 -0.41	67.15	64.31	65.95	8,168,752
27 May 26	66.50000 -0.10	69.29	66.22	66.22	9,840,769
26 May 26	66.60000 -1.36	68.13	65.22	67.97	7,516,997
25 May 26	67.96000 +3.36	67.98	64.25	64.63	10,912,110
22 May 26	64.60000 +1.14	65.03	63.03	64.00	5,631,589
21 May 26	63.46000 -2.45	67.71	63.39	66.56	7,568,308
20 May 26	65.91000 -0.44	66.59	65.41	66.12	4,612,187
19 May 26	66.35000 +1.49	66.38	63.81	64.86	6,298,497
18 May 26	64.86000 -0.12	65.57	63.38	64.33	4,554,380
15 May 26	64.98000 -1.30	67.20	64.59	66.20	7,893,572
14 May 26	66.28000 -1.55	68.20	66.01	67.95	6,339,576
13 May 26	67.83000 +1.46	68.49	64.92	66.00	8,677,443
12 May 26	66.37000 -0.87	67.20	66.09	67.20	4,782,483
11 May 26	67.24000 +1.53	67.68	66.28	66.28	7,983,615
08 May 26	65.71000 -0.30	66.10	65.02	65.96	5,319,655
07 May 26	66.01000 +0.18	66.40	65.64	66.18	4,872,221
06 May 26	65.83000 +0.94	67.20	65.63	65.71	7,334,130
30 Apr 26	64.89000 +0.18	65.15	64.00	64.38	4,325,790
29 Apr 26	64.71000 +0.66	64.90	63.61	63.71	3,651,575
28 Apr 26	64.05000 -2.36	66.31	63.88	65.86	6,330,046
27 Apr 26	66.41000 +1.36	66.84	64.38	65.05	7,500,436
24 Apr 26	65.05000 -5.69	67.66	64.88	67.66	13,840,732
23 Apr 26	70.74000 +0.04	72.03	70.29	70.98	8,022,542
22 Apr 26	70.70000 +1.63	70.77	68.61	68.83	6,157,043
21 Apr 26	69.07000 -0.80	69.87	68.34	69.70	4,650,650
20 Apr 26	69.87000 +0.57	70.52	69.00	69.00	5,743,158
17 Apr 26	69.30000 +0.53	69.49	68.26	68.50	5,369,005
16 Apr 26	68.77000 +0.34	68.86	68.04	68.40	4,026,440
15 Apr 26	68.43000 -0.52	69.58	68.32	68.99	5,067,222
14 Apr 26	68.95000 +1.11	69.18	68.21	68.41	5,511,746
13 Apr 26	67.84000 -0.79	68.98	67.72	67.72	5,021,130
10 Apr 26	68.63000 +0.17	69.88	68.55	68.55	6,833,422
09 Apr 26	68.46000 +0.60	68.95	66.71	67.07	7,430,235
08 Apr 26	67.86000 +4.26	68.20	64.91	65.00	7,742,575
07 Apr 26	63.60000 +0.22	64.50	63.20	63.88	3,083,348
03 Apr 26	63.38000 -0.59	64.42	63.10	64.30	3,012,617
02 Apr 26	63.97000 -2.08	65.98	63.68	65.91	5,326,635
01 Apr 26	66.05000 +0.15	67.22	65.93	67.15	5,120,200
31 Mar 26	65.90000 -0.87	67.19	65.83	66.57	3,231,875
30 Mar 26	66.77000 -1.01	67.00	65.07	66.60	4,818,144
27 Mar 26	67.78000 -0.10	68.38	66.80	66.91	3,571,697
26 Mar 26	67.88000 -0.78	68.79	67.52	68.70	3,162,028
25 Mar 26	68.66000 +0.87	68.97	68.00	68.00	3,691,590
24 Mar 26	67.79000 +1.47	67.88	66.35	67.21	3,189,949
23 Mar 26	66.32000 -3.13	68.88	65.90	68.36	6,273,096
20 Mar 26	69.45000 -1.37	71.37	69.45	71.20	3,625,536
19 Mar 26	70.82000 -1.57	71.63	70.57	71.51	2,862,906
18 Mar 26	72.39000 +0.27	72.60	71.30	72.20	3,242,708
17 Mar 26	72.12000 -1.07	73.31	72.08	73.29	3,253,127
16 Mar 26	73.19000 +1.60	73.20	70.62	71.52	4,438,717
13 Mar 26	71.59000 -0.60	72.46	71.40	71.78	2,633,905
12 Mar 26	72.19000 -0.41	73.10	71.90	72.50	3,027,415
11 Mar 26	72.60000 +0.10	72.93	72.16	72.50	3,425,427
10 Mar 26	72.50000 +1.48	72.58	71.52	71.77	4,742,887
09 Mar 26	71.02000 -1.71	71.36	69.28	71.21	6,503,691
06 Mar 26	72.73000 +0.43	72.77	72.03	72.15	3,653,135
05 Mar 26	72.30000 +0.08	73.64	72.16	73.33	4,383,649
04 Mar 26	72.22000 -0.83	73.70	72.10	72.10	4,297,770
03 Mar 26	73.05000 -3.27	77.08	73.02	76.29	7,290,841
02 Mar 26	76.32000 -1.97	77.58	76.26	77.01	6,405,095
27 Feb 26	78.29000 -0.59	78.58	77.37	78.42	5,311,966
26 Feb 26	78.88000 -0.01	79.35	78.19	79.07	4,787,421
25 Feb 26	78.89000 +0.00	79.18	78.57	78.90	3,863,953
24 Feb 26	78.89000 +0.19	79.48	78.38	79.08	3,993,720
13 Feb 26	78.70000 +0.10	79.41	78.10	78.30	5,061,872
12 Feb 26	78.60000 +0.61	78.75	77.85	78.01	4,171,518
11 Feb 26	77.99000 -0.08	78.73	77.80	77.90	2,958,255
10 Feb 26	78.07000 -0.04	78.88	77.90	78.10	4,024,220
09 Feb 26	78.11000 +1.21	78.25	77.05	77.66	5,433,694
06 Feb 26	76.90000 -0.21	77.51	76.19	76.80	4,182,925
05 Feb 26	77.11000 -0.59	77.42	76.72	77.39	4,423,120
04 Feb 26	77.70000 -0.10	77.79	76.57	77.22	5,239,693
03 Feb 26	77.80000 +1.12	78.28	76.70	77.37	6,640,763
02 Feb 26	76.68000 -4.12	80.49	76.65	80.18	10,809,555
30 Jan 26	80.80000 -1.25	82.45	79.31	81.82	7,687,273
29 Jan 26	82.05000 -2.72	85.29	82.01	84.70	8,571,781
28 Jan 26	84.77000 +0.41	86.24	84.26	84.40	8,939,038
27 Jan 26	84.36000 +1.25	84.96	81.50	83.00	9,146,736
26 Jan 26	83.11000 -1.54	85.55	82.53	84.60	7,209,991
23 Jan 26	84.65000 +1.10	84.66	83.50	83.52	6,680,914
22 Jan 26	83.55000 -0.52	84.88	83.45	84.61	5,513,966
21 Jan 26	84.07000 +1.09	84.63	82.30	82.30	8,193,605
20 Jan 26	82.98000 -0.14	84.28	82.24	82.85	6,511,299
19 Jan 26	83.12000 +0.00	83.71	82.33	83.13	6,775,610
16 Jan 26	83.12000 +1.02	83.88	81.90	82.22	9,109,086
15 Jan 26	82.10000 +1.08	82.50	80.10	80.10	6,754,973
14 Jan 26	81.02000 +0.39	82.24	79.68	80.58	9,111,356
13 Jan 26	80.63000 -2.27	83.11	80.33	82.95	9,070,784
12 Jan 26	82.90000 +1.06	82.95	81.70	81.84	8,097,209
09 Jan 26	81.84000 +0.60	82.16	80.95	81.28	5,803,207
08 Jan 26	81.24000 +0.04	81.68	80.79	80.79	4,901,780
07 Jan 26	81.20000 -0.45	82.15	80.71	81.85	6,272,896
06 Jan 26	81.65000 +1.71	81.77	79.94	80.06	7,250,521
05 Jan 26	79.94000 +0.94	80.10	79.20	79.20	6,409,850
31 Dec 25	79.00000 +0.45	79.17	77.86	78.56	3,822,261
30 Dec 25	78.55000 +0.63	79.08	77.95	77.98	3,084,151
29 Dec 25	77.92000 -0.73	79.39	77.66	78.22	3,336,784
26 Dec 25	78.65000 -0.19	79.30	78.40	78.84	3,987,108
25 Dec 25	78.84000 +0.28	79.19	78.22	78.43	3,144,584
24 Dec 25	78.56000 +1.19	78.70	77.39	77.56	3,993,475
23 Dec 25	77.37000 -0.49	78.08	77.28	77.95	3,408,458
22 Dec 25	77.86000 +0.59	78.48	77.41	77.70	4,016,128
19 Dec 25	77.27000 +0.51	77.77	76.88	77.16	2,868,717
18 Dec 25	76.76000 -0.99	77.75	76.69	77.08	3,573,572
17 Dec 25	77.75000 +1.03	77.88	76.03	76.50	4,527,431
16 Dec 25	76.72000 -0.72	77.85	76.23	77.49	3,891,248
15 Dec 25	77.44000 -1.68	79.26	77.31	78.56	4,527,874
12 Dec 25	79.12000 +1.01	79.60	77.55	78.28	4,370,486
11 Dec 25	78.11000 -1.69	80.10	78.01	79.98	4,957,759
10 Dec 25	79.80000 -0.30	80.42	79.22	79.76	4,762,950
09 Dec 25	80.10000 -2.15	81.97	79.90	81.70	5,948,908
08 Dec 25	82.25000 +0.95	82.45	80.91	80.91	4,965,303
05 Dec 25	81.30000 -0.60	82.09	80.34	82.05	5,170,663
04 Dec 25	81.90000 +0.37	82.14	80.74	81.50	4,127,769
03 Dec 25	81.53000 -0.22	82.19	80.88	81.73	3,943,473
02 Dec 25	81.75000 -1.17	83.28	81.70	82.90	4,572,569
01 Dec 25	82.92000 +3.26	83.39	79.03	79.68	9,051,884
28 Nov 25	79.66000 +0.46	79.88	78.63	78.90	3,243,197
27 Nov 25	79.20000 -0.50	81.00	79.15	80.30	4,336,926
26 Nov 25	79.70000 +0.12	80.97	78.80	79.25	3,904,272
25 Nov 25	79.58000 +0.00	80.66	79.36	79.90	4,875,188
24 Nov 25	79.58000 +2.35	80.16	77.81	79.12	6,016,222
21 Nov 25	77.23000 -1.73	78.99	77.09	78.09	5,429,981
20 Nov 25	78.96000 -2.07	81.98	78.96	81.02	5,402,240
19 Nov 25	81.03000 -1.16	82.77	80.80	82.00	5,445,965
18 Nov 25	82.19000 -1.31	84.10	81.51	83.00	6,537,723
17 Nov 25	83.50000 +0.78	84.69	82.45	82.65	5,872,590
14 Nov 25	82.72000 -1.28	83.80	82.09	83.00	5,968,073
13 Nov 25	84.00000 +3.92	84.50	79.95	80.00	11,593,474
12 Nov 25	80.08000 -2.20	82.23	79.62	82.19	7,305,323
11 Nov 25	82.28000 -1.78	85.05	82.17	84.44	7,818,490
10 Nov 25	84.06000 +0.63	84.61	82.56	83.43	7,885,830
07 Nov 25	83.43000 -0.59	84.80	82.55	83.01	7,412,827
06 Nov 25	84.02000 -0.67	85.27	83.07	84.70	8,238,002
05 Nov 25	84.69000 -1.45	85.18	83.40	85.00	9,203,394
04 Nov 25	86.14000 -0.92	87.20	85.28	87.02	11,127,800
03 Nov 25	87.06000 +4.90	87.51	81.20	82.17	20,232,064
31 Oct 25	82.16000 -2.01	84.80	82.11	84.17	9,599,940
30 Oct 25	84.17000 -1.98	86.19	84.10	86.09	8,920,140
29 Oct 25	86.15000 +0.19	86.92	85.30	85.60	10,181,850
28 Oct 25	85.96000 -0.64	87.68	84.92	86.00	13,641,902
27 Oct 25	86.60000 +2.43	86.84	83.29	84.88	27,995,548
24 Oct 25	84.17000 +7.65	84.17	78.43	78.43	20,092,472
23 Oct 25	76.52000 -0.04	76.59	75.08	76.55	4,305,205
22 Oct 25	76.56000 -0.48	77.48	75.66	76.73	4,216,192
21 Oct 25	77.04000 +1.00	77.80	76.32	76.50	6,259,048
20 Oct 25	76.04000 +0.05	78.25	75.65	77.00	6,706,629
17 Oct 25	75.99000 -3.61	79.58	75.82	79.39	8,751,888
16 Oct 25	79.60000 +0.37	82.11	78.61	78.75	8,478,735
15 Oct 25	79.23000 -2.04	81.19	78.06	81.00	11,522,867
14 Oct 25	81.27000 -0.70	85.30	80.38	82.55	14,040,113
13 Oct 25	81.97000 +0.87	82.50	77.88	78.00	8,683,557
10 Oct 25	81.10000 -3.99	84.48	80.81	84.14	11,296,326
09 Oct 25	85.09000 +2.48	86.26	83.05	83.30	13,785,749
30 Sep 25	82.61000 +1.25	83.30	81.58	81.66	8,432,023
29 Sep 25	81.36000 -1.15	82.45	80.39	82.45	8,809,239
26 Sep 25	82.51000 +0.16	83.95	82.05	82.30	10,566,587
25 Sep 25	82.35000 -0.45	82.90	81.68	82.78	8,656,970
24 Sep 25	82.80000 +2.31	83.49	79.69	80.00	13,458,940
23 Sep 25	80.49000 -0.30	81.00	78.00	80.80	9,215,759
22 Sep 25	80.79000 +1.88	81.30	78.51	78.88	8,190,501
19 Sep 25	78.91000 -1.09	81.10	78.91	79.96	7,069,954
18 Sep 25	80.00000 -0.08	82.52	78.80	79.94	12,814,258
17 Sep 25	80.08000 +0.40	80.88	78.86	79.35	5,885,507
16 Sep 25	79.68000 -0.62	80.40	79.10	79.26	5,778,076
15 Sep 25	80.30000 +0.49	82.58	80.01	82.00	8,444,356
12 Sep 25	79.81000 +0.92	81.09	78.38	78.91	8,782,393
11 Sep 25	78.89000 +3.25	79.15	75.01	75.25	9,020,837
10 Sep 25	75.64000 -0.76	76.79	75.62	75.85	4,049,674
09 Sep 25	76.40000 -1.71	77.69	76.02	77.56	4,667,224
08 Sep 25	78.11000 +1.56	78.27	75.86	76.53	6,592,439
05 Sep 25	76.55000 +2.05	76.65	74.11	74.59	7,695,636
04 Sep 25	74.50000 -2.51	77.77	73.47	77.01	9,133,907
03 Sep 25	77.01000 -1.30	79.20	76.68	78.73	7,367,083
02 Sep 25	78.31000 -3.89	82.60	77.88	82.22	11,882,957
01 Sep 25	82.20000 -0.11	84.21	81.56	82.99	9,326,544
29 Aug 25	82.31000 -0.78	83.08	80.82	83.08	10,154,832
28 Aug 25	83.09000 +1.85	83.72	80.70	82.00	15,399,301
27 Aug 25	81.24000 +1.01	84.76	80.40	80.78	19,100,534
26 Aug 25	80.23000 -2.47	81.31	78.66	79.00	17,556,732
25 Aug 25	82.70000 -0.28	84.97	82.18	83.12	13,607,381
22 Aug 25	82.98000 +3.65	83.00	80.57	80.98	13,806,310
21 Aug 25	79.33000 -0.63	81.35	78.88	80.40	6,078,746
20 Aug 25	79.96000 +1.51	79.99	77.78	78.46	7,055,117
19 Aug 25	78.45000 -0.89	79.59	78.19	79.59	5,408,811
18 Aug 25	79.34000 +2.95	79.68	76.42	76.42	10,321,092
15 Aug 25	76.39000 +0.37	76.49	75.65	75.90	4,566,275
14 Aug 25	76.02000 -0.76	77.66	75.59	76.80	5,442,904
13 Aug 25	76.78000 +0.48	77.10	76.13	76.30	4,480,964
12 Aug 25	76.30000 -0.50	76.80	75.90	76.70	3,137,864
11 Aug 25	76.80000 +1.56	77.13	75.07	75.24	4,796,422
08 Aug 25	75.24000 -1.61	76.70	75.15	76.58	5,026,477
07 Aug 25	76.85000 -0.22	77.68	76.36	77.07	4,899,238
06 Aug 25	77.07000 +0.04	77.41	76.53	77.38	3,703,662
05 Aug 25	77.03000 +1.78	77.68	75.25	75.26	6,779,099
04 Aug 25	75.25000 +1.05	75.27	73.72	73.72	3,312,684
01 Aug 25	74.20000 +0.06	75.00	73.60	74.37	3,969,953
31 Jul 25	74.14000 -1.83	76.30	73.92	75.47	5,224,708
30 Jul 25	75.97000 +0.17	76.88	75.01	75.41	5,847,218
29 Jul 25	75.80000 +0.43	75.81	74.71	75.01	4,895,567
28 Jul 25	75.37000 +0.02	75.88	74.60	75.38	4,610,512
25 Jul 25	75.35000 -0.35	76.00	74.46	75.96	5,778,747
24 Jul 25	75.70000 +1.44	75.91	74.39	74.87	6,038,594
23 Jul 25	74.26000 +0.07	74.78	73.70	73.99	5,005,772
22 Jul 25	74.19000 +1.45	76.18	72.61	72.74	8,473,666
21 Jul 25	72.74000 +0.70	72.88	71.80	72.21	4,000,035
18 Jul 25	72.04000 +0.22	72.29	71.65	71.83	3,359,483
17 Jul 25	71.82000 +0.86	72.24	70.63	70.96	4,459,805
16 Jul 25	70.96000 +0.02	71.79	70.50	70.95	4,006,912
15 Jul 25	70.94000 -0.06	71.35	70.50	70.94	2,872,961
14 Jul 25	71.00000 -0.30	71.69	70.93	71.67	2,615,568
11 Jul 25	71.30000 +0.64	71.55	70.45	70.52	3,675,830
10 Jul 25	70.66000 +0.43	70.80	70.11	70.38	2,142,804
09 Jul 25	70.23000 -0.38	70.78	70.10	70.60	2,186,127
08 Jul 25	70.61000 +1.10	70.75	69.53	69.53	3,476,879
07 Jul 25	69.51000 -0.29	70.09	69.40	69.80	1,956,235
04 Jul 25	69.80000 -0.66	70.88	69.72	70.46	2,697,512
03 Jul 25	70.46000 +0.21	70.99	70.14	70.28	1,952,915
02 Jul 25	70.25000 -0.94	70.99	70.09	70.99	2,351,975
01 Jul 25	71.19000 +0.16	71.60	70.70	71.13	2,959,650
30 Jun 25	71.03000 +0.04	71.76	70.90	71.00	3,875,728
27 Jun 25	70.99000 +1.15	71.11	69.75	70.09	4,634,278
26 Jun 25	69.84000 -0.66	70.78	69.81	70.51	3,016,209
25 Jun 25	70.50000 +0.68	70.65	69.53	70.00	3,994,131
24 Jun 25	69.82000 +1.62	69.82	68.45	68.46	3,488,319
23 Jun 25	68.20000 +0.67	68.39	66.99	67.08	2,057,277
20 Jun 25	67.53000 -0.73	68.77	67.52	68.40	2,174,785
19 Jun 25	68.26000 -0.44	69.02	68.05	68.50	2,482,127
18 Jun 25	68.70000 +0.40	68.88	68.00	68.18	2,212,928
17 Jun 25	68.30000 +0.91	69.40	67.40	67.41	3,332,147
16 Jun 25	67.39000 +0.23	67.96	66.70	66.80	2,587,388
13 Jun 25	67.16000 -0.75	68.19	67.01	67.62	3,037,718
12 Jun 25	67.91000 -0.49	68.56	67.89	68.14	2,239,485
11 Jun 25	68.40000 -0.13	69.47	68.40	68.55	2,122,621
10 Jun 25	68.53000 -1.20	70.02	68.18	69.81	2,615,543
09 Jun 25	69.73000 +0.24	69.99	69.21	69.51	1,893,102
06 Jun 25	69.49000 -0.44	70.03	69.43	69.85	1,864,413
05 Jun 25	69.93000 +0.49	70.00	69.07	69.45	2,443,639
04 Jun 25	69.44000 +0.63	69.58	68.72	68.72	1,893,275
03 Jun 25	68.81000 -0.17	69.65	68.36	68.36	2,298,836
30 May 25	68.98000 -0.48	69.48	68.10	69.00	2,979,082
29 May 25	69.46000 +2.13	69.81	67.38	67.45	4,095,550
28 May 25	67.33000 -0.20	67.91	67.07	67.61	1,526,127
27 May 25	67.53000 -1.06	68.57	67.40	68.39	2,235,795
26 May 25	68.59000 +0.66	68.70	67.66	67.93	2,583,629
23 May 25	67.93000 -1.25	69.36	67.90	69.22	3,161,797
22 May 25	69.18000 -0.45	70.40	69.15	69.50	2,380,517
21 May 25	69.63000 -0.47	70.00	69.41	70.00	1,811,117
20 May 25	70.10000 +0.50	70.20	69.26	69.96	2,340,519
19 May 25	69.60000 -0.25	69.99	69.10	69.77	1,947,810
16 May 25	69.85000 -0.12	70.38	69.71	69.79	1,961,976
15 May 25	69.97000 -1.50	71.38	69.91	71.38	2,758,255
14 May 25	71.47000 -0.11	72.08	71.10	71.60	2,883,500
13 May 25	71.58000 -0.54	72.95	71.29	72.89	3,491,908
12 May 25	72.12000 +0.37	72.56	71.64	72.36	3,605,331
09 May 25	71.75000 -0.15	72.70	70.81	71.51	3,938,538
08 May 25	71.90000 +1.06	71.99	70.38	70.52	3,675,524
07 May 25	70.84000 -0.65	72.67	70.39	72.39	4,325,843
06 May 25	71.49000 +1.22	71.54	70.56	70.58	3,569,680
30 Apr 25	70.27000 +0.57	70.80	69.70	69.70	3,104,215
29 Apr 25	69.70000 +0.29	69.80	68.93	69.21	2,511,428
28 Apr 25	69.41000 -0.14	69.70	68.80	69.39	2,265,145
25 Apr 25	69.55000 +0.60	69.84	68.73	69.03	2,497,420
24 Apr 25	68.95000 -1.54	70.79	68.87	70.57	3,586,204
23 Apr 25	70.49000 +0.02	71.23	70.11	71.23	4,461,359
22 Apr 25	70.47000 -0.05	70.88	70.30	70.38	2,895,112
21 Apr 25	70.52000 +0.47	70.63	69.64	70.06	2,374,400
18 Apr 25	70.05000 +0.07	70.19	69.15	69.97	2,088,850
17 Apr 25	69.98000 +0.23	70.87	69.15	69.15	3,022,182
16 Apr 25	69.75000 -0.33	70.58	68.73	70.10	2,922,390
15 Apr 25	70.08000 -0.31	70.67	69.30	70.15	2,888,153
14 Apr 25	70.39000 -0.01	71.94	70.27	71.93	5,104,389
11 Apr 25	70.40000 +2.73	71.75	66.88	67.11	8,322,076
10 Apr 25	67.67000 +1.10	69.01	67.60	68.20	5,532,988
09 Apr 25	66.57000 +1.72	66.97	62.60	64.00	7,132,586
08 Apr 25	64.85000 -1.46	67.18	63.84	64.60	6,886,024
07 Apr 25	66.31000 -7.37	70.00	66.31	68.02	5,444,164
03 Apr 25	73.68000 -0.80	74.96	73.38	73.51	2,913,149
02 Apr 25	74.48000 -0.43	75.21	74.28	74.91	2,514,968
01 Apr 25	74.91000 +0.42	75.33	74.22	74.75	2,692,200
31 Mar 25	74.49000 -0.20	74.75	73.50	74.09	2,971,762
28 Mar 25	74.69000 -0.50	75.69	74.60	75.25	2,296,763
27 Mar 25	75.19000 +0.19	75.95	74.06	75.06	3,203,350
26 Mar 25	75.00000 -0.05	75.57	74.89	74.89	2,515,340
25 Mar 25	75.05000 -0.71	76.08	74.81	76.00	3,187,659
24 Mar 25	75.76000 -0.44	76.50	74.20	76.01	4,745,655
21 Mar 25	76.20000 -1.18	78.07	75.96	77.11	5,002,011
20 Mar 25	77.38000 -0.90	78.53	77.27	78.35	4,351,100
19 Mar 25	78.28000 -1.22	79.81	78.02	79.18	5,140,185
18 Mar 25	79.50000 +0.40	80.46	79.32	79.79	4,391,922
17 Mar 25	79.10000 +0.15	79.77	78.80	79.16	3,842,900
14 Mar 25	78.95000 +1.65	79.04	77.03	77.31	6,051,886
13 Mar 25	77.30000 -1.68	78.98	76.59	78.97	5,695,262
12 Mar 25	78.98000 +0.64	79.89	78.35	78.59	5,820,888
11 Mar 25	78.34000 -0.89	78.89	77.56	78.00	5,841,092
10 Mar 25	79.23000 -0.10	79.60	78.31	79.30	4,262,861
07 Mar 25	79.33000 -1.42	80.50	78.92	80.41	6,292,878
06 Mar 25	80.75000 +1.71	81.10	79.60	79.87	7,909,912
05 Mar 25	79.04000 -1.17	81.35	78.60	80.09	7,264,476
04 Mar 25	80.21000 +0.20	80.27	75.63	78.06	12,057,171
03 Mar 25	80.01000 -1.16	81.95	79.53	81.19	7,011,721
28 Feb 25	81.17000 -3.11	84.31	80.96	83.60	8,577,513
27 Feb 25	84.28000 -1.17	85.87	82.71	85.51	8,820,701
26 Feb 25	85.45000 +0.60	85.47	83.65	84.85	8,280,903
25 Feb 25	84.85000 -1.25	86.49	84.20	84.51	8,870,282
24 Feb 25	86.10000 +1.91	87.46	83.78	84.22	13,965,827
21 Feb 25	84.19000 +1.63	84.67	82.22	83.06	12,215,065
20 Feb 25	82.56000 +0.94	83.23	80.66	81.62	9,102,053
19 Feb 25	81.62000 +2.69	82.15	78.98	79.00	9,191,097
18 Feb 25	78.93000 -2.85	82.45	78.66	81.78	7,817,624
17 Feb 25	81.78000 +0.58	82.42	81.18	81.21	7,623,952
14 Feb 25	81.20000 -0.08	81.77	80.26	80.90	6,682,668
13 Feb 25	81.28000 -2.70	83.98	81.26	83.98	10,003,722
12 Feb 25	83.98000 +3.33	84.37	80.08	80.64	13,171,067
11 Feb 25	80.65000 -1.36	82.02	80.25	82.02	6,584,737
10 Feb 25	82.01000 -0.13	82.98	81.36	82.16	8,171,014
07 Feb 25	82.14000 +0.26	83.68	80.84	81.90	10,203,085
06 Feb 25	81.88000 +1.92	82.10	79.30	79.50	8,359,402
05 Feb 25	79.96000 +1.00	80.99	79.53	80.01	6,266,885
27 Jan 25	78.96000 -1.77	81.50	78.80	81.00	5,116,393
24 Jan 25	80.73000 +0.82	80.79	79.38	79.58	6,745,391
23 Jan 25	79.91000 +0.13	83.30	79.78	81.13	11,033,446
22 Jan 25	79.78000 -0.29	80.32	79.00	80.08	6,112,708
21 Jan 25	80.07000 +2.00	80.69	78.29	78.49	9,482,211
20 Jan 25	78.07000 +0.39	79.08	77.80	78.41	5,371,145
17 Jan 25	77.68000 +0.69	78.49	76.00	76.52	6,445,693
16 Jan 25	76.99000 +0.06	78.68	76.38	77.58	5,147,857
15 Jan 25	76.93000 -0.91	78.13	76.80	77.84	5,113,847
14 Jan 25	77.84000 +2.87	77.95	74.60	75.27	7,433,369
13 Jan 25	74.97000 -0.06	75.29	73.15	73.15	4,198,369
10 Jan 25	75.03000 -0.36	77.20	74.93	75.39	6,373,830
09 Jan 25	75.39000 +0.08	76.50	74.86	75.10	4,467,984
08 Jan 25	75.31000 -1.01	76.35	73.00	75.99	6,278,415
07 Jan 25	76.32000 +2.85	76.43	73.55	73.97	6,727,786
06 Jan 25	73.47000 -0.99	75.33	73.20	74.33	5,211,714
03 Jan 25	74.46000 -2.42	77.47	74.35	77.12	6,524,275
02 Jan 25	76.88000 -3.66	80.00	76.12	80.00	8,901,736
31 Dec 24	80.54000 -2.77	83.70	79.70	83.40	10,253,254
30 Dec 24	83.31000 -1.18	84.79	82.71	84.44	6,796,807
27 Dec 24	84.49000 +0.14	86.77	84.02	84.48	7,843,982
26 Dec 24	84.35000 +1.06	85.39	82.21	83.10	6,226,131
25 Dec 24	83.29000 -1.40	85.30	82.75	84.69	5,337,354
24 Dec 24	84.69000 +1.13	84.70	82.50	83.99	5,984,465
23 Dec 24	83.56000 -2.70	87.27	83.45	86.50	9,578,986
20 Dec 24	86.26000 +1.59	87.87	84.34	84.68	10,195,067
19 Dec 24	84.67000 +1.38	84.98	82.01	82.37	7,619,390
18 Dec 24	83.29000 +0.74	84.30	82.02	82.76	6,901,332
17 Dec 24	82.55000 -1.21	84.40	82.18	83.77	6,992,099
16 Dec 24	83.76000 -3.14	87.30	83.47	87.16	8,858,504
13 Dec 24	86.90000 +0.20	88.47	85.75	86.01	11,247,077
12 Dec 24	86.70000 -1.87	88.28	85.70	87.75	12,213,593
11 Dec 24	88.57000 -3.13	90.38	87.23	89.86	17,803,216
10 Dec 24	91.70000 +1.72	98.98	91.17	98.98	36,767,064
09 Dec 24	89.98000 +8.18	89.98	89.98	89.98	1,072,796
22 Nov 24	81.80000 -2.35	86.60	81.71	84.42	11,547,303
21 Nov 24	84.15000 -0.27	84.75	83.44	84.25	5,895,551
20 Nov 24	84.42000 -0.16	85.02	83.30	84.88	7,804,343
19 Nov 24	84.58000 +2.69	84.84	81.71	81.90	7,956,738
18 Nov 24	81.89000 -3.19	85.93	81.45	85.08	9,977,115
15 Nov 24	85.08000 -3.78	89.50	84.00	88.00	10,860,049
14 Nov 24	88.86000 -3.76	92.40	88.50	92.20	11,213,994
13 Nov 24	92.62000 -1.46	93.60	90.69	93.18	10,628,778
12 Nov 24	94.08000 -1.64	96.50	93.23	95.83	14,347,095
11 Nov 24	95.72000 +2.72	97.31	92.80	93.00	16,323,312
08 Nov 24	93.00000 -1.39	97.69	92.67	95.69	16,738,240
07 Nov 24	94.39000 +0.48	94.60	90.99	91.96	14,637,699
06 Nov 24	93.91000 +4.85	97.97	88.81	89.06	26,005,252
05 Nov 24	89.06000 +3.74	89.67	85.32	85.32	15,537,665
04 Nov 24	85.32000 +1.07	85.77	83.03	83.44	10,179,452
01 Nov 24	84.25000 -5.67	89.01	83.85	89.00	19,197,892
31 Oct 24	89.92000 -1.36	91.04	88.18	91.00	17,592,742
30 Oct 24	91.28000 +2.67	92.82	88.62	88.62	16,703,653
29 Oct 24	88.61000 +1.31	92.77	86.36	87.26	21,701,240
28 Oct 24	87.30000 -1.47	89.48	86.68	88.88	13,836,355
25 Oct 24	88.77000 -0.59	90.82	85.01	90.00	21,855,096
24 Oct 24	89.36000 -1.48	91.65	88.25	90.00	13,982,051
23 Oct 24	90.84000 +0.42	94.93	89.22	89.50	19,105,388
22 Oct 24	90.42000 -3.48	92.70	89.01	91.50	23,789,696
21 Oct 24	93.90000 +2.49	100.50	92.50	95.25	35,005,284
18 Oct 24	91.41000 +8.31	91.41	82.62	82.75	24,687,028
17 Oct 24	83.10000 +2.71	85.58	80.41	82.01	16,705,123
16 Oct 24	80.39000 -3.77	83.00	79.63	81.01	14,586,430
15 Oct 24	84.16000 +2.35	88.87	82.00	82.97	23,833,646
14 Oct 24	81.81000 +7.44	81.81	73.38	74.43	17,209,964
11 Oct 24	74.37000 -4.51	79.50	73.50	76.53	11,929,444
10 Oct 24	78.88000 -4.72	83.00	76.15	83.00	21,545,908
09 Oct 24	83.60000 +6.64	84.66	77.41	81.80	30,579,452
08 Oct 24	76.96000 +7.00	76.96	76.96	76.96	3,277,302
30 Sep 24	69.96000 +6.36	69.96	67.20	67.42	11,760,188
27 Sep 24	63.60000 +3.40	63.60	60.99	61.50	4,218,401
26 Sep 24	60.20000 +2.42	60.24	57.21	57.69	6,596,976
25 Sep 24	57.78000 +0.28	59.50	57.69	58.28	5,707,052
24 Sep 24	57.50000 +1.63	57.71	55.50	56.07	5,247,076
23 Sep 24	55.87000 -0.67	57.47	55.72	56.48	2,450,825
20 Sep 24	56.54000 -0.67	57.49	56.04	57.22	2,396,541
19 Sep 24	57.21000 +0.23	58.35	56.73	57.12	3,404,426
18 Sep 24	56.98000 -0.56	57.95	55.78	57.54	3,028,104
13 Sep 24	57.54000 -0.79	59.30	57.54	58.39	2,415,806
12 Sep 24	58.33000 -1.16	60.39	58.33	59.79	2,607,856
11 Sep 24	59.49000 -0.47	60.05	59.00	59.82	1,758,288
10 Sep 24	59.96000 +0.54	60.39	58.50	59.55	2,976,451
09 Sep 24	59.42000 -0.59	60.65	59.29	59.76	2,468,351
06 Sep 24	60.01000 -1.57	61.83	60.00	61.59	2,144,768
05 Sep 24	61.58000 +0.54	61.95	60.80	61.04	2,699,420
04 Sep 24	61.04000 -0.66	61.90	60.00	60.80	3,156,615
03 Sep 24	61.70000 +0.50	62.09	61.01	61.17	3,201,561
02 Sep 24	61.20000 -2.26	63.67	61.06	63.46	5,014,158
30 Aug 24	63.46000 +2.96	64.50	60.34	60.92	7,844,891
29 Aug 24	60.50000 +1.63	61.36	58.22	58.29	4,447,049
28 Aug 24	58.87000 -0.41	60.00	58.28	58.90	3,743,192
27 Aug 24	59.28000 -1.80	60.73	59.06	60.60	3,674,691
26 Aug 24	61.08000 -1.51	62.68	60.30	62.40	4,062,954
23 Aug 24	62.59000 -1.54	63.95	62.00	63.50	4,348,762
22 Aug 24	64.13000 -0.24	65.38	63.42	65.00	3,638,476
21 Aug 24	64.37000 -0.33	65.50	64.00	64.05	3,396,556
20 Aug 24	64.70000 -0.83	65.60	64.30	65.24	3,876,112
19 Aug 24	65.53000 +2.17	66.14	63.75	64.45	7,746,184
16 Aug 24	63.36000 +3.44	63.86	59.86	60.22	8,811,363
15 Aug 24	59.92000 +0.77	60.98	58.86	59.14	3,758,643
14 Aug 24	59.15000 -0.67	60.54	59.14	60.12	3,062,199
13 Aug 24	59.82000 +1.06	59.86	58.75	58.80	3,188,342
12 Aug 24	58.76000 +0.05	59.48	57.88	58.41	3,321,515
09 Aug 24	58.71000 -0.40	59.90	58.70	59.80	3,517,200
08 Aug 24	59.11000 +0.54	59.75	57.30	58.15	4,083,381
07 Aug 24	58.57000 -0.34	59.06	58.37	58.91	3,077,089
06 Aug 24	58.91000 -0.21	60.15	57.91	59.90	5,339,380
05 Aug 24	59.12000 -2.23	61.80	59.05	60.61	4,939,400
02 Aug 24	61.35000 -1.60	63.00	61.25	62.07	4,430,800
01 Aug 24	62.95000 +0.18	63.88	62.60	62.60	4,454,438
31 Jul 24	62.77000 +2.28	62.91	60.19	60.49	5,298,900
30 Jul 24	60.49000 -0.84	61.41	59.80	61.33	3,785,432
29 Jul 24	61.33000 -1.25	62.69	61.20	62.50	3,414,229
26 Jul 24	62.58000 +0.53	62.79	61.61	62.14	3,363,968
25 Jul 24	62.05000 -1.41	63.48	61.90	63.08	3,955,584
24 Jul 24	63.46000 -1.13	65.27	63.37	64.50	4,474,132
23 Jul 24	64.59000 -3.17	67.75	64.59	67.70	5,492,446
22 Jul 24	67.76000 -0.35	68.54	67.52	68.09	3,799,960
19 Jul 24	68.11000 +0.61	69.26	66.80	67.03	4,864,533
18 Jul 24	67.50000 -1.58	68.50	65.70	68.00	7,037,669
17 Jul 24	69.08000 -0.63	70.77	69.01	69.74	5,418,077
16 Jul 24	69.71000 +1.17	69.99	67.41	68.00	6,061,691
15 Jul 24	68.54000 -0.62	71.16	68.15	69.00	5,842,718
12 Jul 24	69.16000 -0.22	69.44	67.48	68.95	4,474,867
11 Jul 24	69.38000 +1.38	69.58	67.80	69.07	6,439,219
10 Jul 24	68.00000 -2.10	69.74	66.74	68.88	8,323,694
09 Jul 24	70.10000 +3.50	70.20	65.70	65.72	6,763,076
08 Jul 24	66.60000 -1.12	68.40	66.22	67.76	3,968,425
05 Jul 24	67.72000 +0.44	67.97	66.57	67.34	3,434,848
04 Jul 24	67.28000 -1.38	69.46	67.20	68.41	4,406,345
03 Jul 24	68.66000 -0.01	69.69	67.86	68.56	4,247,584
02 Jul 24	68.67000 -0.40	69.55	67.75	69.17	4,023,920
01 Jul 24	69.07000 +0.32	69.39	67.32	68.59	5,136,787
28 Jun 24	68.75000 -0.15	70.11	68.35	68.55	5,460,741
27 Jun 24	68.90000 +0.35	70.39	68.13	68.29	5,873,006
26 Jun 24	68.55000 +0.89	68.90	66.90	67.50	5,292,591
25 Jun 24	67.66000 -1.43	69.50	66.85	69.09	6,590,072
24 Jun 24	69.09000 -1.56	72.00	68.86	70.01	9,219,385
21 Jun 24	70.65000 +2.21	70.85	67.21	68.10	8,097,022
20 Jun 24	68.44000 -0.91	69.80	68.40	69.13	5,330,299
19 Jun 24	69.35000 +0.27	70.05	68.10	69.09	5,436,707
18 Jun 24	69.08000 -0.67	69.96	68.55	69.50	6,850,040
17 Jun 24	69.75000 +1.65	70.36	67.08	67.39	8,613,537
14 Jun 24	68.10000 +0.13	68.66	66.50	67.50	9,060,296
13 Jun 24	67.97000 +3.52	69.35	64.45	64.45	12,089,298
12 Jun 24	64.45000 -0.56	65.50	64.23	65.07	5,572,513
11 Jun 24	65.01000 +1.11	65.60	62.79	63.68	6,886,192
07 Jun 24	63.90000 -0.93	66.50	63.42	64.90	7,523,853
06 Jun 24	64.83000 +1.48	65.42	63.59	63.59	8,953,657
05 Jun 24	63.35000 +0.42	64.61	62.55	62.69	5,656,771
04 Jun 24	62.93000 -0.01	63.09	61.88	62.86	4,775,336
03 Jun 24	62.94000 +1.15	63.38	61.49	61.82	6,484,608
31 May 24	61.79000 +0.22	62.45	61.03	61.21	4,501,299
30 May 24	61.57000 +2.00	61.86	58.63	59.45	5,783,809
29 May 24	59.57000 +0.14	60.17	59.08	59.45	2,721,815
28 May 24	59.43000 -0.56	61.23	59.25	60.00	4,394,821
27 May 24	59.99000 +1.33	59.99	57.74	59.04	3,755,942
24 May 24	58.66000 -1.94	60.79	58.61	60.61	3,437,430
23 May 24	60.60000 -0.84	61.74	60.36	61.67	3,024,903
22 May 24	61.44000 -0.36	62.09	60.96	61.90	2,464,479
21 May 24	61.80000 +0.14	62.06	61.20	61.63	2,949,616
20 May 24	61.66000 -0.09	62.38	61.25	61.75	3,467,296
17 May 24	61.75000 +1.02	61.78	60.10	60.61	3,377,142
16 May 24	60.73000 +0.41	61.16	60.50	60.99	3,524,952
15 May 24	60.32000 -1.84	62.10	60.23	62.06	3,969,028
14 May 24	62.16000 +0.31	63.15	61.77	62.48	4,795,023
13 May 24	61.85000 -0.07	62.49	60.99	61.59	3,975,616
10 May 24	61.92000 +0.02	62.85	61.64	62.04	4,223,926
09 May 24	61.90000 +0.67	62.10	61.12	61.25	3,817,297
08 May 24	61.23000 -1.07	62.27	61.00	62.27	4,333,488
07 May 24	62.30000 -0.38	62.90	61.86	62.69	4,634,757
06 May 24	62.68000 +1.15	63.59	62.29	62.92	6,665,650
30 Apr 24	61.53000 -0.10	62.28	60.89	61.54	6,004,850
29 Apr 24	61.63000 +1.34	62.09	60.35	60.35	7,767,315
26 Apr 24	60.29000 +3.10	60.84	56.80	57.00	11,337,652
25 Apr 24	57.19000 +0.45	58.66	55.94	56.52	8,152,484
24 Apr 24	56.74000 +0.23	57.14	55.61	56.50	4,910,618
23 Apr 24	56.51000 +0.02	57.50	55.55	56.49	4,697,102
22 Apr 24	56.49000 -0.50	56.98	55.03	55.88	4,386,338
19 Apr 24	56.99000 -1.16	57.81	56.00	57.55	4,995,420
18 Apr 24	58.15000 +0.00	59.48	56.70	57.57	7,216,979
17 Apr 24	58.15000 +2.59	58.72	56.00	56.00	7,562,634
16 Apr 24	55.56000 -1.19	58.09	55.35	56.75	5,847,018
15 Apr 24	56.75000 +1.11	57.10	55.42	55.95	5,077,252
12 Apr 24	55.64000 -0.01	56.60	55.53	55.89	3,239,422
11 Apr 24	55.65000 -0.62	57.33	55.44	55.44	3,884,491
10 Apr 24	56.27000 -1.62	58.29	55.69	57.91	3,448,502
09 Apr 24	57.89000 +0.28	58.25	56.60	57.61	2,765,695
08 Apr 24	57.61000 -1.82	59.98	57.50	59.20	4,568,405
03 Apr 24	59.43000 -0.77	60.70	58.90	60.12	3,344,835
02 Apr 24	60.20000 -0.89	61.49	59.82	60.78	3,329,009
01 Apr 24	61.09000 +2.47	61.91	58.98	58.98	4,707,374
29 Mar 24	58.62000 +0.47	58.90	57.32	58.15	2,887,526
28 Mar 24	58.15000 +0.86	59.47	57.16	57.29	3,965,099
27 Mar 24	57.29000 -2.73	60.19	57.21	60.19	4,128,121
26 Mar 24	60.02000 -0.66	61.29	59.80	60.65	3,398,317
25 Mar 24	60.68000 -1.69	62.60	60.50	62.40	4,540,339
22 Mar 24	62.37000 -0.78	63.91	62.00	62.81	3,944,491
21 Mar 24	63.15000 -0.95	64.75	63.05	64.15	3,546,561
20 Mar 24	64.10000 -0.41	65.07	63.55	64.38	3,876,753
19 Mar 24	64.51000 -0.81	65.98	64.50	65.37	3,990,671
18 Mar 24	65.32000 +2.16	65.32	63.63	63.78	4,701,580
15 Mar 24	63.16000 -0.14	63.95	62.47	63.40	4,255,233
14 Mar 24	63.30000 -1.11	64.15	62.56	64.08	3,674,840
13 Mar 24	64.41000 +0.39	65.31	63.81	63.81	4,190,148
12 Mar 24	64.02000 -0.50	65.65	63.89	64.53	4,433,467
11 Mar 24	64.52000 +0.65	64.67	63.00	63.18	3,772,637
08 Mar 24	63.87000 +1.22	64.29	62.31	62.38	4,260,621
07 Mar 24	62.65000 -1.40	64.62	62.65	64.08	4,143,329
06 Mar 24	64.05000 -1.05	65.34	62.58	65.09	5,960,322
05 Mar 24	65.10000 +0.12	68.85	64.66	65.09	8,462,877
04 Mar 24	64.98000 +0.36	66.16	64.03	65.15	4,968,509
01 Mar 24	64.62000 +1.32	65.15	63.00	63.29	5,500,528
29 Feb 24	63.30000 +3.34	63.30	59.22	59.22	6,045,463
28 Feb 24	59.96000 -2.91	63.42	59.90	62.84	5,550,604
27 Feb 24	62.87000 +1.62	62.87	60.56	60.56	4,320,814
26 Feb 24	61.25000 +0.83	62.36	59.80	60.43	4,441,754
23 Feb 24	60.42000 +0.47	60.46	59.30	60.09	3,692,400
22 Feb 24	59.95000 +0.33	60.60	59.18	59.71	4,268,501
21 Feb 24	59.62000 +1.58	60.93	57.11	57.50	6,169,042
20 Feb 24	58.04000 +0.45	58.21	56.50	57.25	3,903,203
19 Feb 24	57.59000 -0.27	59.90	57.13	59.00	6,200,857
08 Feb 24	57.86000 +1.29	62.23	56.83	57.12	9,086,326
07 Feb 24	56.57000 +4.28	56.57	52.31	52.31	7,513,014
06 Feb 24	52.29000 +3.29	52.41	48.04	48.50	5,377,891
05 Feb 24	49.00000 -1.16	51.00	46.08	50.10	6,062,789
02 Feb 24	50.16000 -2.60	53.54	48.73	52.76	4,303,684
01 Feb 24	52.76000 +0.16	53.97	51.66	52.69	3,513,462
31 Jan 24	52.60000 -1.97	55.22	52.32	54.31	3,691,650
30 Jan 24	54.57000 -0.23	56.80	54.45	55.58	4,341,363
29 Jan 24	54.80000 -2.57	57.78	54.80	57.60	3,511,535
26 Jan 24	57.37000 -1.92	59.29	57.06	58.69	3,514,772
25 Jan 24	59.29000 +1.88	59.42	57.00	57.50	3,839,189
24 Jan 24	57.41000 -0.75	58.38	55.65	58.07	3,897,645
23 Jan 24	58.16000 +1.35	58.60	56.17	56.99	4,147,080
22 Jan 24	56.81000 -3.09	60.28	56.41	59.95	3,061,650
19 Jan 24	59.90000 -0.39	61.08	59.50	60.30	2,799,500
18 Jan 24	60.29000 +0.59	60.50	58.30	59.59	3,979,504
17 Jan 24	59.70000 -2.00	61.74	59.66	61.55	3,181,946
16 Jan 24	61.70000 -0.65	62.67	60.82	62.38	2,190,255
15 Jan 24	62.35000 +0.91	62.98	60.86	61.01	3,401,217
12 Jan 24	61.44000 -1.38	62.91	61.35	62.50	2,823,853
11 Jan 24	62.82000 +0.88	63.38	61.58	61.71	3,039,400
10 Jan 24	61.94000 -0.69	62.69	61.40	62.48	2,852,990
09 Jan 24	62.63000 -0.52	64.20	62.00	63.64	4,339,212
08 Jan 24	63.15000 -1.56	64.61	63.00	64.61	3,189,004
05 Jan 24	64.71000 -1.19	66.35	64.42	65.50	2,405,518
04 Jan 24	65.90000 +0.41	66.25	65.32	65.48	2,975,747
03 Jan 24	65.49000 -1.25	67.56	65.30	66.75	3,989,174
02 Jan 24	66.74000 -2.36	70.28	66.30	69.10	4,948,552
29 Dec 23	69.10000 +0.63	69.83	68.09	68.09	2,776,504
28 Dec 23	68.47000 +0.92	68.65	67.17	67.97	2,286,882
27 Dec 23	67.55000 +1.11	67.97	66.40	66.41	2,409,368
26 Dec 23	66.44000 -1.51	68.13	66.00	68.13	2,802,121
25 Dec 23	67.95000 +0.15	68.45	67.00	67.18	1,428,327
22 Dec 23	67.80000 -1.04	68.99	67.50	68.66	1,910,600
21 Dec 23	68.84000 -0.06	69.00	67.31	68.30	2,234,139
20 Dec 23	68.90000 -1.00	70.80	68.61	70.50	3,125,157
19 Dec 23	69.90000 +1.80	69.99	67.71	67.82	2,906,953
18 Dec 23	68.10000 -1.15	69.19	67.80	68.35	2,725,367
15 Dec 23	69.25000 -0.24	70.23	69.03	69.98	2,107,407
14 Dec 23	69.49000 -0.21	71.20	69.35	70.03	3,129,500
13 Dec 23	69.70000 -0.39	71.30	69.57	70.00	2,904,451
12 Dec 23	70.09000 +0.36	70.47	69.40	69.64	2,721,136
11 Dec 23	69.73000 +1.70	69.73	67.81	68.03	5,123,228
08 Dec 23	68.03000 -0.97	69.49	67.60	69.00	5,741,161
07 Dec 23	69.00000 +0.38	69.23	68.20	68.42	2,733,329
06 Dec 23	68.62000 -0.06	69.20	68.20	68.57	2,851,845
05 Dec 23	68.68000 -1.92	70.59	68.68	70.13	3,870,228
04 Dec 23	70.60000 -0.68	71.81	70.46	71.75	2,689,571
01 Dec 23	71.28000 -1.46	72.22	70.85	72.00	5,092,241
30 Nov 23	72.74000 +0.90	72.74	70.89	71.84	4,706,029
29 Nov 23	71.84000 -0.83	73.39	71.70	72.40	3,213,728
28 Nov 23	72.67000 +0.58	73.13	71.72	71.88	2,953,302
27 Nov 23	72.09000 +0.08	72.47	71.00	71.96	3,118,459
24 Nov 23	72.01000 -0.79	72.67	71.08	72.56	2,773,503
23 Nov 23	72.80000 +0.58	72.98	71.78	72.22	3,786,062
22 Nov 23	72.22000 -0.83	73.65	72.18	73.05	4,554,739
21 Nov 23	73.05000 -1.06	75.01	72.96	74.00	6,694,582
20 Nov 23	74.11000 -2.08	75.96	73.98	75.91	7,556,191
17 Nov 23	76.19000 +0.51	77.09	75.10	75.10	4,326,251
16 Nov 23	75.68000 +0.00	76.38	75.26	75.60	3,951,402
15 Nov 23	75.68000 -0.12	77.42	75.20	76.63	6,030,564
14 Nov 23	75.80000 -0.13	76.70	75.28	75.50	4,350,947
13 Nov 23	75.93000 -0.89	76.82	75.00	76.82	6,746,866
10 Nov 23	76.82000 +0.57	77.19	75.56	76.20	5,726,003
09 Nov 23	76.25000 -1.47	78.14	75.87	76.99	7,958,860
08 Nov 23	77.72000 -1.38	79.64	77.33	78.96	9,061,090
07 Nov 23	79.10000 +1.87	79.20	75.51	77.00	11,308,858
06 Nov 23	77.23000 +1.03	80.00	75.01	76.81	14,352,287
03 Nov 23	76.20000 +2.78	77.50	73.00	73.00	11,549,120
02 Nov 23	73.42000 -0.79	75.99	73.38	74.00	9,701,538
01 Nov 23	74.21000 +0.26	75.37	72.71	73.91	9,447,648
31 Oct 23	73.95000 +0.25	75.15	72.81	73.00	10,801,636
30 Oct 23	73.70000 +3.42	74.50	69.69	69.80	13,455,562
27 Oct 23	70.28000 +1.16	71.58	67.24	67.30	14,463,648
26 Oct 23	69.12000 -7.14	74.30	68.63	74.00	21,000,492
25 Oct 23	76.26000 +3.47	76.51	71.69	72.80	16,629,505
24 Oct 23	72.79000 +0.18	73.45	70.73	72.00	9,064,534
23 Oct 23	72.61000 +0.36	74.40	71.06	71.73	11,465,788
20 Oct 23	72.25000 -0.47	74.25	71.32	71.85	9,532,951
19 Oct 23	72.72000 -0.16	74.47	71.94	72.02	10,291,410
18 Oct 23	72.88000 -0.72	73.88	71.50	73.14	9,708,137
17 Oct 23	73.60000 -1.00	74.79	72.41	74.57	11,203,882
16 Oct 23	74.60000 -4.18	78.48	72.70	78.35	18,489,920
13 Oct 23	78.78000 +2.40	81.76	74.15	74.20	22,563,092
12 Oct 23	76.38000 +4.24	77.30	71.40	71.90	27,875,112
11 Oct 23	72.14000 +6.56	72.14	66.65	66.89	16,846,252
10 Oct 23	65.58000 +2.82	65.80	62.37	62.60	9,442,423
09 Oct 23	62.76000 +1.56	63.13	61.21	61.21	6,764,856
28 Sep 23	61.20000 +1.04	62.06	60.40	60.50	7,056,435
27 Sep 23	60.16000 -0.06	60.83	59.95	60.01	3,667,185
26 Sep 23	60.22000 -1.59	61.51	59.99	61.51	6,177,673
25 Sep 23	61.81000 -0.01	62.16	60.67	61.82	5,345,128
22 Sep 23	61.82000 -0.01	62.27	61.20	61.90	6,439,293
21 Sep 23	61.83000 -0.37	62.64	61.43	61.97	5,157,523
20 Sep 23	62.20000 -0.44	63.36	61.66	62.55	6,187,213
19 Sep 23	62.64000 -2.36	65.50	62.01	65.50	10,596,391
18 Sep 23	65.00000 -1.86	67.90	64.68	67.90	17,871,924
15 Sep 23	66.86000 +6.08	66.86	60.91	61.10	11,654,050
14 Sep 23	60.78000 -0.47	61.49	59.72	61.25	7,539,775
13 Sep 23	61.25000 -0.15	62.38	60.58	61.20	5,379,384
12 Sep 23	61.40000 -0.58	62.20	60.90	62.00	6,383,578
11 Sep 23	61.98000 +0.59	63.16	61.67	61.83	9,376,187
08 Sep 23	61.39000 +1.30	62.58	59.31	59.80	8,052,881
07 Sep 23	60.09000 -0.72	60.59	59.50	60.59	6,509,124
06 Sep 23	60.81000 +1.04	61.35	59.13	59.30	9,101,671
05 Sep 23	59.77000 +0.99	60.47	58.75	59.10	9,579,384
04 Sep 23	58.78000 -0.22	59.95	57.86	59.45	5,840,758
01 Sep 23	59.00000 -0.27	59.89	58.00	59.10	6,036,748
31 Aug 23	59.27000 -0.32	60.38	58.58	59.05	8,858,291
30 Aug 23	59.59000 +2.06	60.50	57.45	58.98	15,690,201
29 Aug 23	57.53000 +3.13	58.32	53.88	54.13	9,498,725
28 Aug 23	54.40000 +3.52	55.73	53.00	53.73	7,925,827
25 Aug 23	50.88000 -0.95	51.95	50.50	51.92	3,497,549
24 Aug 23	51.83000 +0.40	52.28	51.23	51.73	2,393,128
23 Aug 23	51.43000 -1.71	53.42	51.40	52.89	2,085,996
22 Aug 23	53.14000 +0.76	53.50	51.77	52.70	3,445,112
21 Aug 23	52.38000 -0.55	53.65	52.00	52.61	2,464,130
18 Aug 23	52.93000 -0.95	54.57	52.93	54.02	2,506,020
17 Aug 23	53.88000 -0.23	54.30	53.18	53.58	2,538,309
16 Aug 23	54.11000 -0.92	55.17	53.90	54.60	2,697,209
15 Aug 23	55.03000 -0.25	55.80	54.32	54.98	4,227,864
14 Aug 23	55.28000 +1.11	55.37	53.10	53.51	4,856,883
11 Aug 23	54.17000 -1.23	56.00	53.99	55.88	3,085,282
10 Aug 23	55.40000 -0.15	55.94	55.12	55.14	2,457,900
09 Aug 23	55.55000 -0.31	56.51	55.13	55.56	4,577,520
08 Aug 23	55.86000 +0.31	56.40	55.07	55.44	5,631,204
07 Aug 23	55.55000 +0.07	55.61	54.50	55.40	4,498,614
04 Aug 23	55.48000 +1.56	56.14	53.83	53.90	6,454,877
03 Aug 23	53.92000 +0.27	54.60	52.93	53.38	5,757,740
02 Aug 23	53.65000 +0.87	53.80	52.58	53.04	5,094,490
01 Aug 23	52.78000 -0.43	53.60	52.60	53.03	5,151,487
31 Jul 23	53.21000 -0.34	54.19	53.12	53.73	6,323,877
28 Jul 23	53.55000 +0.14	54.35	53.18	53.40	5,257,899
27 Jul 23	53.41000 -1.19	54.79	53.23	54.77	6,060,379
26 Jul 23	54.60000 -0.18	55.28	54.10	55.05	4,954,180
25 Jul 23	54.78000 -1.05	55.85	54.55	55.70	8,496,148
24 Jul 23	55.83000 -0.13	56.78	55.32	55.75	7,685,518
21 Jul 23	55.96000 +2.08	57.55	54.00	54.00	13,606,532
20 Jul 23	53.88000 -2.37	56.45	53.66	56.18	11,193,640
19 Jul 23	56.25000 +1.70	57.29	54.33	55.11	15,341,223
18 Jul 23	54.55000 +0.88	56.47	53.37	53.56	21,121,266
17 Jul 23	53.67000 +4.88	53.67	51.00	51.28	17,624,936
14 Jul 23	48.79000 -0.22	49.40	48.68	48.98	2,343,411
13 Jul 23	49.01000 +1.36	49.39	47.92	47.96	4,166,875
12 Jul 23	47.65000 -0.75	48.96	47.60	48.45	2,665,376
11 Jul 23	48.40000 +1.11	48.57	47.29	47.29	3,551,440
10 Jul 23	47.29000 +0.02	47.84	47.18	47.26	1,809,145
07 Jul 23	47.27000 -0.47	47.80	46.88	47.50	2,120,660
06 Jul 23	47.74000 +0.24	48.40	47.15	47.15	2,126,102
05 Jul 23	47.50000 -0.45	48.44	47.41	47.74	2,513,580
04 Jul 23	47.95000 +1.29	48.50	46.68	46.72	4,003,409
03 Jul 23	46.66000 +0.41	46.93	46.29	46.29	2,542,533
30 Jun 23	46.25000 +0.37	46.58	45.81	45.89	2,542,747
29 Jun 23	45.88000 -0.08	46.38	45.80	45.90	2,846,445
28 Jun 23	45.96000 -2.11	48.11	45.91	48.08	5,858,479
27 Jun 23	48.07000 +0.07	48.40	47.69	48.00	2,626,924
26 Jun 23	48.00000 -0.95	48.93	47.73	48.50	3,062,949
21 Jun 23	48.95000 -2.06	51.00	48.91	50.99	4,641,120
20 Jun 23	51.01000 +1.00	51.86	49.35	49.92	6,347,383
19 Jun 23	50.01000 -0.24	50.71	50.01	50.29	3,601,064
16 Jun 23	50.25000 -0.26	50.75	49.95	50.74	3,777,542
15 Jun 23	50.51000 -0.55	51.37	50.41	50.90	3,107,180
14 Jun 23	51.06000 -0.85	51.83	50.74	51.83	5,592,732
13 Jun 23	51.91000 +3.49	52.68	48.18	48.46	8,381,654
12 Jun 23	48.42000 -0.08	48.95	47.85	48.44	4,465,792
09 Jun 23	48.50000 +0.82	48.50	47.34	47.68	6,544,389
08 Jun 23	47.68000 -1.60	49.24	47.55	49.24	5,234,352
07 Jun 23	49.28000 +0.76	49.66	47.50	48.50	4,469,895
06 Jun 23	48.52000 -2.02	50.54	48.52	50.53	4,315,342
05 Jun 23	50.54000 -0.80	51.61	50.50	51.31	2,740,749
02 Jun 23	51.34000 -0.36	51.79	51.11	51.70	2,500,475
01 Jun 23	51.70000 +0.62	51.80	50.50	50.62	2,992,676
31 May 23	51.08000 +0.16	51.35	50.36	50.89	2,541,045
30 May 23	50.92000 +1.10	50.98	49.61	49.91	2,863,227
29 May 23	49.82000 +0.17	50.44	49.71	50.17	2,152,813
26 May 23	49.65000 +0.15	49.72	49.10	49.37	2,016,423
25 May 23	49.50000 +0.04	49.98	48.90	49.46	2,155,106
24 May 23	49.46000 -0.39	49.95	48.90	49.66	2,278,964
23 May 23	49.85000 -0.30	50.40	49.76	50.15	1,744,144
22 May 23	50.15000 -0.34	50.85	49.88	50.68	2,221,790
19 May 23	50.49000 +0.58	50.60	49.78	49.90	3,091,748
18 May 23	49.91000 +0.09	50.40	49.39	50.00	2,486,886
17 May 23	49.82000 +0.34	49.96	49.23	49.30	1,916,233
16 May 23	49.48000 -0.02	49.91	49.15	49.37	2,457,947
15 May 23	49.50000 +0.42	49.50	48.63	48.88	2,369,998
12 May 23	49.08000 -0.75	50.24	49.07	49.85	2,528,511
11 May 23	49.83000 -0.03	50.37	49.81	50.20	2,204,630
10 May 23	49.86000 -0.55	50.79	49.49	50.40	3,056,979
09 May 23	50.41000 -0.14	51.58	50.18	50.18	3,170,427
08 May 23	50.55000 +0.46	50.73	49.98	50.06	2,798,527
05 May 23	50.09000 -0.50	51.08	49.93	50.58	3,012,562
04 May 23	50.59000 -1.31	51.95	50.16	51.50	3,998,773
28 Apr 23	51.90000 +1.21	52.28	50.47	50.69	3,727,144
27 Apr 23	50.69000 +0.54	51.56	49.23	49.40	5,169,480
26 Apr 23	50.15000 -0.58	51.09	50.03	50.53	4,035,492
25 Apr 23	50.73000 -2.41	53.38	50.13	52.99	6,123,689
24 Apr 23	53.14000 -0.64	54.27	52.52	53.52	4,971,470
21 Apr 23	53.78000 -3.55	57.33	53.66	57.30	7,929,660
20 Apr 23	57.33000 -0.13	58.00	56.97	57.29	4,934,288
19 Apr 23	57.46000 -0.72	58.89	57.33	58.10	5,354,767
18 Apr 23	58.18000 -1.25	59.48	57.67	59.44	5,427,355
17 Apr 23	59.43000 -0.79	60.36	59.00	59.62	4,498,101
14 Apr 23	60.22000 +1.02	60.56	58.33	59.21	6,477,091
13 Apr 23	59.20000 -2.01	61.22	59.01	61.18	7,476,713
12 Apr 23	61.21000 +0.53	61.63	60.12	60.96	6,004,420
11 Apr 23	60.68000 +0.68	61.60	59.85	60.03	7,025,882
10 Apr 23	60.00000 -0.92	62.38	60.00	60.82	8,578,261
07 Apr 23	60.92000 -0.65	61.95	60.18	61.59	8,014,422
06 Apr 23	61.57000 +1.77	63.03	59.82	60.08	12,738,584
04 Apr 23	59.80000 +1.40	61.39	58.02	58.30	11,380,742
03 Apr 23	58.40000 +1.57	58.47	57.02	57.07	6,369,935
31 Mar 23	56.83000 -0.27	57.39	56.21	57.10	4,146,007
30 Mar 23	57.10000 -0.30	57.98	56.70	57.70	4,070,451
29 Mar 23	57.40000 +0.28	58.06	56.91	57.35	4,666,912
28 Mar 23	57.12000 -1.62	59.13	57.11	58.48	6,261,720
27 Mar 23	58.74000 +0.26	59.99	58.00	58.47	6,383,652
24 Mar 23	58.48000 -0.16	59.11	57.55	58.49	5,968,064
23 Mar 23	58.64000 +0.49	58.70	57.75	57.87	6,271,346
22 Mar 23	58.15000 +1.84	58.93	55.86	56.32	7,621,868
21 Mar 23	56.31000 +0.51	56.71	55.61	55.96	3,730,383
20 Mar 23	55.80000 -0.14	56.67	55.51	55.90	5,241,915
17 Mar 23	55.94000 +1.35	56.37	54.82	54.82	5,965,831
16 Mar 23	54.59000 +0.44	55.19	53.66	53.90	4,513,826
15 Mar 23	54.15000 +0.47	55.15	53.70	53.80	4,168,872
14 Mar 23	53.68000 +0.33	53.98	52.20	53.00	4,297,876
13 Mar 23	53.35000 -0.81	54.33	52.77	54.16	3,364,350
10 Mar 23	54.16000 +0.80	55.60	52.90	52.99	5,449,890
09 Mar 23	53.36000 +0.38	53.62	52.90	53.00	2,316,480
08 Mar 23	52.98000 +0.41	53.11	52.40	52.57	2,094,526
07 Mar 23	52.57000 -1.73	54.36	52.51	54.15	3,302,947
06 Mar 23	54.30000 -0.50	54.88	54.00	54.76	2,394,847
03 Mar 23	54.80000 +0.56	55.08	54.00	54.83	3,529,932
02 Mar 23	54.24000 -0.12	54.69	54.00	54.35	2,281,555
01 Mar 23	54.36000 +0.63	54.36	53.50	53.71	2,812,021
28 Feb 23	53.73000 +0.59	54.14	52.90	53.47	2,766,028
27 Feb 23	53.14000 -1.16	54.33	53.00	54.03	3,285,916
24 Feb 23	54.30000 -0.43	55.50	54.16	54.90	2,855,269
23 Feb 23	54.73000 -0.33	55.35	54.35	55.06	2,475,754
22 Feb 23	55.06000 -0.40	55.71	54.81	55.13	2,303,465
21 Feb 23	55.46000 +0.23	56.00	54.70	55.22	3,445,626
20 Feb 23	55.23000 +0.32	55.35	54.30	54.80	3,977,834
17 Feb 23	54.91000 -1.51	56.64	54.81	56.11	4,460,577
16 Feb 23	56.42000 -1.65	58.30	55.88	58.16	6,387,782
15 Feb 23	58.07000 +0.72	58.30	57.11	57.21	4,670,805
14 Feb 23	57.35000 +0.66	59.58	56.51	56.51	7,482,839
13 Feb 23	56.69000 +0.97	56.79	55.46	55.98	4,453,096
10 Feb 23	55.72000 +0.33	56.76	55.10	55.45	5,231,632
09 Feb 23	55.39000 +1.75	55.55	53.16	53.66	6,146,290
08 Feb 23	53.64000 -0.65	55.87	53.58	54.30	4,812,630
07 Feb 23	54.29000 +0.44	54.75	53.53	53.89	3,324,461
06 Feb 23	53.85000 -0.28	54.35	53.32	53.91	2,499,188
03 Feb 23	54.13000 +0.67	54.41	52.98	53.40	3,342,843
02 Feb 23	53.46000 +0.36	54.10	53.04	53.29	3,687,238
01 Feb 23	53.10000 +1.02	53.42	52.25	52.40	3,560,600
31 Jan 23	52.08000 -1.18	53.16	51.95	52.86	3,816,628
30 Jan 23	53.26000 +0.09	54.09	53.20	53.80	2,711,457
20 Jan 23	53.17000 -0.08	53.46	52.93	53.21	2,121,875
19 Jan 23	53.25000 +0.62	53.31	52.24	52.60	2,241,317
18 Jan 23	52.63000 -0.21	53.10	52.49	52.99	1,468,079
17 Jan 23	52.84000 +0.54	53.48	52.20	52.30	2,828,154
16 Jan 23	52.30000 +0.95	52.79	51.06	51.11	3,854,511
13 Jan 23	51.35000 +0.01	51.69	51.00	51.35	1,238,092
12 Jan 23	51.34000 +0.09	51.76	51.00	51.25	1,973,126
11 Jan 23	51.25000 -0.83	52.50	51.06	52.00	2,168,251
10 Jan 23	52.08000 +0.32	52.57	51.50	51.75	2,020,154
09 Jan 23	51.76000 +0.09	52.67	51.58	51.97	2,257,826
06 Jan 23	51.67000 -0.31	52.37	51.60	51.98	1,858,660
05 Jan 23	51.98000 +1.17	52.50	50.51	50.80	3,093,076
04 Jan 23	50.81000 -0.29	51.85	50.50	51.09	2,076,333
03 Jan 23	51.10000 +0.90	51.16	49.61	50.19	2,110,428
30 Dec 22	50.20000 -0.24	51.10	49.82	50.67	1,881,502
29 Dec 22	50.44000 +0.25	50.90	49.81	50.00	1,804,877
28 Dec 22	50.19000 -0.59	50.60	49.68	50.50	1,813,030
27 Dec 22	50.78000 +0.20	51.06	50.12	50.65	1,877,428
26 Dec 22	50.58000 +0.72	51.20	49.85	49.95	2,211,639
23 Dec 22	49.86000 +0.26	50.10	48.80	49.20	2,280,037
22 Dec 22	49.60000 +0.66	50.45	49.08	49.27	3,431,094
21 Dec 22	48.94000 -1.55	50.85	48.60	50.45	3,090,677
20 Dec 22	50.49000 -0.12	51.30	49.97	50.60	2,265,442
19 Dec 22	50.61000 -1.41	51.98	50.30	51.85	2,775,706
16 Dec 22	52.02000 -1.16	52.94	51.80	52.80	3,332,139
15 Dec 22	53.18000 +0.48	54.00	51.89	52.36	4,603,779
14 Dec 22	52.70000 +0.03	54.63	52.70	53.65	6,595,444
13 Dec 22	52.67000 -0.81	53.54	52.35	53.13	3,276,902
12 Dec 22	53.48000 +0.48	54.00	52.20	52.20	5,810,362
09 Dec 22	53.00000 +0.89	53.00	51.62	52.80	6,637,266
08 Dec 22	52.11000 +0.24	52.40	51.36	51.80	3,433,823
07 Dec 22	51.87000 -0.70	52.40	51.66	52.30	2,700,048
06 Dec 22	52.57000 +0.04	53.30	52.05	52.08	4,622,930
05 Dec 22	52.53000 +0.79	52.70	51.80	52.31	3,064,065
02 Dec 22	51.74000 -0.10	52.06	51.55	51.80	2,767,993
01 Dec 22	51.84000 -0.19	53.03	51.69	53.00	3,568,927
30 Nov 22	52.03000 +0.02	52.77	51.60	52.00	3,342,555
29 Nov 22	52.01000 +3.16	53.40	48.88	48.88	7,864,341
28 Nov 22	48.85000 -1.07	49.71	48.52	49.30	2,645,477
25 Nov 22	49.92000 -0.32	51.33	49.88	50.25	2,695,263
24 Nov 22	50.24000 +0.02	51.10	50.15	50.50	2,020,025
23 Nov 22	50.22000 -0.69	51.36	49.51	50.88	3,040,543
22 Nov 22	50.91000 -0.51	52.24	50.76	51.33	2,916,136
21 Nov 22	51.42000 -0.98	52.60	51.01	52.02	3,162,845
18 Nov 22	52.40000 -0.98	53.67	52.21	53.38	4,085,962
17 Nov 22	53.38000 +0.92	53.38	51.55	52.06	4,810,135
16 Nov 22	52.46000 -0.28	53.06	52.12	52.31	4,232,951
15 Nov 22	52.74000 +2.84	52.88	50.10	50.10	7,467,105
14 Nov 22	49.90000 +0.58	50.56	48.91	49.34	3,207,027
11 Nov 22	49.32000 +0.35	50.70	49.32	50.00	4,137,694
10 Nov 22	48.97000 -0.51	49.97	48.92	49.25	2,487,712
09 Nov 22	49.48000 -0.23	50.01	49.00	49.68	2,060,599
08 Nov 22	49.71000 -0.41	50.40	49.29	50.28	2,690,830
07 Nov 22	50.12000 -0.06	50.65	49.81	50.30	3,313,189
04 Nov 22	50.18000 +0.37	50.27	49.11	49.70	4,405,738
03 Nov 22	49.81000 +0.57	50.20	48.60	48.80	4,032,424
02 Nov 22	49.24000 +0.69	49.91	48.29	48.40	4,128,738
01 Nov 22	48.55000 +0.02	48.69	47.73	48.30	3,782,832
31 Oct 22	48.53000 +2.73	49.26	45.16	45.16	5,667,662
28 Oct 22	45.80000 -1.57	48.66	45.68	47.09	4,571,977
27 Oct 22	47.37000 -1.97	48.63	47.12	48.20	5,287,419
26 Oct 22	49.34000 +1.75	49.59	47.41	47.50	3,255,971
25 Oct 22	47.59000 -0.60	48.66	47.00	48.16	2,339,508
24 Oct 22	48.19000 -0.57	50.20	47.88	48.76	3,108,760
21 Oct 22	48.76000 -1.08	50.50	48.69	50.50	3,014,000
20 Oct 22	49.84000 +1.44	50.66	47.88	48.19	4,223,726
19 Oct 22	48.40000 -0.66	49.55	48.39	49.06	1,619,809
18 Oct 22	49.06000 -0.54	49.88	48.69	49.80	2,012,511
17 Oct 22	49.60000 +0.83	49.78	48.23	48.76	2,447,323
14 Oct 22	48.77000 +1.65	48.85	47.38	47.59	2,736,680
13 Oct 22	47.12000 +0.18	47.65	46.46	46.51	2,489,016
12 Oct 22	46.94000 +2.28	46.95	44.56	44.56	3,660,813
11 Oct 22	44.66000 -0.82	45.72	44.36	45.46	2,679,175
10 Oct 22	45.48000 -2.10	48.11	45.40	47.58	3,073,580
30 Sep 22	47.58000 -0.73	48.67	47.45	48.32	1,921,876
29 Sep 22	48.31000 -0.47	49.69	48.18	49.69	2,019,462
28 Sep 22	48.78000 -0.70	49.66	48.53	49.07	2,030,923
27 Sep 22	49.48000 +1.55	49.49	47.90	47.93	2,842,504
26 Sep 22	47.93000 -1.13	48.88	47.85	48.23	2,401,186
23 Sep 22	49.06000 -1.84	51.27	48.61	51.27	3,463,789
22 Sep 22	50.90000 -0.60	52.13	50.86	51.05	1,944,515
21 Sep 22	51.50000 +0.47	51.72	49.60	50.66	2,179,991
20 Sep 22	51.03000 +0.41	51.11	50.60	50.69	1,397,956
19 Sep 22	50.62000 -0.38	51.48	50.50	51.00	1,813,577
16 Sep 22	51.00000 -1.61	52.92	51.00	52.40	2,438,370
15 Sep 22	52.61000 -1.19	54.19	52.41	53.80	2,725,128
14 Sep 22	53.80000 -0.28	54.05	52.95	53.08	1,923,254
13 Sep 22	54.08000 +0.08	55.26	54.00	54.16	2,487,018
09 Sep 22	54.00000 +0.49	54.31	53.00	53.60	2,322,728
08 Sep 22	53.51000 -2.09	55.60	53.51	55.60	4,408,703
07 Sep 22	55.60000 +0.38	56.22	55.05	55.22	2,889,539
06 Sep 22	55.22000 -0.26	55.89	54.58	55.49	2,791,419
05 Sep 22	55.48000 -1.34	56.77	55.17	56.70	2,825,767
02 Sep 22	56.82000 +0.92	57.71	56.23	56.80	3,405,056
01 Sep 22	55.90000 -1.03	57.90	55.90	57.04	2,857,587
31 Aug 22	56.93000 +0.82	57.22	55.70	56.10	3,328,319
30 Aug 22	56.11000 +0.70	56.51	55.20	55.39	2,642,713
29 Aug 22	55.41000 -0.42	56.43	55.10	55.52	2,399,503
26 Aug 22	55.83000 -0.86	57.30	55.62	57.09	2,721,362
25 Aug 22	56.69000 +0.12	57.00	55.51	56.68	2,868,136
24 Aug 22	56.57000 -2.22	58.90	56.44	58.79	4,337,175
23 Aug 22	58.79000 -0.28	59.45	58.50	58.98	2,424,706
22 Aug 22	59.07000 +0.02	59.81	57.50	58.00	3,254,172
19 Aug 22	59.05000 -2.90	62.90	59.00	61.70	6,512,215
18 Aug 22	61.95000 +1.00	62.02	59.85	60.66	5,068,860
17 Aug 22	60.95000 -0.06	61.22	59.40	60.87	4,978,665
16 Aug 22	61.01000 -0.69	61.98	60.83	61.83	3,761,640
15 Aug 22	61.70000 -0.93	63.00	61.32	62.02	4,226,724
12 Aug 22	62.63000 -0.27	63.53	62.12	62.89	5,569,684
11 Aug 22	62.90000 +2.66	64.20	60.50	61.00	9,786,141
10 Aug 22	60.24000 -1.58	62.78	60.00	61.00	6,733,221
09 Aug 22	61.82000 +0.48	61.92	59.89	61.01	5,684,511
08 Aug 22	61.34000 -1.15	62.69	60.53	62.69	7,840,519
05 Aug 22	62.49000 +4.14	62.95	58.03	58.36	11,784,452
04 Aug 22	58.35000 +1.62	58.80	57.00	57.00	6,312,376
03 Aug 22	56.73000 +0.98	58.48	55.75	55.75	6,646,864
02 Aug 22	55.75000 -2.41	57.55	55.36	57.20	6,203,460
01 Aug 22	58.16000 -0.10	59.00	56.35	57.00	4,462,089
29 Jul 22	58.26000 -2.65	60.71	58.12	60.39	6,559,941
28 Jul 22	60.91000 +1.54	61.99	59.60	59.60	6,712,295
27 Jul 22	59.37000 -1.57	61.16	59.30	60.71	5,008,947
26 Jul 22	60.94000 +0.33	60.99	59.91	60.66	3,635,265
25 Jul 22	60.61000 -1.39	62.58	60.39	61.90	4,709,490
22 Jul 22	62.00000 -2.70	64.70	61.81	64.21	7,774,109
21 Jul 22	64.70000 -0.18	66.25	63.66	64.93	6,093,830
20 Jul 22	64.88000 -0.30	66.88	64.66	66.06	5,701,921
19 Jul 22	65.18000 +0.88	65.96	63.90	64.24	5,845,180
18 Jul 22	64.30000 +0.70	64.78	62.20	64.15	5,628,902
15 Jul 22	63.60000 -1.68	65.89	62.01	63.35	7,279,302
14 Jul 22	65.28000 +0.29	66.29	64.00	64.48	6,959,183
13 Jul 22	64.99000 -2.01	67.57	64.14	67.41	9,693,126
12 Jul 22	67.00000 -5.50	73.20	66.65	72.00	13,193,155
11 Jul 22	72.50000 -1.30	75.85	70.86	72.30	13,469,078
08 Jul 22	73.80000 +1.94	76.88	70.60	71.01	14,816,734
07 Jul 22	71.86000 +2.05	73.30	68.00	70.10	13,662,023
06 Jul 22	69.81000 +3.57	70.16	66.01	66.22	14,311,656
05 Jul 22	66.24000 -0.36	67.87	64.75	65.94	9,235,752
04 Jul 22	66.60000 -1.52	70.10	65.68	69.47	13,951,430
01 Jul 22	68.12000 +6.19	68.12	61.88	62.20	14,445,810
30 Jun 22	61.93000 +1.58	62.56	60.35	60.36	8,122,357
29 Jun 22	60.35000 -1.32	63.48	60.20	61.90	13,825,627
28 Jun 22	61.67000 +2.73	61.67	57.81	59.00	8,083,854
27 Jun 22	58.94000 +0.33	59.88	58.40	58.76	5,492,096
24 Jun 22	58.61000 +0.16	59.35	58.29	58.45	4,830,113
23 Jun 22	58.45000 +2.13	59.01	56.18	56.31	5,306,853
22 Jun 22	56.32000 -1.50	58.18	56.24	57.82	4,431,941
21 Jun 22	57.82000 -0.36	59.44	57.53	58.30	5,848,865
20 Jun 22	58.18000 +1.96	58.36	56.31	56.63	5,606,947
17 Jun 22	56.22000 -0.35	57.14	55.12	56.57	4,145,492
16 Jun 22	56.57000 +1.15	57.65	55.50	55.50	5,592,404
15 Jun 22	55.42000 +2.02	56.27	53.53	53.63	7,339,521
14 Jun 22	53.40000 -1.80	54.88	51.90	54.42	6,989,727
13 Jun 22	55.20000 -0.60	56.00	54.38	55.23	5,080,064
10 Jun 22	55.80000 -0.69	56.81	55.21	55.21	7,316,480
09 Jun 22	56.49000 -2.56	59.10	56.00	58.60	6,483,002
08 Jun 22	59.05000 -0.37	60.19	58.18	59.11	4,186,437
07 Jun 22	59.42000 -1.23	61.07	58.61	60.80	4,491,259
06 Jun 22	60.65000 +1.04	60.88	59.02	59.61	5,183,336
02 Jun 22	59.61000 +1.81	59.68	57.27	57.91	4,883,056
01 Jun 22	57.80000 +0.07	58.06	57.22	57.78	3,535,482
31 May 22	57.73000 +2.48	57.84	54.51	55.39	5,427,137
30 May 22	55.25000 +0.17	55.66	54.51	55.27	2,923,161
27 May 22	55.08000 -0.78	56.97	54.81	56.08	3,275,820
26 May 22	55.86000 +0.31	56.68	53.80	55.50	3,534,082
25 May 22	55.55000 +0.04	56.42	55.19	55.51	2,538,879
24 May 22	55.51000 -3.76	59.19	55.36	59.01	5,286,876
23 May 22	59.27000 +0.57	59.77	58.38	59.20	3,568,939
20 May 22	58.70000 +0.55	59.53	57.72	58.31	4,171,458
19 May 22	58.15000 +0.42	58.39	56.55	57.31	3,855,574
18 May 22	57.73000 +0.74	58.21	56.80	56.88	3,580,607
17 May 22	56.99000 +0.27	57.40	56.05	56.67	2,925,449
16 May 22	56.72000 -0.74	58.70	56.30	57.46	3,418,883
13 May 22	57.46000 -0.44	58.27	56.30	57.89	3,454,996
12 May 22	57.90000 +0.04	58.58	57.00	57.20	4,739,339
11 May 22	57.86000 +0.66	59.61	56.57	56.89	5,823,361
10 May 22	57.20000 +0.52	57.88	55.24	55.65	4,982,331
09 May 22	56.68000 -0.12	57.29	55.27	56.53	3,571,350
06 May 22	56.80000 -0.20	57.00	55.01	55.30	3,107,264
05 May 22	57.00000 +0.51	57.85	55.12	56.11	6,224,055
29 Apr 22	56.49000 +5.14	56.49	51.34	51.75	6,066,169
28 Apr 22	51.35000 -0.86	52.58	49.50	51.00	7,155,756
27 Apr 22	52.21000 -3.39	52.55	50.04	50.04	10,046,998
26 Apr 22	55.60000 -2.44	59.24	55.60	58.04	4,293,899
25 Apr 22	58.04000 -5.35	63.16	57.84	62.51	4,094,564
22 Apr 22	63.39000 -1.50	65.46	62.69	64.80	2,848,291
21 Apr 22	64.89000 -1.23	68.29	64.73	65.33	3,801,292
20 Apr 22	66.12000 +0.32	67.58	65.72	66.21	3,001,125
19 Apr 22	65.80000 -1.33	67.00	65.39	67.00	2,684,245
18 Apr 22	67.13000 +0.27	68.39	66.23	66.68	3,370,302
15 Apr 22	66.86000 +0.58	67.28	64.68	65.83	2,998,917
14 Apr 22	66.28000 +0.69	67.12	65.37	66.25	3,247,715
13 Apr 22	65.59000 +0.04	68.50	64.32	65.02	4,875,560
12 Apr 22	65.55000 +1.88	65.90	63.18	63.18	3,953,752
11 Apr 22	63.67000 -3.48	67.00	63.66	67.00	3,420,284
08 Apr 22	67.15000 -0.52	68.27	65.93	68.01	3,576,120
07 Apr 22	67.67000 -2.34	70.12	67.64	69.65	3,401,826
06 Apr 22	70.01000 -0.39	70.90	69.81	70.38	2,750,065
01 Apr 22	70.40000 -0.50	71.20	69.75	70.81	3,212,319
31 Mar 22	70.90000 -1.39	72.43	70.71	72.22	3,393,590
30 Mar 22	72.29000 +1.10	72.50	71.35	71.97	4,057,272
29 Mar 22	71.19000 -3.24	75.07	71.10	74.68	3,529,527
28 Mar 22	74.43000 -0.67	75.40	73.00	74.40	2,181,876
25 Mar 22	75.10000 -1.49	78.09	75.10	77.24	2,130,966
24 Mar 22	76.59000 -1.55	77.97	76.19	77.97	1,689,430
23 Mar 22	78.14000 +0.66	78.78	77.00	77.48	2,143,535
22 Mar 22	77.48000 -0.39	78.19	76.96	77.37	1,364,225
21 Mar 22	77.87000 -0.13	78.58	76.98	78.04	1,821,623
18 Mar 22	78.00000 +0.14	78.18	76.98	77.07	1,963,567
17 Mar 22	77.86000 +1.69	79.60	76.30	77.01	4,191,755
16 Mar 22	76.17000 +1.57	76.26	72.00	75.90	4,615,023
15 Mar 22	74.60000 -5.00	79.36	74.46	79.00	3,654,461
14 Mar 22	79.60000 -2.69	81.99	79.20	81.21	2,019,456
11 Mar 22	82.29000 -0.10	82.40	79.97	81.72	2,533,964
10 Mar 22	82.39000 +0.14	84.66	82.19	84.37	2,093,217
09 Mar 22	82.25000 -1.82	85.10	79.00	84.09	3,244,912
08 Mar 22	84.07000 -3.05	87.50	84.05	87.12	2,374,618
07 Mar 22	87.12000 -2.88	89.91	86.80	89.91	3,397,266
04 Mar 22	90.00000 +0.85	90.36	88.42	88.59	2,386,113
03 Mar 22	89.15000 -1.33	90.97	89.00	90.66	2,234,721
02 Mar 22	90.48000 -0.02	90.75	89.30	89.88	1,440,295
01 Mar 22	90.50000 -0.42	91.48	90.01	91.20	1,636,108
28 Feb 22	90.92000 -0.55	92.93	90.50	92.50	1,554,259
25 Feb 22	91.47000 +0.78	92.61	91.15	91.18	1,687,375
24 Feb 22	90.69000 -3.79	94.48	89.89	94.00	3,537,657
23 Feb 22	94.48000 +0.52	95.43	93.91	93.96	2,373,573
22 Feb 22	93.96000 +0.44	94.50	92.18	93.00	2,209,994
21 Feb 22	93.52000 +1.53	93.78	91.71	92.00	1,780,736
18 Feb 22	91.99000 -0.53	92.50	90.67	91.65	1,743,012
17 Feb 22	92.52000 -0.02	93.08	91.83	92.29	2,158,486
16 Feb 22	92.54000 +0.43	93.15	91.78	92.70	1,590,498
15 Feb 22	92.11000 +1.36	92.50	90.77	91.00	2,281,190
14 Feb 22	90.75000 +1.32	91.00	89.71	89.71	1,580,897
11 Feb 22	89.43000 -1.98	91.30	89.37	91.30	1,377,611
10 Feb 22	91.41000 +0.06	91.80	90.70	91.80	1,253,584
09 Feb 22	91.35000 +0.45	91.45	90.45	90.91	1,385,575
08 Feb 22	90.90000 +1.30	91.18	88.75	89.40	1,501,950
07 Feb 22	89.60000 +1.00	90.90	89.28	90.90	1,295,250
28 Jan 22	88.60000 -0.42	89.94	87.80	89.70	1,655,455
27 Jan 22	89.02000 -2.63	91.65	88.85	91.63	1,948,111
26 Jan 22	91.65000 +0.63	91.93	90.09	91.50	1,704,345
25 Jan 22	91.02000 -1.68	93.68	90.81	92.16	2,372,811
24 Jan 22	92.70000 -1.50	94.30	91.98	93.00	2,413,101
21 Jan 22	94.20000 -2.89	97.30	92.20	97.09	4,821,908
20 Jan 22	97.09000 -2.39	99.99	96.88	99.40	3,958,032
19 Jan 22	99.48000 -1.78	101.91	99.10	101.90	3,546,423
18 Jan 22	101.26000 -0.25	102.65	101.01	101.86	2,072,621
17 Jan 22	101.51000 -0.27	102.76	101.30	101.77	2,089,038
14 Jan 22	101.78000 -2.01	103.65	101.76	103.65	2,531,971
13 Jan 22	103.79000 -1.59	105.58	103.66	105.58	1,799,203
12 Jan 22	105.38000 -0.22	105.88	104.60	105.60	1,443,618
11 Jan 22	105.60000 +0.45	105.69	104.16	105.16	1,586,688
10 Jan 22	105.15000 +0.34	106.86	104.26	106.80	1,843,849
07 Jan 22	104.81000 +0.33	106.30	104.00	104.37	2,143,850
06 Jan 22	104.48000 -1.62	106.80	103.98	105.90	2,322,067
05 Jan 22	106.10000 -0.45	107.37	105.52	106.38	2,422,990
04 Jan 22	106.55000 -1.22	108.36	106.36	108.36	2,102,554
31 Dec 21	107.77000 +1.36	107.99	106.05	106.41	2,408,975
30 Dec 21	106.41000 +0.41	107.27	104.68	106.01	1,883,673
29 Dec 21	106.00000 +1.05	108.00	105.57	107.03	2,341,963
28 Dec 21	104.95000 -0.35	105.88	104.02	105.60	1,469,876
27 Dec 21	105.30000 +2.23	107.17	102.80	103.05	2,080,108
24 Dec 21	103.07000 -1.53	105.19	102.92	104.74	1,683,786
23 Dec 21	104.60000 -1.03	105.95	103.89	105.06	1,707,350
22 Dec 21	105.63000 +1.01	106.14	104.80	105.00	1,411,302
21 Dec 21	104.62000 +0.64	104.86	103.60	104.26	1,160,845
20 Dec 21	103.98000 -0.52	105.33	103.95	104.50	1,332,708
17 Dec 21	104.50000 -1.79	106.25	104.48	105.90	1,918,632
16 Dec 21	106.29000 +0.66	106.66	105.60	105.60	1,270,294
15 Dec 21	105.63000 -1.06	107.36	105.40	106.80	1,962,283
14 Dec 21	106.69000 +0.09	107.00	106.00	106.10	1,820,560
13 Dec 21	106.60000 -1.42	109.17	106.40	107.83	2,714,240
10 Dec 21	108.02000 -1.40	109.96	107.35	108.55	2,665,577
09 Dec 21	109.42000 +2.87	110.38	106.00	106.40	4,134,889
08 Dec 21	106.55000 +0.45	107.16	105.74	106.28	2,006,070
07 Dec 21	106.10000 -0.44	108.15	105.00	108.15	1,718,874
06 Dec 21	106.54000 -3.91	110.78	106.31	110.55	3,429,822
03 Dec 21	110.45000 -0.12	111.65	110.04	110.57	1,866,822
02 Dec 21	110.57000 -1.76	113.00	110.33	112.00	1,978,386
01 Dec 21	112.33000 +2.30	113.50	110.18	110.18	2,435,727
30 Nov 21	110.03000 -2.32	112.67	110.03	112.00	2,693,348
29 Nov 21	112.35000 +2.57	112.68	108.19	108.19	2,308,269
26 Nov 21	109.78000 -2.93	112.99	109.60	111.80	2,838,680
25 Nov 21	112.71000 +0.42	113.70	111.71	111.90	2,240,585
24 Nov 21	112.29000 -0.79	113.80	111.62	112.79	2,644,861
23 Nov 21	113.08000 +0.25	114.24	112.40	112.67	2,978,773
22 Nov 21	112.83000 -1.49	114.20	110.20	111.00	4,857,594
19 Nov 21	114.32000 -0.07	116.20	113.52	114.39	3,010,036
18 Nov 21	114.39000 -2.86	119.20	114.36	115.51	4,930,837
17 Nov 21	117.25000 +4.70	117.75	111.54	112.15	7,645,794
16 Nov 21	112.55000 +0.57	114.55	111.17	112.00	5,099,369
15 Nov 21	111.98000 +2.67	113.17	108.11	108.95	4,743,283
12 Nov 21	109.31000 -1.30	110.48	107.90	110.00	3,096,579
11 Nov 21	110.61000 +1.36	111.96	108.30	108.88	3,247,194
10 Nov 21	109.25000 -0.26	110.27	107.81	109.00	2,327,241
09 Nov 21	109.51000 +1.22	111.53	107.82	108.00	2,925,439
08 Nov 21	108.29000 -3.87	111.90	107.40	110.78	4,383,568
05 Nov 21	112.16000 +3.55	113.89	107.00	109.10	6,140,104
04 Nov 21	108.61000 -0.97	111.01	108.30	109.26	2,595,312
03 Nov 21	109.58000 +2.38	110.80	106.80	107.69	3,783,650
02 Nov 21	107.20000 -0.01	109.44	105.90	107.21	3,183,804
01 Nov 21	107.21000 +4.82	107.83	101.67	102.80	4,002,917
29 Oct 21	102.39000 -0.96	105.30	102.22	103.70	3,234,968
28 Oct 21	103.35000 -1.10	105.68	99.90	100.00	3,064,464
27 Oct 21	104.45000 -2.55	107.17	104.01	107.17	2,167,672
26 Oct 21	107.00000 +0.90	107.80	105.67	105.80	2,194,413
25 Oct 21	106.10000 +0.69	106.15	104.08	105.58	1,448,203
22 Oct 21	105.41000 +0.37	106.50	105.10	105.10	1,846,873
21 Oct 21	105.04000 -0.66	106.70	104.82	105.30	1,402,746
20 Oct 21	105.70000 -1.56	108.20	105.37	107.31	1,582,442
19 Oct 21	107.26000 +0.47	108.69	106.26	106.80	1,530,058
18 Oct 21	106.79000 -1.65	107.99	104.00	107.46	3,006,079
15 Oct 21	108.44000 +1.41	109.66	106.07	107.02	2,829,003
14 Oct 21	107.03000 -5.59	112.87	105.50	112.87	4,959,901
13 Oct 21	112.62000 +0.82	112.77	111.01	111.65	2,108,138
12 Oct 21	111.80000 +0.90	112.65	109.25	111.00	3,109,831
11 Oct 21	110.90000 -0.94	113.66	110.72	111.21	2,461,164
08 Oct 21	111.84000 +1.06	114.04	110.70	112.01	3,600,142
30 Sep 21	110.78000 +2.02	111.96	108.21	108.50	3,483,798
29 Sep 21	108.76000 +0.56	110.28	106.10	108.00	3,896,119
28 Sep 21	108.20000 -0.71	110.49	107.50	108.40	2,721,590
27 Sep 21	108.91000 +2.42	110.10	106.51	108.00	4,428,151
24 Sep 21	106.49000 -1.31	108.50	106.28	107.03	2,111,989
23 Sep 21	107.80000 -1.10	110.20	107.20	108.90	3,846,995
22 Sep 21	108.90000 +6.29	111.11	100.90	101.10	6,395,868
17 Sep 21	102.61000 +0.71	102.79	101.31	102.30	1,518,538
16 Sep 21	101.90000 -1.11	103.93	101.88	102.85	2,144,500
15 Sep 21	103.01000 -3.00	105.66	102.91	105.20	3,350,943
14 Sep 21	106.01000 -1.69	108.49	105.91	107.11	3,091,333
13 Sep 21	107.70000 -0.59	108.94	106.71	107.75	3,324,747
10 Sep 21	108.29000 +3.21	109.05	104.11	104.56	4,910,869
09 Sep 21	105.08000 -1.69	107.20	104.81	106.25	2,788,485
08 Sep 21	106.77000 +1.83	107.17	104.78	105.20	3,040,545
07 Sep 21	104.94000 -0.36	105.72	104.00	104.78	2,556,001
06 Sep 21	105.30000 +1.30	107.33	102.73	103.80	2,896,879
03 Sep 21	104.00000 +0.10	105.00	102.68	103.00	2,601,286
02 Sep 21	103.90000 -3.25	107.94	103.56	107.00	3,162,358
01 Sep 21	107.15000 +2.98	108.27	101.81	104.18	3,890,784
31 Aug 21	104.17000 -1.43	106.29	102.30	105.69	2,730,795
30 Aug 21	105.60000 -1.95	108.60	104.68	108.01	3,176,957
27 Aug 21	107.55000 +3.38	108.45	99.51	101.26	5,026,880
26 Aug 21	104.17000 -3.08	107.86	104.06	107.04	3,245,031
25 Aug 21	107.25000 -0.25	107.90	106.61	107.47	2,116,541
24 Aug 21	107.50000 -1.20	109.46	106.70	108.39	2,843,986
23 Aug 21	108.70000 -1.07	109.78	107.96	109.78	2,350,772
20 Aug 21	109.77000 +1.64	109.97	105.81	107.15	2,887,701
19 Aug 21	108.13000 +1.08	109.80	107.10	107.10	3,017,832
18 Aug 21	107.05000 +1.03	107.05	104.35	105.90	2,877,696
17 Aug 21	106.02000 -2.55	109.64	105.60	108.99	3,286,854
16 Aug 21	108.57000 -0.80	110.40	108.05	109.30	2,280,375
13 Aug 21	109.37000 -2.65	111.83	108.30	111.25	3,951,531
12 Aug 21	112.02000 -1.97	115.65	112.00	113.51	3,530,455
11 Aug 21	113.99000 -2.09	116.08	113.66	116.08	3,010,926
10 Aug 21	116.08000 +0.71	117.50	113.58	115.64	3,888,023
09 Aug 21	115.37000 -0.50	115.75	112.50	114.70	3,806,698
06 Aug 21	115.87000 +0.87	117.22	113.69	116.06	3,712,260
05 Aug 21	115.00000 -3.37	118.64	114.86	118.60	4,917,618
04 Aug 21	118.37000 +1.17	122.22	116.80	119.00	5,909,329
03 Aug 21	117.20000 -4.20	121.28	116.00	119.89	6,067,456
02 Aug 21	121.40000 +2.11	125.30	118.50	120.30	9,913,810
30 Jul 21	119.29000 +6.83	119.55	111.16	112.60	11,160,797
29 Jul 21	112.46000 +5.77	113.31	107.00	108.00	6,950,894
28 Jul 21	106.69000 -4.42	111.99	106.02	111.06	5,509,005
27 Jul 21	111.11000 +4.24	117.00	105.07	107.06	9,375,684
26 Jul 21	106.87000 -5.76	111.60	104.00	111.00	6,227,137
23 Jul 21	112.63000 +2.83	114.99	110.01	111.00	4,587,287
22 Jul 21	109.80000 -1.83	111.63	109.03	111.00	3,541,969
21 Jul 21	111.63000 -0.77	114.38	111.16	112.42	3,589,431
20 Jul 21	112.40000 +0.11	112.88	110.12	111.00	2,770,306
19 Jul 21	112.29000 +3.21	112.58	106.12	108.95	4,360,753
16 Jul 21	109.08000 +0.28	111.46	108.70	108.89	3,062,364
15 Jul 21	108.80000 -3.05	112.82	108.51	111.86	4,087,567
14 Jul 21	111.85000 -1.31	114.95	111.83	113.15	3,270,718
13 Jul 21	113.16000 -1.83	114.49	112.49	114.01	3,979,686
12 Jul 21	114.99000 -1.37	118.00	114.40	118.00	4,291,366
09 Jul 21	116.36000 -1.06	117.95	114.58	116.35	3,427,126
08 Jul 21	117.42000 +3.36	117.51	112.12	114.06	5,454,053
07 Jul 21	114.06000 +0.12	114.68	112.10	112.50	3,763,656
06 Jul 21	113.94000 -3.36	117.30	111.86	117.30	7,084,546
05 Jul 21	117.30000 -0.21	120.37	115.35	117.00	5,416,843
02 Jul 21	117.51000 -4.59	121.99	117.01	121.00	5,296,903
01 Jul 21	122.10000 -7.53	128.76	121.50	128.75	7,089,380
30 Jun 21	129.63000 +1.57	132.10	126.50	128.93	5,870,450
29 Jun 21	128.06000 -2.25	131.61	127.30	130.00	5,055,912
28 Jun 21	130.31000 +4.29	130.69	124.02	126.11	6,043,249
25 Jun 21	126.02000 -3.03	132.78	124.00	129.05	7,420,461
24 Jun 21	129.05000 +0.32	134.14	127.88	129.20	8,098,427
23 Jun 21	128.73000 +8.67	129.99	119.60	120.06	9,427,394
22 Jun 21	120.06000 -3.06	123.89	119.70	123.35	4,697,705
21 Jun 21	123.12000 +1.82	123.70	119.25	120.00	4,996,574
18 Jun 21	121.30000 +0.36	122.79	117.71	121.11	5,614,191
17 Jun 21	120.94000 +5.75	121.20	115.00	115.00	6,069,035
16 Jun 21	115.19000 -1.44	120.80	114.18	117.37	4,084,896
15 Jun 21	116.63000 -4.80	120.98	116.09	120.30	5,716,072
11 Jun 21	121.43000 -5.83	127.75	119.05	127.61	7,715,156
10 Jun 21	127.26000 -0.19	128.38	125.70	126.93	3,900,493
09 Jun 21	127.45000 -3.58	132.89	126.99	130.74	4,484,923
08 Jun 21	131.03000 -1.97	133.10	128.91	133.02	4,678,182
07 Jun 21	133.00000 +4.34	133.00	128.90	130.00	5,718,765
04 Jun 21	128.66000 +1.50	130.50	126.10	127.00	3,554,931
03 Jun 21	127.16000 -2.64	131.00	126.92	131.00	3,667,109
02 Jun 21	129.80000 -1.11	133.08	128.00	130.80	4,846,814
01 Jun 21	130.91000 +3.21	132.44	125.70	127.32	6,689,298
31 May 21	127.70000 +1.39	129.93	125.14	126.35	5,274,136
28 May 21	126.31000 -1.44	129.86	124.90	126.50	7,279,882
27 May 21	127.75000 +8.68	127.98	119.50	120.14	10,004,484
26 May 21	119.07000 +0.84	120.50	116.64	118.50	4,871,326
25 May 21	118.23000 +2.13	118.68	115.18	116.37	4,965,687
24 May 21	116.10000 +0.21	116.10	112.18	114.52	4,315,551
21 May 21	115.89000 +0.96	117.00	115.00	115.00	3,449,163
20 May 21	114.93000 -1.25	116.86	114.77	115.89	3,085,931
19 May 21	116.18000 +0.18	117.62	114.34	115.29	4,144,295
18 May 21	116.00000 -2.76	118.77	114.56	118.76	5,789,277
17 May 21	118.76000 -5.20	125.36	118.45	123.74	7,580,709
14 May 21	123.96000 +3.38	124.71	120.61	120.88	5,560,546
13 May 21	120.58000 +0.73	123.97	117.02	118.00	4,877,718
12 May 21	119.85000 -0.51	122.22	117.03	119.06	4,814,526
11 May 21	120.36000 +4.23	120.65	115.16	115.47	5,308,064
10 May 21	116.13000 -4.73	119.76	114.70	119.76	6,719,227
07 May 21	120.86000 +1.13	123.64	118.00	119.09	9,978,113
06 May 21	119.73000 +5.93	121.25	113.84	113.84	8,846,003
30 Apr 21	113.80000 -1.67	116.53	111.79	115.45	7,054,623
29 Apr 21	115.47000 +6.25	117.00	112.00	112.00	11,205,546
28 Apr 21	109.22000 +9.93	109.22	97.30	99.28	8,691,104
27 Apr 21	99.29000 -9.02	103.00	99.03	102.50	8,272,342
26 Apr 21	108.31000 +0.11	110.66	108.00	108.44	4,085,236
23 Apr 21	108.20000 +0.97	109.38	106.00	107.53	3,021,066
22 Apr 21	107.23000 +0.37	110.70	107.00	107.03	3,034,806
21 Apr 21	106.86000 -0.21	107.81	106.00	106.98	2,019,409
20 Apr 21	107.07000 -1.15	108.79	107.04	108.29	2,630,627
19 Apr 21	108.22000 +3.08	108.29	104.11	104.60	3,975,773
16 Apr 21	105.14000 +0.11	105.88	104.20	104.70	2,612,116
15 Apr 21	105.03000 -3.03	108.19	102.67	108.00	4,294,243
14 Apr 21	108.06000 +0.22	110.26	107.11	107.85	3,264,137
13 Apr 21	107.84000 -0.38	111.20	107.58	107.65	3,445,323
12 Apr 21	108.22000 -3.78	112.90	107.28	111.69	3,608,409
09 Apr 21	112.00000 -1.40	114.22	110.97	113.00	2,702,405
08 Apr 21	113.40000 -0.26	114.80	112.50	113.18	2,758,366
07 Apr 21	113.66000 -0.29	114.33	112.00	113.22	2,707,818
06 Apr 21	113.95000 -2.27	116.22	113.51	116.22	3,493,533
02 Apr 21	116.22000 +1.97	117.50	113.12	114.20	5,521,924
01 Apr 21	114.25000 +2.19	114.83	110.28	110.95	5,480,418
31 Mar 21	112.06000 +4.26	113.50	105.79	107.55	5,737,031
30 Mar 21	107.80000 +0.62	111.00	107.60	110.24	4,410,944
29 Mar 21	107.18000 -1.78	109.80	107.18	109.09	3,160,638
26 Mar 21	108.96000 -0.32	110.25	108.30	109.00	2,846,644
25 Mar 21	109.28000 +1.73	109.75	107.07	107.47	2,498,141
24 Mar 21	107.55000 -3.22	110.57	107.16	109.31	3,290,543
23 Mar 21	110.77000 -1.52	114.79	110.20	112.30	2,867,007
22 Mar 21	112.29000 +1.19	112.45	109.74	110.99	2,070,499
19 Mar 21	111.10000 -1.20	113.49	109.64	110.29	2,590,775
18 Mar 21	112.30000 -1.00	113.78	111.78	113.40	2,245,186
17 Mar 21	113.30000 +0.73	113.80	111.10	112.00	2,772,005
16 Mar 21	112.57000 +0.49	113.48	110.88	112.41	2,804,643
15 Mar 21	112.08000 -3.37	115.36	110.45	114.40	4,559,099
12 Mar 21	115.45000 -12.83	124.50	115.45	124.50	9,207,228
11 Mar 21	128.28000 +2.64	129.25	124.81	125.65	2,951,427
10 Mar 21	125.64000 -1.55	129.69	124.28	129.00	3,071,034
09 Mar 21	127.19000 -5.17	133.46	126.90	131.99	3,777,123
08 Mar 21	132.36000 -9.72	143.00	132.20	142.39	5,616,359
05 Mar 21	142.08000 +5.08	142.47	135.50	136.00	4,034,870
04 Mar 21	137.00000 -4.40	142.92	137.00	141.33	2,812,250
03 Mar 21	141.39999 -0.66	143.50	139.62	142.70	1,865,348
02 Mar 21	142.06000 -0.71	144.45	140.61	143.47	3,137,880
01 Mar 21	142.77000 +4.66	143.00	138.15	138.15	3,516,899
26 Feb 21	138.11000 -1.19	140.00	136.75	137.00	2,753,374
25 Feb 21	139.30000 -3.72	143.99	137.32	143.03	3,547,172
24 Feb 21	143.02000 +4.02	145.98	138.22	139.01	5,423,342
23 Feb 21	139.00000 +0.79	139.95	137.18	137.30	2,664,793
22 Feb 21	138.21001 -1.74	141.50	137.80	140.61	3,798,103
19 Feb 21	139.95000 +2.69	141.58	136.01	136.10	3,849,599
18 Feb 21	137.25999 +3.66	139.58	134.51	136.00	4,181,406
10 Feb 21	133.60001 +5.20	134.69	128.51	129.48	3,829,153
09 Feb 21	128.39999 +0.74	128.98	125.02	127.00	3,436,407
08 Feb 21	127.66000 -1.63	132.50	127.38	129.05	3,837,873
05 Feb 21	129.28999 +2.54	131.31	124.40	126.75	4,210,055
04 Feb 21	126.75000 -5.17	131.92	123.47	131.92	5,463,343
03 Feb 21	131.92000 +0.50	134.00	128.59	131.45	4,310,666
02 Feb 21	131.42000 -5.68	136.80	131.18	136.80	5,702,658
01 Feb 21	137.10001 -2.39	140.97	136.71	138.50	3,391,051
29 Jan 21	139.49001 -3.17	143.89	138.02	142.67	3,271,799
28 Jan 21	142.66000 -2.14	146.42	142.08	142.93	2,321,700
27 Jan 21	144.80000 -2.80	148.80	144.58	147.99	2,836,257
26 Jan 21	147.60001 +4.22	149.00	145.08	145.08	4,166,567
25 Jan 21	143.38000 -2.63	145.60	140.55	144.90	4,351,812
22 Jan 21	146.00999 -6.94	152.90	145.62	152.90	6,924,689
21 Jan 21	152.95000 -2.35	156.60	152.02	155.00	4,366,552
20 Jan 21	155.30000 -0.40	156.97	153.66	155.60	3,044,826
19 Jan 21	155.70000 -3.38	159.00	155.45	158.78	4,879,942
18 Jan 21	159.08000 +3.16	161.98	153.23	154.00	6,342,093
15 Jan 21	155.92000 -7.27	162.95	155.68	162.00	6,125,054
14 Jan 21	163.19000 +5.04	164.89	156.31	157.00	8,996,275
13 Jan 21	158.14999 +2.59	159.13	153.13	156.03	5,230,928
12 Jan 21	155.56000 -0.93	157.70	152.10	156.92	4,193,808
11 Jan 21	156.49001 +1.54	162.25	154.79	155.79	5,075,271
08 Jan 21	154.95000 +5.96	156.49	149.09	149.09	4,630,560
07 Jan 21	148.99001 -3.02	151.93	147.05	151.50	4,591,569
06 Jan 21	152.00999 -7.85	160.98	152.01	160.36	5,686,327
05 Jan 21	159.86000 +4.30	161.58	153.60	155.00	5,639,038
04 Jan 21	155.56000 +0.01	157.20	152.00	155.59	4,321,799
31 Dec 20	155.55000 -0.05	156.98	153.53	156.01	4,183,767
30 Dec 20	155.60001 +4.77	156.00	151.86	154.10	6,004,345
29 Dec 20	150.83000 +8.17	151.98	144.07	144.50	5,401,118
28 Dec 20	142.66000 -0.28	144.90	140.40	142.00	2,669,447
25 Dec 20	142.94000 +1.82	143.50	137.58	141.12	3,387,990
24 Dec 20	141.12000 -6.98	149.00	141.00	148.00	4,911,008
23 Dec 20	148.10001 -1.97	150.75	146.93	150.00	3,812,440
22 Dec 20	150.07001 -5.52	155.50	150.00	154.62	3,223,923
21 Dec 20	155.59000 +1.49	157.33	151.60	153.40	3,502,978
18 Dec 20	154.10001 +0.30	158.88	153.89	155.72	3,122,653
17 Dec 20	153.80000 +1.68	153.89	147.50	151.03	4,232,114
16 Dec 20	152.12000 -3.11	156.98	151.82	156.00	2,599,945
15 Dec 20	155.23000 -1.87	157.08	154.00	157.08	2,332,184
14 Dec 20	157.10001 +1.06	157.36	151.00	156.75	4,351,649
11 Dec 20	156.03999 -2.65	159.94	155.85	158.70	4,052,309
10 Dec 20	158.69000 +0.19	160.28	157.60	158.53	2,953,074
09 Dec 20	158.50000 -3.76	162.99	158.40	162.26	3,203,815
08 Dec 20	162.25999 -2.86	165.30	162.16	164.80	2,776,433
07 Dec 20	165.12000 +0.04	167.81	165.00	166.00	2,476,961
04 Dec 20	165.08000 -3.40	168.50	164.61	168.00	3,399,862
03 Dec 20	168.48000 -1.07	169.88	167.90	169.58	2,211,365
02 Dec 20	169.55000 +1.35	170.77	167.70	168.50	2,919,171
01 Dec 20	168.20000 +1.28	168.23	166.10	166.96	2,229,642
30 Nov 20	166.92000 -1.31	169.96	166.92	167.97	2,902,378
27 Nov 20	168.23000 +1.37	168.28	166.02	166.91	1,749,570
26 Nov 20	166.86000 +0.15	167.98	165.64	166.61	1,823,387
25 Nov 20	166.71001 -3.29	171.45	166.33	170.00	3,138,298
24 Nov 20	170.00000 -0.67	172.88	169.90	170.68	3,233,912
23 Nov 20	170.67000 -4.59	174.33	169.77	174.29	4,446,815
20 Nov 20	175.25999 -1.35	178.30	175.00	175.61	1,993,647
19 Nov 20	176.61000 -0.80	179.41	175.13	176.88	2,553,622
18 Nov 20	177.41000 -0.69	179.25	175.80	176.01	2,652,761
17 Nov 20	178.10001 -0.36	178.42	172.61	178.34	3,823,430
16 Nov 20	178.46001 -0.02	179.74	177.01	177.19	2,002,302
13 Nov 20	178.48000 -0.55	180.99	176.68	177.90	3,054,248
12 Nov 20	179.03000 +0.24	182.50	177.50	179.54	2,417,533
11 Nov 20	178.78999 -6.25	183.96	176.75	183.96	4,784,968
10 Nov 20	185.03999 -7.61	191.00	184.46	191.00	6,179,754
09 Nov 20	192.64999 +11.65	195.59	183.50	183.50	9,799,003
06 Nov 20	181.00000 +1.44	181.74	178.00	180.73	4,441,628
05 Nov 20	179.56000 +3.65	179.90	176.18	178.93	3,786,203
04 Nov 20	175.91000 -2.23	178.89	175.10	178.00	2,956,722
03 Nov 20	178.14000 +1.13	181.95	176.19	178.00	4,853,867
02 Nov 20	177.00999 +5.21	177.69	167.15	173.47	5,662,964
30 Oct 20	171.80000 +3.69	178.50	168.87	168.94	5,523,027
29 Oct 20	168.11000 -3.89	170.65	166.80	169.18	3,395,777
28 Oct 20	172.00000 -0.69	173.60	169.90	172.69	2,161,261
27 Oct 20	172.69000 -0.21	173.96	168.09	171.98	2,773,457
26 Oct 20	172.89999 -1.29	177.88	172.00	175.98	2,752,075
23 Oct 20	174.19000 -2.66	179.40	172.88	176.50	4,087,451
22 Oct 20	176.85001 +7.15	179.48	169.02	170.90	7,177,994
21 Oct 20	169.70000 +1.90	171.20	166.25	167.89	3,737,659
20 Oct 20	167.80000 +2.70	168.00	162.95	165.01	2,052,380
19 Oct 20	165.10001 -1.10	168.68	165.00	167.97	1,912,381
16 Oct 20	166.20000 -1.00	168.70	164.00	168.47	2,590,887
15 Oct 20	167.20000 -1.46	171.36	166.96	169.67	2,846,593
14 Oct 20	168.66000 -3.97	171.00	168.20	171.00	2,828,978
13 Oct 20	172.63000 +1.94	172.68	168.26	170.71	3,779,141
12 Oct 20	170.69000 +7.17	171.36	164.58	165.89	4,944,339
09 Oct 20	163.52000 +6.23	164.88	158.60	159.01	3,973,773
30 Sep 20	157.28999 -3.51	162.00	157.01	161.88	3,013,921
29 Sep 20	160.80000 +0.80	162.75	160.62	162.08	1,996,998
28 Sep 20	160.00000 -3.92	163.90	159.00	163.50	2,915,015
25 Sep 20	163.92000 +0.21	165.27	162.83	164.96	2,504,941
24 Sep 20	163.71001 -2.09	165.50	162.77	164.52	3,051,275
23 Sep 20	165.80000 +2.91	166.66	162.66	164.32	3,371,922
22 Sep 20	162.89000 -2.93	166.37	162.11	164.00	2,823,189
21 Sep 20	165.82001 -0.09	169.59	165.50	166.38	4,577,610
18 Sep 20	165.91000 +1.14	166.38	159.00	163.10	6,076,175
17 Sep 20	164.77000 +1.47	166.97	162.10	163.55	5,792,537
16 Sep 20	163.30000 -0.20	164.95	162.58	164.00	3,417,471
15 Sep 20	163.50000 +1.70	164.44	160.24	162.25	4,626,717
14 Sep 20	161.80000 -0.15	163.75	160.50	163.00	3,669,708
11 Sep 20	161.95000 +6.07	162.55	156.50	157.20	4,945,081
10 Sep 20	155.88000 -1.11	160.33	155.78	159.00	4,540,505
09 Sep 20	156.99001 -9.62	163.89	156.90	163.89	6,771,682
08 Sep 20	166.61000 -7.41	175.00	166.00	174.00	6,364,909
07 Sep 20	174.02000 -4.90	182.20	174.00	179.00	5,581,536
04 Sep 20	178.92000 +1.87	180.50	174.03	175.00	4,941,564
03 Sep 20	177.05000 -0.25	178.99	173.90	177.15	4,293,737
02 Sep 20	177.30000 -2.56	181.50	176.90	181.50	3,687,085
01 Sep 20	179.86000 +0.91	179.99	176.57	178.00	3,201,634
31 Aug 20	178.95000 -0.10	184.81	178.90	180.59	5,260,407
28 Aug 20	179.05000 -5.42	181.97	175.30	180.00	7,819,693
27 Aug 20	184.47000 +6.33	184.81	175.17	178.14	5,505,732
26 Aug 20	178.14000 -8.81	187.05	178.04	187.01	6,821,093
25 Aug 20	186.95000 -0.40	189.15	186.26	187.50	3,237,528
24 Aug 20	187.35001 -1.28	189.79	181.11	189.29	5,424,618
21 Aug 20	188.63000 -1.47	192.00	186.08	190.00	5,549,689
20 Aug 20	190.10001 -13.80	203.00	187.60	203.00	11,710,586
19 Aug 20	203.89999 -2.97	206.75	203.76	206.74	3,749,370
18 Aug 20	206.87000 -1.56	208.98	205.32	208.88	3,793,849
17 Aug 20	208.42999 +2.28	208.90	204.35	205.59	4,094,217
14 Aug 20	206.14999 -0.37	207.00	203.80	204.18	3,115,484
13 Aug 20	206.52000 -1.16	210.47	205.90	209.04	3,255,728
12 Aug 20	207.67999 +3.26	207.68	203.01	203.50	4,858,287
11 Aug 20	204.42000 -2.88	209.20	204.01	207.29	4,155,306
10 Aug 20	207.30000 +0.66	207.89	203.06	207.87	4,960,659
07 Aug 20	206.64000 -7.66	213.61	205.00	212.50	7,507,031
06 Aug 20	214.30000 -6.67	218.00	212.26	218.00	6,565,752
05 Aug 20	220.97000 +1.08	232.10	220.80	230.10	8,978,192
04 Aug 20	219.89000 +2.49	229.00	218.70	223.50	10,938,562
03 Aug 20	217.39999 +9.25	218.50	208.34	210.10	8,035,524
31 Jul 20	208.14999 +0.75	211.00	205.88	207.23	5,593,541
30 Jul 20	207.39999 -4.01	212.50	207.05	211.89	4,274,456
29 Jul 20	211.41000 +6.45	211.41	204.15	205.11	5,554,252
28 Jul 20	204.96001 +0.78	207.50	203.13	206.04	3,413,448
27 Jul 20	204.17999 -1.93	209.20	202.00	207.65	4,301,266
24 Jul 20	206.11000 -2.49	215.01	203.88	208.00	7,276,322
23 Jul 20	208.60001 -4.06	212.50	205.80	209.98	6,044,968
22 Jul 20	212.66000 +0.77	215.82	210.55	213.00	6,567,581
21 Jul 20	211.89000 -3.30	216.47	210.29	214.90	6,172,236
20 Jul 20	215.19000 +4.93	215.26	206.09	213.10	7,486,750
17 Jul 20	210.25999 -5.30	219.19	208.60	214.99	8,806,308
16 Jul 20	215.56000 -21.84	239.98	214.00	238.01	11,500,676
15 Jul 20	237.39999 -17.39	256.18	237.03	254.00	10,958,412
14 Jul 20	254.78999 -3.38	263.99	249.35	257.80	9,807,620
13 Jul 20	258.17001 -1.30	263.97	252.00	260.98	9,999,272
10 Jul 20	259.47000 -10.44	266.00	258.01	261.68	11,851,731
09 Jul 20	269.91000 +11.82	271.86	255.09	258.09	8,968,206
08 Jul 20	258.09000 +0.98	260.76	250.34	256.52	9,632,878
07 Jul 20	257.10999 +11.86	263.99	251.00	251.00	14,078,313
06 Jul 20	245.25000 +18.03	245.25	232.80	234.30	14,229,796
03 Jul 20	227.22000 +3.19	230.18	223.09	225.55	7,878,651
02 Jul 20	224.03000 -0.50	225.98	219.03	225.11	7,562,637
01 Jul 20	224.53000 +1.63	231.50	221.23	222.95	8,276,150
30 Jun 20	222.89999 +1.40	225.23	221.81	223.00	5,512,165
29 Jun 20	221.50000 -4.78	225.98	219.01	225.98	7,537,460
24 Jun 20	226.28000 +13.04	228.16	213.25	213.95	11,845,902
23 Jun 20	213.24001 -2.10	215.10	210.74	215.10	5,115,097
22 Jun 20	215.34000 +6.32	218.07	212.02	213.00	7,993,877
19 Jun 20	209.02000 +5.80	211.84	204.00	204.00	8,487,755
18 Jun 20	203.22000 +0.24	204.50	202.01	202.02	4,341,426
17 Jun 20	202.98000 -1.82	206.20	201.28	206.20	5,193,144
16 Jun 20	204.80000 -3.08	208.00	203.56	205.00	6,231,203
15 Jun 20	207.88000 +2.38	211.40	206.01	207.40	4,641,636
12 Jun 20	205.50000 -4.79	210.30	202.79	204.00	7,634,002
11 Jun 20	210.28999 -14.21	223.11	208.00	223.00	15,394,220
10 Jun 20	224.50000 -5.68	230.20	223.30	230.00	6,127,900
09 Jun 20	230.17999 +1.48	232.28	225.00	228.95	4,211,558
08 Jun 20	228.70000 -2.75	235.98	226.26	235.02	5,237,944
05 Jun 20	231.45000 +5.91	232.43	224.00	227.77	6,327,443
04 Jun 20	225.53999 +0.71	232.70	225.03	228.09	5,884,377
03 Jun 20	224.83000 -2.25	230.88	223.70	227.18	6,302,544
02 Jun 20	227.08000 +2.93	227.90	221.89	224.36	5,888,336
01 Jun 20	224.14999 +7.65	226.30	217.68	219.20	6,966,617
29 May 20	216.50000 +3.50	216.78	210.25	212.00	4,233,689
28 May 20	213.00000 +1.57	214.00	207.98	211.43	4,458,142
27 May 20	211.42999 -5.87	218.76	210.00	218.00	4,171,629
26 May 20	217.30000 +3.95	218.50	215.26	215.26	3,883,676
25 May 20	213.35001 -5.44	222.00	212.53	216.20	4,288,418
22 May 20	218.78999 -2.26	223.00	214.00	220.00	5,357,622
21 May 20	221.05000 -10.41	233.00	219.70	231.99	6,169,560
20 May 20	231.46001 +4.16	238.08	224.30	227.00	7,745,937
19 May 20	227.30000 +3.12	227.80	221.94	226.00	7,151,715
18 May 20	224.17999 -16.18	245.00	222.50	244.05	11,893,320
15 May 20	240.36000 +6.36	244.79	231.51	235.98	8,796,187
14 May 20	234.00000 -4.96	238.54	233.95	238.54	4,558,098
13 May 20	238.96001 +0.96	241.45	234.92	236.88	4,586,292
12 May 20	238.00000 -5.39	242.00	232.32	242.00	6,424,879
11 May 20	243.39000 +2.26	251.49	240.01	243.85	7,517,072
08 May 20	241.13000 +5.15	244.90	238.00	238.11	6,827,709
07 May 20	235.98000 -6.02	246.99	235.01	245.00	7,013,971
06 May 20	242.00000 +5.75	243.80	231.50	232.42	8,646,429
30 Apr 20	236.25000 +10.45	241.77	218.21	225.70	9,417,512
29 Apr 20	225.80000 -25.09	233.00	225.80	226.51	8,166,000
28 Apr 20	250.89000 +13.19	251.94	234.48	235.34	5,685,804
27 Apr 20	237.70000 -12.90	247.89	225.68	247.89	8,128,473
24 Apr 20	250.60001 -12.28	266.65	249.37	263.00	4,728,067
23 Apr 20	262.88000 +9.15	268.88	253.02	255.00	4,235,032
22 Apr 20	253.73000 -0.48	256.49	250.02	251.61	2,400,785
21 Apr 20	254.21001 -9.25	260.35	250.68	260.31	4,551,138
20 Apr 20	263.45999 -2.94	271.88	262.00	267.00	3,256,573
17 Apr 20	266.39999 +7.82	273.58	264.58	267.72	5,174,307
16 Apr 20	258.57999 -0.30	260.62	250.00	253.40	3,859,323
15 Apr 20	258.88000 +2.88	264.60	253.38	257.00	3,555,190
14 Apr 20	256.00000 +6.12	257.11	248.61	252.48	2,854,928
13 Apr 20	249.88000 -10.12	255.00	246.56	255.00	2,911,648
10 Apr 20	260.00000 -10.76	272.40	258.21	272.30	2,896,554
09 Apr 20	270.76001 -5.75	278.80	270.00	277.99	2,402,870
08 Apr 20	276.51001 -5.83	286.46	275.08	279.00	3,229,549
07 Apr 20	282.34000 +5.14	290.60	278.00	288.00	3,556,328
03 Apr 20	277.20001 -3.11	283.33	274.60	278.00	3,247,187
02 Apr 20	280.31000 +21.00	282.90	256.45	256.45	4,894,705
01 Apr 20	259.31000 -1.47	266.50	254.51	256.01	3,069,928
31 Mar 20	260.78000 -0.72	268.30	256.68	264.00	3,124,472
30 Mar 20	261.50000 -3.35	261.96	251.00	256.81	3,956,903
27 Mar 20	264.85001 +5.47	272.35	264.15	266.66	3,615,120
26 Mar 20	259.38000 -10.63	266.34	258.05	266.34	3,826,842
25 Mar 20	270.01001 +11.71	276.78	265.00	268.20	4,781,085
24 Mar 20	258.29999 +8.30	264.90	250.12	257.00	4,184,570
23 Mar 20	250.00000 -17.00	262.80	250.00	257.50	4,247,698
20 Mar 20	267.00000 +1.50	273.69	258.20	271.54	4,837,446
19 Mar 20	265.50000 +8.60	267.98	255.00	259.47	5,548,872
18 Mar 20	256.89999 -5.45	269.68	255.00	268.50	5,266,966
17 Mar 20	262.35001 +10.85	270.60	249.05	254.02	7,928,777
16 Mar 20	251.50000 -27.51	279.00	251.19	279.00	6,631,447
13 Mar 20	279.01001 -2.59	283.90	261.61	264.99	6,728,038
12 Mar 20	281.60001 -12.70	287.99	273.00	286.00	7,743,545
11 Mar 20	294.29999 -9.30	309.00	293.85	308.00	4,066,535
10 Mar 20	303.60001 +16.71	306.50	286.16	286.16	5,629,956
09 Mar 20	286.89001 -28.01	312.09	285.89	306.66	5,699,327
06 Mar 20	314.89999 +3.26	319.19	305.00	305.42	3,117,353
05 Mar 20	311.64001 +1.56	319.33	303.00	316.30	3,982,256
04 Mar 20	310.07999 -10.12	319.00	299.77	319.00	5,008,435
03 Mar 20	320.20001 +13.20	330.00	313.70	319.00	6,050,390
02 Mar 20	307.00000 -2.86	316.88	295.00	314.57	6,485,692
28 Feb 20	309.85999 -19.02	321.00	303.05	312.31	6,550,232
27 Feb 20	328.88000 -11.12	348.00	324.00	345.02	6,646,783
26 Feb 20	340.00000 -33.28	367.83	335.95	364.97	7,621,371
25 Feb 20	373.28000 +1.59	388.00	346.02	360.00	7,586,771
24 Feb 20	371.69000 +7.80	371.69	354.02	361.00	5,989,622
21 Feb 20	363.89001 +4.89	373.98	350.00	359.10	5,248,444
20 Feb 20	359.00000 +9.04	362.00	336.30	346.96	6,424,799
19 Feb 20	349.95999 +16.69	361.52	326.59	331.96	7,042,151
18 Feb 20	333.26999 +8.79	336.88	323.20	325.00	5,841,158
17 Feb 20	324.48001 +10.48	328.48	312.08	313.99	5,152,778
14 Feb 20	314.00000 -4.00	322.58	308.01	313.86	5,734,163
13 Feb 20	318.00000 +6.50	328.66	308.00	310.00	6,484,210
12 Feb 20	311.50000 +2.65	314.24	305.16	306.68	4,114,272
11 Feb 20	308.85001 +7.25	314.20	300.00	300.00	5,153,010
10 Feb 20	301.60001 -26.70	323.00	295.47	321.94	7,534,306
07 Feb 20	328.29999 -0.70	340.00	320.00	325.01	5,001,903
06 Feb 20	329.00000 -0.43	330.85	315.00	320.86	4,713,095
05 Feb 20	329.42999 -5.25	340.90	325.00	336.00	6,559,379
04 Feb 20	334.67999 +30.43	334.68	308.00	309.25	8,251,388
03 Feb 20	304.25000 -33.81	307.33	304.25	304.25	4,429,176
23 Jan 20	338.06000 +19.88	346.00	316.00	325.00	6,993,229
22 Jan 20	318.17999 +28.93	318.18	290.00	290.00	5,783,067
21 Jan 20	289.25000 -0.23	294.99	280.18	284.96	4,110,671
20 Jan 20	289.48001 +12.68	297.00	277.11	277.77	4,237,312
17 Jan 20	276.79999 +3.84	278.86	266.38	277.00	3,289,683
16 Jan 20	272.95999 +4.76	278.90	266.00	266.53	4,983,604
15 Jan 20	268.20001 +2.20	271.96	253.43	264.55	5,389,752
14 Jan 20	266.00000 +5.73	277.96	260.30	269.10	8,789,284
13 Jan 20	260.26999 +23.66	260.27	241.02	242.88	7,584,175
10 Jan 20	236.61000 +21.51	236.61	216.02	216.02	7,761,507
09 Jan 20	215.10001 +5.91	216.50	208.86	211.00	3,344,727
08 Jan 20	209.19000 -5.89	213.00	207.00	212.93	2,572,474
07 Jan 20	215.08000 +2.48	216.12	210.10	213.55	3,083,801
06 Jan 20	212.60001 -3.22	217.96	210.00	212.70	2,926,297
03 Jan 20	215.82001 -0.68	220.66	213.03	216.90	3,452,455
02 Jan 20	216.50000 +10.20	222.32	208.44	209.10	5,145,785
31 Dec 19	206.30000 +3.92	207.10	201.09	202.00	2,999,974
30 Dec 19	202.38000 +4.38	204.74	193.64	198.59	2,756,886
27 Dec 19	198.00000 -5.61	204.20	197.00	198.45	3,287,815
26 Dec 19	203.61000 -1.40	205.89	201.23	201.30	2,162,956
25 Dec 19	205.00999 +9.11	206.70	194.53	194.94	4,774,659
24 Dec 19	195.89999 +1.50	196.40	189.39	195.29	3,762,171
23 Dec 19	194.39999 -10.45	198.70	185.18	189.00	5,126,088
20 Dec 19	204.85001 -1.66	209.00	204.21	207.69	2,244,965
19 Dec 19	206.50999 -8.85	215.60	205.18	215.47	4,436,451
18 Dec 19	215.36000 -5.50	222.00	214.32	219.88	3,567,199
17 Dec 19	220.86000 +2.16	224.50	217.20	218.88	3,752,791
16 Dec 19	218.70000 +0.70	221.90	214.38	218.00	4,210,325
13 Dec 19	218.00000 -0.77	221.80	214.13	221.00	3,219,138
12 Dec 19	218.77000 +0.58	221.99	215.50	217.96	3,301,272
11 Dec 19	218.19000 +1.60	225.00	215.00	215.75	3,552,830
10 Dec 19	216.59000 +2.64	219.71	209.00	212.29	3,694,843
09 Dec 19	213.95000 +15.04	215.88	200.00	200.00	5,654,328
06 Dec 19	198.91000 -0.09	201.98	195.68	198.00	3,430,246
05 Dec 19	199.00000 +0.12	202.30	196.60	200.00	4,992,032
04 Dec 19	198.88000 -2.03	201.09	197.30	199.80	2,197,767
03 Dec 19	200.91000 +6.94	200.99	191.18	193.80	3,174,321
02 Dec 19	193.97000 -0.13	195.91	189.33	193.30	2,136,503
29 Nov 19	194.10001 -1.54	196.67	190.64	194.90	1,737,517
28 Nov 19	195.64000 +0.54	196.99	192.17	193.60	2,211,648
27 Nov 19	195.10001 +2.46	197.97	189.61	191.80	3,087,125
26 Nov 19	192.64000 +7.36	192.64	183.89	186.85	5,083,131
25 Nov 19	185.28000 -20.41	196.45	185.12	194.25	6,936,642
22 Nov 19	205.69000 -5.71	216.48	201.01	210.50	4,522,526
21 Nov 19	211.39999 -0.78	214.00	208.00	209.00	2,193,847
20 Nov 19	212.17999 -2.83	221.38	211.00	214.08	3,680,494
19 Nov 19	215.00999 +0.20	216.00	211.00	213.53	3,729,821
18 Nov 19	214.81000 -1.46	217.00	210.00	215.03	3,692,392
15 Nov 19	216.27000 +11.79	222.00	202.75	204.03	7,098,107
14 Nov 19	204.48000 +0.48	205.57	199.16	202.11	3,431,872
13 Nov 19	204.00000 +7.32	204.88	196.01	197.80	4,421,626
12 Nov 19	196.67999 -7.53	204.85	195.51	204.60	4,346,775
11 Nov 19	204.21001 +2.41	206.50	198.01	201.50	4,214,795
08 Nov 19	201.80000 +6.80	205.50	195.00	196.07	5,211,107
07 Nov 19	195.00000 +1.39	197.08	189.80	193.61	3,447,387
06 Nov 19	193.61000 +1.22	202.30	192.23	195.96	4,857,774
05 Nov 19	192.39000 +2.69	193.47	188.00	190.00	4,053,086
04 Nov 19	189.70000 +6.70	192.92	183.94	183.94	5,411,101
01 Nov 19	183.00000 +1.00	183.95	179.24	181.36	4,028,120
31 Oct 19	182.00000 -4.40	189.66	181.70	186.40	3,939,303
30 Oct 19	186.39999 -1.60	191.00	181.00	189.82	4,011,174
29 Oct 19	188.00000 -7.70	196.95	187.51	196.10	5,048,235
28 Oct 19	195.70000 -2.55	196.44	188.90	191.00	4,639,689
25 Oct 19	198.25000 -2.35	202.70	192.50	202.19	4,411,024
24 Oct 19	200.60001 -2.40	203.40	195.65	200.50	2,963,392
23 Oct 19	203.00000 +6.00	206.80	196.20	199.96	3,526,904
22 Oct 19	197.00000 +6.90	197.50	190.57	190.57	2,859,801
21 Oct 19	190.10001 -2.40	192.90	186.10	191.00	2,815,840
18 Oct 19	192.50000 -6.52	201.50	190.12	200.40	3,397,163
17 Oct 19	199.02000 +5.14	201.78	195.01	197.80	3,107,078
16 Oct 19	193.88000 +0.68	197.48	191.20	191.20	2,854,813
15 Oct 19	193.20000 -5.60	197.93	191.89	196.87	3,059,077
14 Oct 19	198.80000 -1.71	203.52	195.46	200.51	4,308,875
11 Oct 19	200.50999 +3.02	203.90	197.80	199.40	2,873,341
10 Oct 19	197.49001 +5.08	199.30	189.00	191.38	3,375,858
09 Oct 19	192.41000 +1.71	195.54	188.00	191.08	3,542,525
08 Oct 19	190.70000 -12.70	202.25	190.00	200.10	5,254,269
30 Sep 19	203.39999 -21.30	221.99	203.01	221.00	5,727,840
27 Sep 19	224.70000 +12.49	228.00	210.00	212.23	5,184,037
26 Sep 19	212.21001 +0.21	219.86	205.56	217.28	5,020,242
25 Sep 19	212.00000 -13.05	226.90	210.25	226.90	5,314,081
24 Sep 19	225.05000 +0.67	231.80	222.21	223.23	4,895,828
23 Sep 19	224.38000 +13.31	225.70	209.00	211.10	5,941,276
20 Sep 19	211.07001 +4.53	215.21	205.48	205.65	4,895,143
19 Sep 19	206.53999 +7.94	208.50	196.00	199.00	4,757,859
18 Sep 19	198.60001 -0.30	201.57	192.40	198.00	3,086,734
17 Sep 19	198.89999 +1.62	201.01	193.68	197.03	2,778,422
16 Sep 19	197.28000 +4.09	202.18	191.99	192.38	3,970,100
12 Sep 19	193.19000 -1.81	195.63	191.24	195.00	2,740,934
11 Sep 19	195.00000 -5.75	199.91	191.94	199.91	4,285,339
10 Sep 19	200.75000 -7.63	208.39	195.44	207.94	6,906,909
09 Sep 19	208.38000 +18.94	208.38	191.21	193.20	8,014,345
06 Sep 19	189.44000 -7.61	200.50	186.50	199.98	7,695,091
05 Sep 19	197.05000 +1.55	203.95	196.98	198.90	7,620,111
04 Sep 19	195.50000 -5.11	200.40	193.08	200.40	6,534,141
03 Sep 19	200.61000 -3.99	205.88	199.66	204.00	5,298,862
02 Sep 19	204.60001 +7.59	205.11	188.03	193.90	6,747,659
30 Aug 19	197.00999 -18.04	211.49	194.75	207.00	8,621,623
29 Aug 19	215.05000 +11.84	215.11	202.00	205.00	3,492,055
28 Aug 19	203.21001 -0.39	203.60	199.00	202.68	2,194,888
27 Aug 19	203.60001 +0.10	213.67	202.00	206.46	3,040,272
26 Aug 19	203.50000 +3.14	203.60	194.56	194.56	2,313,283
23 Aug 19	200.36000 -1.90	204.00	196.30	199.94	2,808,671
22 Aug 19	202.25999 -2.84	207.87	195.68	204.88	2,825,683
21 Aug 19	205.10001 +11.22	209.50	190.92	194.87	4,086,952
20 Aug 19	193.88000 -1.32	199.49	192.15	196.85	3,131,063
19 Aug 19	195.20000 +17.75	195.20	180.00	180.31	3,760,254
16 Aug 19	177.45000 +1.71	178.88	174.20	177.87	1,695,193
15 Aug 19	175.74001 +2.66	175.80	168.00	168.80	2,036,256
14 Aug 19	173.08000 -0.20	178.80	171.00	175.95	3,062,256
13 Aug 19	173.28000 +2.38	174.87	167.05	168.02	3,043,991
12 Aug 19	170.89999 +13.41	171.83	157.50	157.52	3,836,762
09 Aug 19	157.49001 -3.47	165.75	156.52	161.50	3,095,445
08 Aug 19	160.96001 +3.71	161.36	155.72	155.72	2,633,729
07 Aug 19	157.25000 -0.70	160.76	157.21	158.90	1,680,571
06 Aug 19	157.95000 +1.04	159.66	151.71	154.00	3,050,494
05 Aug 19	156.91000 -2.06	161.96	156.00	157.40	2,384,197
02 Aug 19	158.97000 -2.74	159.80	153.50	156.00	2,781,917
01 Aug 19	161.71001 +0.61	163.93	159.05	160.12	2,386,881
31 Jul 19	161.10001 +4.41	163.94	157.29	157.57	2,581,174
30 Jul 19	156.69000 -4.94	161.63	156.61	161.00	2,629,712
29 Jul 19	161.63000 -0.87	166.60	159.00	161.50	3,067,234
26 Jul 19	162.50000 +6.50	163.00	154.11	156.78	2,964,625
25 Jul 19	156.00000 -1.37	160.00	154.33	155.00	3,677,608
24 Jul 19	157.37000 +10.47	159.00	145.50	147.96	4,594,829
23 Jul 19	146.89999 +4.35	147.55	142.51	142.51	2,329,984
22 Jul 19	142.55000 -2.35	146.80	141.17	144.99	1,869,576
19 Jul 19	144.89999 -1.01	146.72	141.70	145.50	2,293,267
18 Jul 19	145.91000 +0.90	148.00	143.11	143.11	1,878,630
17 Jul 19	145.00999 -2.24	150.80	145.00	146.00	2,817,780
16 Jul 19	147.25000 +1.51	151.20	144.00	145.01	3,467,560
15 Jul 19	145.74001 +5.75	147.00	137.00	138.00	2,958,472
12 Jul 19	139.99001 -2.51	141.04	136.66	138.50	2,793,074
11 Jul 19	142.50000 -1.50	147.00	140.18	147.00	2,586,362
10 Jul 19	144.00000 +5.90	145.88	138.51	138.51	3,724,168
09 Jul 19	138.10001 -0.65	142.75	136.91	139.11	2,359,191
08 Jul 19	138.75000 -3.99	143.70	136.00	142.18	2,722,275
05 Jul 19	142.74001 +4.35	144.04	138.10	138.10	2,666,655
04 Jul 19	138.39000 -4.29	142.00	136.32	142.00	2,948,375
03 Jul 19	142.67999 -0.65	145.62	141.26	143.30	2,747,295
02 Jul 19	143.33000 -8.67	150.20	142.18	150.00	4,849,812
01 Jul 19	152.00000 +13.20	152.10	145.30	145.30	5,136,722
28 Jun 19	138.80000 -1.23	140.38	137.20	139.75	2,454,876
27 Jun 19	140.03000 +11.61	141.23	128.77	128.77	4,137,562
26 Jun 19	128.42000 +0.12	130.50	126.60	127.00	1,424,741
25 Jun 19	128.30000 +0.30	130.00	126.10	128.00	1,788,046
24 Jun 19	128.00000 +0.30	130.76	126.50	128.15	2,207,625
21 Jun 19	127.70000 +3.95	128.38	123.86	123.86	2,515,121
20 Jun 19	123.75000 +4.26	123.90	118.53	118.69	3,136,486
19 Jun 19	119.49000 +6.80	120.80	117.53	118.64	3,527,043
18 Jun 19	112.69000 -0.10	112.99	111.01	112.50	1,181,200
17 Jun 19	112.79000 +1.68	113.41	111.05	111.05	1,514,613
14 Jun 19	111.11000 -2.04	113.74	111.00	113.30	1,586,531
13 Jun 19	113.15000 +0.35	114.00	111.77	112.00	1,171,167
12 Jun 19	112.80000 -3.19	116.83	111.60	115.65	2,446,156
11 Jun 19	115.99000 +2.29	117.82	112.14	113.06	2,270,799
10 Jun 19	113.70000 +1.38	114.28	110.38	112.55	1,871,179
06 Jun 19	112.32000 -3.27	114.99	111.60	114.99	2,283,870
05 Jun 19	115.59000 +4.11	115.95	112.70	112.96	2,522,977
04 Jun 19	111.48000 -2.42	114.97	110.30	113.81	1,945,641
03 Jun 19	113.90000 +1.56	116.80	111.03	111.03	2,714,701
31 May 19	112.34000 -1.42	114.75	112.00	113.88	1,989,395
30 May 19	113.76000 +0.11	114.35	110.51	112.60	2,193,835
29 May 19	113.65000 +0.71	114.68	111.69	112.93	1,886,931
28 May 19	112.94000 -0.28	115.47	112.80	114.93	2,762,054
27 May 19	113.22000 +1.55	114.97	109.50	112.92	3,510,016
24 May 19	111.67000 +3.83	113.98	107.44	107.44	3,552,787
23 May 19	107.84000 -6.16	115.99	107.60	115.01	5,263,239
22 May 19	114.00000 +1.47	116.30	112.81	113.40	3,120,283
21 May 19	112.53000 -1.19	114.58	109.50	111.00	4,355,845
20 May 19	113.72000 -12.63	128.33	113.72	127.50	6,190,174
17 May 19	126.35000 -4.50	133.60	125.88	129.85	2,752,307
16 May 19	130.85001 -0.24	133.78	129.66	131.18	1,729,597
15 May 19	131.09000 -1.02	134.40	129.10	132.90	2,574,414
14 May 19	132.11000 -0.43	134.77	130.30	132.00	2,244,411
13 May 19	132.53999 -0.59	137.88	130.01	130.50	3,100,165
10 May 19	133.13000 +3.83	134.40	125.60	129.00	3,663,882
09 May 19	129.30000 +3.72	130.90	124.58	125.20	3,660,357
08 May 19	125.58000 -1.36	130.47	123.30	123.30	3,088,462
07 May 19	126.94000 +8.51	128.47	118.48	120.30	4,504,735
06 May 19	118.43000 -7.50	122.20	114.38	116.00	4,881,503
30 Apr 19	125.93000 -0.96	129.08	123.58	126.50	3,931,729
29 Apr 19	126.89000 -0.20	131.50	124.76	128.40	3,939,621
26 Apr 19	127.09000 +0.59	129.80	124.90	125.95	3,009,895
25 Apr 19	126.50000 -2.30	130.74	126.00	130.00	3,617,942
24 Apr 19	128.80000 +1.50	131.88	126.12	129.80	4,064,574
23 Apr 19	127.30000 -6.20	133.38	126.71	131.30	4,634,899
22 Apr 19	133.50000 +1.70	137.00	130.22	132.19	3,178,680
19 Apr 19	131.80000 -1.20	133.00	128.75	133.00	3,171,983
18 Apr 19	133.00000 +5.45	136.36	127.61	127.90	4,888,938
17 Apr 19	127.55000 +2.75	131.31	122.63	123.00	6,157,917
16 Apr 19	124.80000 +7.17	128.79	118.15	122.77	9,524,932
15 Apr 19	117.63000 +10.69	117.63	117.63	117.63	2,093,153
12 Apr 19	106.94000 +6.62	107.58	100.55	100.90	2,738,271
11 Apr 19	100.32000 +0.74	100.70	99.00	100.50	1,227,821
10 Apr 19	99.58000 +0.13	100.95	98.00	99.60	1,510,005
09 Apr 19	99.45000 -2.16	101.38	98.52	100.00	2,283,524
08 Apr 19	101.61000 -4.89	106.74	99.76	106.71	3,830,938
04 Apr 19	106.50000 +1.57	107.23	104.97	105.30	1,370,464
03 Apr 19	104.93000 -1.45	106.46	103.91	106.46	1,370,534
02 Apr 19	106.38000 -2.24	109.53	106.00	108.02	1,208,114
01 Apr 19	108.62000 +4.82	109.27	105.00	105.00	2,193,904
29 Mar 19	103.80000 +3.32	104.35	99.81	102.01	1,478,031
28 Mar 19	100.48000 -2.02	104.49	99.90	101.11	1,298,044
27 Mar 19	102.50000 -0.50	106.66	100.38	105.31	1,761,420
26 Mar 19	103.00000 +2.95	106.60	102.00	102.16	2,306,663
25 Mar 19	100.05000 -1.99	103.93	100.05	101.16	1,398,361
22 Mar 19	102.04000 -1.51	104.00	100.23	101.70	1,155,375
21 Mar 19	103.55000 +2.87	104.32	100.38	100.60	1,250,038
20 Mar 19	100.68000 -3.57	106.00	99.03	105.48	2,180,953
19 Mar 19	104.25000 +3.05	106.50	100.53	103.00	1,794,373
18 Mar 19	101.20000 +2.57	102.00	97.13	98.72	1,872,870
15 Mar 19	98.63000 +3.51	100.60	95.10	95.10	2,106,061
14 Mar 19	95.12000 -1.39	97.40	94.59	97.00	1,936,852
13 Mar 19	96.51000 -3.25	101.99	96.21	99.65	2,357,831
12 Mar 19	99.76000 -1.55	101.88	97.70	101.05	2,601,969
11 Mar 19	101.31000 +6.11	101.90	96.00	96.00	3,684,196
08 Mar 19	95.20000 +2.80	99.00	89.00	90.91	2,915,392
07 Mar 19	92.40000 -1.29	93.98	90.78	93.69	1,335,511
06 Mar 19	93.69000 -0.26	95.28	92.59	93.91	2,400,555
05 Mar 19	93.95000 +5.05	94.70	88.53	88.90	2,858,607
04 Mar 19	88.90000 +2.59	91.45	88.00	88.00	3,955,040
01 Mar 19	86.31000 +0.86	86.83	85.40	85.98	1,412,227
28 Feb 19	85.45000 -0.25	86.39	85.05	85.05	1,658,313
27 Feb 19	85.70000 -3.21	89.72	84.39	88.80	3,935,408
26 Feb 19	88.91000 -2.82	92.50	88.50	91.72	2,534,061
25 Feb 19	91.73000 +5.21	92.68	88.00	88.00	3,242,030
22 Feb 19	86.52000 +1.16	87.01	83.36	84.70	2,133,351
21 Feb 19	85.36000 +0.36	87.50	84.53	85.30	2,951,890
20 Feb 19	85.00000 +1.25	85.17	82.01	83.66	2,356,643
19 Feb 19	83.75000 -1.10	85.60	83.10	85.50	2,424,522
18 Feb 19	84.85000 +2.55	85.40	82.92	82.92	2,573,073
15 Feb 19	82.30000 -1.10	86.80	81.80	84.55	2,991,705
14 Feb 19	83.40000 +0.82	86.25	82.69	82.69	3,824,403
13 Feb 19	82.58000 +7.51	82.58	76.50	76.50	5,173,805
12 Feb 19	75.07000 +0.22	75.20	74.52	74.52	1,300,199
11 Feb 19	74.85000 +1.54	75.50	73.69	73.70	1,601,246
01 Feb 19	73.31000 +0.96	74.80	72.54	74.80	718,285
31 Jan 19	72.35000 +0.25	73.82	72.20	72.88	639,853
30 Jan 19	72.10000 -2.20	74.27	71.71	72.94	881,224
29 Jan 19	74.30000 -0.83	74.86	73.21	74.86	742,160
28 Jan 19	75.13000 +0.16	76.10	74.21	75.20	866,180
25 Jan 19	74.97000 +0.47	75.94	74.60	74.67	1,142,777
24 Jan 19	74.50000 +0.40	75.80	73.53	74.10	1,310,885
23 Jan 19	74.10000 -0.56	74.92	73.51	74.60	484,905
22 Jan 19	74.66000 +0.53	74.85	73.60	73.90	818,390
21 Jan 19	74.13000 +0.82	74.33	73.39	73.56	1,067,664
18 Jan 19	73.31000 +0.16	74.59	73.02	73.14	1,384,777
17 Jan 19	73.15000 -2.65	75.60	73.08	75.60	1,178,225
16 Jan 19	75.80000 +1.40	76.04	74.20	74.50	798,359
15 Jan 19	74.40000 +0.37	74.81	73.35	74.03	715,393
14 Jan 19	74.03000 -0.37	74.74	73.63	74.52	696,148
11 Jan 19	74.40000 +0.00	75.07	74.00	74.92	910,550
10 Jan 19	74.40000 -0.14	75.75	74.00	74.20	1,013,748
09 Jan 19	74.54000 -0.06	76.18	74.38	74.73	1,476,173
08 Jan 19	74.60000 +0.65	75.30	73.03	73.60	1,334,339
07 Jan 19	73.95000 +1.45	74.30	72.57	73.33	1,374,105
04 Jan 19	72.50000 +0.08	73.43	70.70	71.98	1,226,899
03 Jan 19	72.42000 -0.53	73.31	70.86	72.95	1,062,001
02 Jan 19	72.95000 -5.75	78.15	72.28	78.15	2,048,478
28 Dec 18	78.70000 -0.80	80.15	74.00	78.20	2,955,689
27 Dec 18	79.50000 +1.89	80.58	78.50	78.55	2,083,828
26 Dec 18	77.61000 -0.01	81.20	77.50	78.62	2,013,398
25 Dec 18	77.62000 -2.54	80.00	77.58	79.58	1,753,059
24 Dec 18	80.16000 +2.27	81.39	77.80	79.19	700,835
21 Dec 18	77.89000 -1.14	79.00	76.66	78.83	684,208
20 Dec 18	79.03000 +0.94	79.20	77.12	77.60	503,040
19 Dec 18	78.09000 +1.27	79.40	77.27	77.62	916,460
18 Dec 18	76.82000 -0.37	78.49	76.01	76.49	1,021,399
17 Dec 18	77.19000 -5.36	82.54	74.30	82.00	3,117,093
14 Dec 18	82.55000 -0.43	83.60	82.09	83.39	1,270,858
13 Dec 18	82.98000 +3.91	83.50	79.07	79.07	2,262,567
12 Dec 18	79.07000 +2.00	79.81	77.38	77.38	1,022,336
11 Dec 18	77.07000 +0.77	77.62	76.08	76.32	391,196
10 Dec 18	76.30000 +0.33	76.78	74.50	75.57	471,214
07 Dec 18	75.97000 +1.35	76.35	74.33	75.40	634,706
06 Dec 18	74.62000 -4.41	78.39	73.85	78.01	1,921,281
05 Dec 18	79.03000 +1.03	80.18	76.38	76.38	1,229,041
04 Dec 18	78.00000 +2.17	78.56	75.35	75.35	1,232,569
03 Dec 18	75.83000 +3.75	76.97	73.10	73.33	1,500,391
30 Nov 18	72.08000 +0.28	72.93	71.05	71.55	418,129
29 Nov 18	71.80000 +0.50	73.26	71.00	71.59	699,269
28 Nov 18	71.30000 +0.60	71.70	69.69	70.92	413,204
27 Nov 18	70.70000 +0.74	71.25	70.06	70.06	512,216
26 Nov 18	69.96000 -4.04	73.66	69.87	72.75	1,100,110
23 Nov 18	74.00000 -2.70	76.54	74.00	76.01	715,796
22 Nov 18	76.70000 -0.08	77.09	76.32	76.95	300,037
21 Nov 18	76.78000 -0.42	77.49	75.25	76.90	579,630
20 Nov 18	77.20000 -2.01	78.57	77.01	78.50	795,400
19 Nov 18	79.21000 -0.28	79.50	76.81	79.00	1,140,728
16 Nov 18	79.49000 +1.99	79.77	77.01	77.70	1,376,980
15 Nov 18	77.50000 +0.44	77.92	77.00	77.50	1,066,124
14 Nov 18	77.06000 -0.64	77.90	76.84	77.44	961,435
13 Nov 18	77.70000 -0.69	78.40	76.79	77.10	995,411
12 Nov 18	78.39000 +0.10	79.55	76.99	77.00	1,208,146
09 Nov 18	78.29000 +0.61	78.78	77.01	77.01	702,941
08 Nov 18	77.68000 -2.82	81.99	77.48	81.11	871,687
07 Nov 18	80.50000 +0.37	82.88	79.66	80.27	1,172,276
06 Nov 18	80.13000 +0.51	80.85	78.11	78.25	1,134,228
05 Nov 18	79.62000 -1.88	81.84	78.70	81.00	1,269,148
02 Nov 18	81.50000 -0.03	83.08	80.70	81.53	945,228
01 Nov 18	81.53000 +1.03	83.77	80.41	83.00	2,375,689
31 Oct 18	80.50000 +4.05	81.00	76.82	77.00	2,352,509
30 Oct 18	76.45000 -0.05	76.55	73.10	75.09	591,197
29 Oct 18	76.50000 +0.34	76.99	75.09	76.39	505,626
26 Oct 18	76.16000 +0.65	77.48	75.96	76.03	493,294
25 Oct 18	75.51000 -1.20	76.44	74.01	75.00	606,234
24 Oct 18	76.71000 -0.98	78.30	76.60	77.95	401,255
23 Oct 18	77.69000 -1.31	79.43	76.77	78.76	643,569
22 Oct 18	79.00000 +4.00	80.00	76.25	77.25	1,059,604
19 Oct 18	75.00000 +1.66	75.88	71.32	72.00	754,717
18 Oct 18	73.34000 +0.27	74.18	72.00	73.07	596,453
17 Oct 18	73.07000 +2.54	73.78	71.35	71.35	583,076
16 Oct 18	70.53000 +0.25	71.48	69.42	70.40	309,412
15 Oct 18	70.28000 -1.26	72.79	70.18	72.79	355,433
12 Oct 18	71.54000 +1.05	73.00	69.20	70.19	657,618
11 Oct 18	70.49000 -3.18	72.48	69.34	70.99	873,733
10 Oct 18	73.67000 +1.29	74.69	72.68	72.68	503,287
09 Oct 18	72.38000 -3.51	76.86	72.09	76.44	846,861
08 Oct 18	75.89000 -4.21	78.50	75.78	76.50	1,111,408
28 Sep 18	80.10000 +0.51	80.49	78.64	80.03	359,226
27 Sep 18	79.59000 -2.50	82.12	79.50	82.10	566,141
26 Sep 18	82.09000 +1.84	82.36	77.60	79.80	1,311,661
25 Sep 18	80.25000 -0.21	82.18	79.51	79.98	580,448
21 Sep 18	80.46000 +0.69	81.27	79.05	80.00	699,949
20 Sep 18	79.77000 -3.38	82.98	79.56	82.98	1,598,945
19 Sep 18	83.15000 -1.35	84.58	82.53	83.81	1,535,328
18 Sep 18	84.50000 +5.48	84.88	79.77	80.46	2,261,577
17 Sep 18	79.02000 +0.32	81.20	76.10	78.70	1,420,037
14 Sep 18	78.70000 -1.91	81.96	77.88	81.27	860,872
13 Sep 18	80.61000 +0.00	82.60	79.50	81.60	653,313
12 Sep 18	80.61000 +0.01	82.96	80.28	80.28	810,053
11 Sep 18	80.60000 +0.93	81.33	79.30	79.90	1,006,867
10 Sep 18	79.67000 -4.48	85.00	78.46	84.98	1,679,999
07 Sep 18	84.15000 +0.39	85.98	81.60	83.50	1,380,884
06 Sep 18	83.76000 +2.06	84.49	80.53	82.04	1,747,027
05 Sep 18	81.70000 -1.45	82.94	80.61	82.70	1,272,587
04 Sep 18	83.15000 +6.73	83.80	76.03	76.03	2,801,109
03 Sep 18	76.42000 +2.40	76.82	73.23	73.23	1,361,380
31 Aug 18	74.02000 -0.87	75.97	73.05	73.99	768,601
30 Aug 18	74.89000 -0.05	76.68	74.41	74.87	1,142,833
29 Aug 18	74.94000 -0.29	75.80	74.61	75.23	709,084
28 Aug 18	75.23000 +1.08	75.76	73.56	74.01	1,147,578
27 Aug 18	74.15000 +0.45	74.20	68.61	71.00	2,277,881
24 Aug 18	73.70000 +1.20	74.00	70.77	72.45	1,485,836
23 Aug 18	72.50000 -0.90	73.50	71.64	72.60	1,317,679
22 Aug 18	73.40000 +4.50	73.90	68.50	68.97	1,880,998
21 Aug 18	68.90000 +1.60	69.54	67.77	67.77	1,054,845
20 Aug 18	67.30000 -3.98	71.86	65.02	71.28	1,772,103
17 Aug 18	71.28000 -0.71	73.80	70.80	73.37	668,592
16 Aug 18	71.99000 -1.94	73.90	71.87	73.01	903,338
15 Aug 18	73.93000 -0.94	75.38	73.50	74.78	935,571
14 Aug 18	74.87000 -1.55	76.83	74.71	76.30	969,365
13 Aug 18	76.42000 +0.26	77.00	74.71	75.00	1,569,004
10 Aug 18	76.16000 +1.64	76.45	74.35	74.35	1,457,833
09 Aug 18	74.52000 +3.47	75.10	70.40	70.50	1,540,275
08 Aug 18	71.05000 -1.78	73.48	70.88	73.08	785,795
07 Aug 18	72.83000 +1.83	73.08	70.28	70.68	735,503
06 Aug 18	71.00000 -1.64	72.68	70.07	72.02	940,037
03 Aug 18	72.64000 +0.38	73.60	70.51	72.59	996,451
02 Aug 18	72.26000 -2.29	74.48	71.03	74.48	1,422,456
01 Aug 18	74.55000 +0.98	76.26	73.66	74.85	2,080,510
31 Jul 18	73.57000 -0.82	74.93	72.08	74.81	1,266,711
30 Jul 18	74.39000 +0.17	76.50	74.00	75.20	1,853,591
27 Jul 18	74.22000 +1.47	74.60	72.01	72.85	1,452,853
26 Jul 18	72.75000 -1.46	75.98	72.50	73.70	2,967,551
25 Jul 18	74.21000 +3.43	75.70	71.98	71.98	3,744,365
24 Jul 18	70.78000 +1.65	70.99	69.43	69.70	1,959,587
23 Jul 18	69.13000 +1.27	70.26	67.90	67.90	1,351,238
20 Jul 18	67.86000 +2.02	67.91	65.73	65.87	1,093,648
19 Jul 18	65.84000 -1.61	67.90	65.67	67.45	902,050
18 Jul 18	67.45000 -0.81	68.86	67.36	68.07	723,700
17 Jul 18	68.26000 -0.49	69.44	67.28	68.72	840,951
16 Jul 18	68.75000 +0.27	69.45	68.20	68.46	812,051
13 Jul 18	68.48000 -0.54	68.99	67.80	68.90	1,015,504
12 Jul 18	69.02000 +2.26	69.20	66.31	66.31	1,634,427
11 Jul 18	66.76000 -2.12	68.11	65.21	68.00	1,083,800
10 Jul 18	68.88000 -0.09	69.68	68.30	68.56	700,716
09 Jul 18	68.97000 +0.98	69.48	67.99	67.99	950,607
06 Jul 18	67.99000 +0.21	69.58	67.25	67.76	1,636,169
05 Jul 18	67.78000 -0.72	70.40	67.72	68.02	1,286,974
04 Jul 18	68.50000 -1.10	69.01	66.96	68.98	1,725,251
03 Jul 18	69.60000 +4.55	70.10	64.30	65.15	2,511,276
02 Jul 18	65.05000 +0.16	65.78	64.40	64.58	1,732,541
29 Jun 18	64.89000 +1.96	65.00	62.90	63.00	1,531,624
28 Jun 18	62.93000 -0.97	64.45	62.78	63.86	952,021
27 Jun 18	63.90000 -0.62	64.89	63.74	64.41	884,800
26 Jun 18	64.52000 +0.82	64.96	62.31	62.68	1,419,914
25 Jun 18	63.70000 -0.28	65.12	63.61	65.11	934,614
22 Jun 18	63.98000 -0.46	64.80	62.21	64.29	981,439
21 Jun 18	64.44000 -1.27	67.58	64.23	65.99	1,463,384
20 Jun 18	65.71000 +0.78	66.20	64.00	65.00	1,351,927
19 Jun 18	64.93000 -4.28	69.98	63.41	67.95	2,510,540
15 Jun 18	69.21000 -2.08	71.60	68.60	71.16	1,668,553
14 Jun 18	71.29000 -0.43	72.41	71.06	71.16	1,112,703
13 Jun 18	71.72000 -0.50	73.46	71.30	72.18	1,549,384
12 Jun 18	72.22000 +0.75	72.37	70.12	71.57	1,176,209
11 Jun 18	71.47000 -0.91	73.66	71.21	72.40	1,480,871
08 Jun 18	72.38000 +1.04	72.98	69.58	71.00	1,874,111
07 Jun 18	71.34000 -2.07	74.22	71.18	73.99	1,739,591
06 Jun 18	73.41000 +1.22	74.30	72.12	72.48	2,274,982
05 Jun 18	72.19000 +1.07	72.40	71.10	71.80	1,471,727
04 Jun 18	71.12000 -0.49	72.44	69.52	71.63	1,374,214
01 Jun 18	71.61000 +0.32	72.57	70.51	71.90	1,934,290
31 May 18	71.29000 +3.30	71.99	68.43	68.43	2,664,897
30 May 18	67.99000 -2.07	70.50	66.22	69.40	1,802,264
29 May 18	70.06000 +0.40	70.60	69.50	69.50	1,454,964
28 May 18	69.66000 -1.82	71.42	69.22	71.42	1,806,177
25 May 18	71.48000 -1.21	72.93	71.22	72.52	1,914,572
24 May 18	72.69000 -1.35	74.14	72.63	73.40	1,879,333
23 May 18	74.04000 -1.09	75.53	74.00	75.20	2,019,369
22 May 18	75.13000 -0.18	75.60	74.38	75.60	1,673,896
21 May 18	75.31000 +1.75	75.95	73.60	74.25	2,885,641
18 May 18	73.56000 +0.66	73.69	72.58	72.75	1,614,251
17 May 18	72.90000 +0.18	73.70	72.18	72.18	1,776,004
16 May 18	72.72000 -1.39	73.99	72.48	73.79	2,310,124
15 May 18	74.11000 +1.32	74.14	71.81	73.00	2,805,752
14 May 18	72.79000 -1.27	74.80	72.45	73.89	3,046,811
11 May 18	74.06000 -1.12	75.45	73.51	75.36	2,459,642
10 May 18	75.18000 -2.03	77.49	73.88	77.21	4,620,005
09 May 18	77.21000 +0.26	78.50	76.90	77.18	3,323,923
08 May 18	76.95000 -1.51	78.45	76.20	78.45	3,864,285
07 May 18	78.46000 +0.68	79.00	75.22	77.00	4,717,473
04 May 18	77.78000 -2.10	81.58	77.53	79.80	5,892,494
03 May 18	79.88000 -6.01	81.20	77.30	77.30	11,068,458
02 May 18	85.89000 -9.54	85.89	85.89	85.89	856,400
27 Apr 18	95.43000 -10.60	95.43	95.43	95.43	1,159,100
26 Apr 18	106.03000 +1.55	111.00	104.70	105.80	6,935,285
25 Apr 18	104.48000 -2.63	107.80	102.82	104.89	4,994,976
24 Apr 18	107.11000 +0.49	109.58	100.25	103.00	6,924,592
23 Apr 18	106.62000 +3.63	109.56	101.75	104.00	10,329,725
20 Apr 18	102.99000 +9.36	102.99	93.12	93.43	10,281,337
19 Apr 18	93.63000 -1.55	96.88	93.30	95.30	4,141,134
18 Apr 18	95.18000 +6.25	96.69	90.17	90.20	5,593,690
17 Apr 18	88.93000 -1.13	92.49	88.70	89.88	1,845,565
16 Apr 18	90.06000 -0.29	91.21	89.00	90.00	1,001,836
13 Apr 18	90.35000 +0.84	91.39	89.49	90.19	1,013,423
12 Apr 18	89.51000 -1.37	91.66	89.47	90.80	1,237,079
11 Apr 18	90.88000 +0.88	93.15	90.02	90.28	1,613,152
10 Apr 18	90.00000 -0.82	91.50	88.66	91.00	1,574,131
09 Apr 18	90.82000 -1.21	92.82	89.10	92.00	1,369,437
04 Apr 18	92.03000 -1.83	95.00	91.89	94.05	1,598,911
03 Apr 18	93.86000 -1.98	94.94	91.98	93.00	2,389,593
02 Apr 18	95.84000 +3.88	98.10	91.50	93.00	4,845,755
30 Mar 18	91.96000 +3.90	92.05	87.74	88.60	2,442,902
29 Mar 18	88.06000 +0.29	88.90	86.30	88.00	1,295,650
28 Mar 18	87.77000 -0.01	88.93	86.81	87.78	1,492,000
27 Mar 18	87.78000 +2.58	88.88	86.01	86.55	1,790,957
26 Mar 18	85.20000 +3.10	85.49	81.01	82.00	1,977,353
23 Mar 18	82.10000 -7.39	87.50	81.70	86.69	2,237,583
22 Mar 18	89.49000 -2.04	92.41	89.47	91.53	1,464,252
21 Mar 18	91.53000 -2.25	94.44	91.29	93.63	2,064,572
20 Mar 18	93.78000 +4.15	94.50	89.64	89.64	2,573,312
19 Mar 18	89.63000 +1.34	90.62	88.00	88.00	1,472,800
16 Mar 18	88.29000 -3.01	91.90	88.00	91.00	1,096,956
15 Mar 18	91.30000 +0.60	91.39	89.35	90.30	1,589,800
14 Mar 18	90.70000 -1.30	92.88	90.55	92.01	1,432,092
13 Mar 18	92.00000 -2.09	94.49	91.50	93.00	2,288,935
12 Mar 18	94.09000 +5.15	94.25	89.59	89.59	3,308,285
09 Mar 18	88.94000 +1.63	89.35	87.00	87.20	1,872,300
08 Mar 18	87.31000 +0.31	87.98	86.19	87.35	1,229,829
07 Mar 18	87.00000 -1.85	88.74	86.60	88.25	1,519,202
06 Mar 18	88.85000 -0.12	91.42	88.00	89.28	1,978,635
05 Mar 18	88.97000 +2.67	89.18	86.00	86.00	1,807,607
02 Mar 18	86.30000 -1.54	88.80	85.80	86.90	1,565,625
01 Mar 18	87.84000 +2.07	88.88	84.68	85.00	2,071,963
28 Feb 18	85.77000 +1.34	87.47	82.06	83.39	1,901,542
27 Feb 18	84.43000 +1.69	87.77	84.21	85.00	2,583,344
26 Feb 18	82.74000 +3.31	84.00	79.58	80.00	2,356,786
23 Feb 18	79.43000 -0.53	79.85	78.32	79.85	913,101
22 Feb 18	79.96000 +3.66	80.35	76.50	76.50	1,305,935
14 Feb 18	76.30000 -1.45	78.00	75.32	78.00	824,554
13 Feb 18	77.75000 -0.66	80.50	77.60	80.06	1,205,787
12 Feb 18	78.41000 +2.52	78.99	76.03	76.05	1,717,940
09 Feb 18	75.89000 -0.29	76.50	73.50	74.30	1,319,442
08 Feb 18	76.18000 +2.21	76.59	74.02	74.02	1,108,157
07 Feb 18	73.97000 +1.05	75.80	72.03	75.00	1,461,808
06 Feb 18	72.92000 -6.47	78.78	72.20	77.10	1,944,975
05 Feb 18	79.39000 -0.66	81.20	78.31	78.93	956,318
02 Feb 18	80.05000 -0.05	81.16	77.81	80.10	1,063,900
01 Feb 18	80.10000 -4.80	85.69	79.80	83.50	1,811,871
31 Jan 18	84.90000 -3.00	88.27	83.50	87.70	1,685,360
30 Jan 18	87.90000 -0.65	88.77	87.68	88.00	852,035
29 Jan 18	88.55000 -3.30	91.68	87.50	91.68	2,664,293
26 Jan 18	91.85000 -0.86	93.33	91.60	92.71	842,289
25 Jan 18	92.71000 -2.19	94.92	92.68	94.92	1,208,280
24 Jan 18	94.90000 +1.31	95.18	91.01	93.19	1,755,489
23 Jan 18	93.59000 +0.57	94.80	93.00	93.45	1,132,283
22 Jan 18	93.02000 +0.83	93.59	90.19	91.85	1,333,502
19 Jan 18	92.19000 +0.29	93.19	91.61	92.21	833,202
18 Jan 18	91.90000 -1.45	93.33	91.85	93.33	911,802
17 Jan 18	93.35000 +0.43	93.87	90.18	92.92	1,705,947
16 Jan 18	92.92000 +0.12	93.99	92.18	92.69	1,016,516
15 Jan 18	92.80000 -3.81	96.96	92.58	96.95	2,217,136
12 Jan 18	96.61000 -2.06	98.28	96.50	98.28	1,231,394
11 Jan 18	98.67000 -0.40	99.68	96.50	99.31	1,536,700
10 Jan 18	99.07000 +0.43	100.88	98.20	98.58	1,744,334
09 Jan 18	98.64000 -0.63	99.47	97.86	99.10	1,202,119
08 Jan 18	99.27000 +2.24	99.50	95.38	97.49	1,524,052
05 Jan 18	97.03000 -3.00	99.01	96.70	99.00	2,250,719
04 Jan 18	100.03000 +0.16	101.30	99.41	99.95	1,652,842
03 Jan 18	99.87000 +1.76	101.28	99.00	99.00	2,148,436
02 Jan 18	98.11000 +1.17	98.85	96.61	98.00	1,494,903
29 Dec 17	96.94000 +1.82	98.20	95.22	95.92	1,754,698
28 Dec 17	95.12000 -0.67	96.95	95.00	95.92	1,396,208
27 Dec 17	95.79000 -2.24	98.00	95.70	98.00	1,418,390
26 Dec 17	98.03000 +1.54	98.38	95.59	96.02	1,821,100
25 Dec 17	96.49000 -4.25	101.11	95.38	100.37	3,040,416
22 Dec 17	100.74000 -0.67	102.33	100.35	101.40	1,763,971
21 Dec 17	101.41000 -0.06	103.22	100.07	101.50	2,391,186
20 Dec 17	101.47000 -0.03	103.16	100.52	101.60	1,567,023
19 Dec 17	101.50000 +0.63	102.10	100.30	101.38	1,367,774
18 Dec 17	100.87000 -4.47	104.70	100.07	104.65	3,131,410
15 Dec 17	105.34000 -1.54	109.33	105.20	106.50	3,193,611
14 Dec 17	106.88000 -0.87	107.50	105.01	106.40	2,362,083
13 Dec 17	107.75000 +1.52	108.35	104.38	105.00	2,724,499
12 Dec 17	106.23000 -0.08	109.98	106.20	107.65	3,767,468
11 Dec 17	106.31000 +1.03	106.47	104.00	104.53	2,798,924
08 Dec 17	105.28000 +3.26	107.98	100.16	100.60	4,372,741
07 Dec 17	102.02000 -3.43	104.80	101.88	104.01	2,469,426
06 Dec 17	105.45000 +3.05	105.70	100.85	102.80	3,870,103
05 Dec 17	102.40000 -2.27	106.50	100.80	105.15	3,211,138
04 Dec 17	104.67000 -5.79	111.00	103.78	111.00	5,303,230
01 Dec 17	110.46000 -1.20	113.96	109.50	110.66	4,384,116
30 Nov 17	111.66000 -2.20	116.58	110.51	111.05	3,638,061
29 Nov 17	113.86000 -5.25	117.48	112.01	117.00	4,706,887
28 Nov 17	119.11000 +2.65	119.74	109.50	111.61	6,945,345
27 Nov 17	116.46000 -12.94	125.68	116.46	123.70	5,133,684
24 Nov 17	129.39999 +7.04	133.88	125.90	127.36	11,892,250
23 Nov 17	122.36000 +11.12	122.36	122.36	122.36	1,528,270
22 Nov 17	111.24000 +7.14	114.00	104.20	104.90	4,223,268
21 Nov 17	104.10000 -1.89	108.40	104.02	105.50	1,959,933
20 Nov 17	105.99000 +1.14	106.80	102.00	104.85	1,989,167
17 Nov 17	104.85000 -1.64	107.20	102.38	106.08	2,708,133
16 Nov 17	106.49000 -0.60	108.16	105.35	106.25	2,113,907
15 Nov 17	107.09000 -7.10	112.65	106.10	112.65	3,680,703
14 Nov 17	114.19000 -2.08	119.50	112.58	115.97	4,202,453
13 Nov 17	116.27000 +5.70	116.80	109.31	109.80	4,702,057
10 Nov 17	110.57000 -4.36	116.98	110.50	114.79	3,750,957
09 Nov 17	114.93000 +2.06	115.49	111.45	112.94	1,999,721
08 Nov 17	112.87000 -2.20	115.10	111.80	115.10	1,912,686
07 Nov 17	115.07000 +0.00	117.50	111.80	114.50	3,917,785
06 Nov 17	115.07000 +4.09	116.30	109.03	111.20	3,622,108
03 Nov 17	110.98000 -2.27	114.95	109.69	112.44	2,659,709
02 Nov 17	113.25000 -0.14	116.35	112.51	114.00	2,761,255
01 Nov 17	113.39000 +7.20	116.81	105.80	105.84	4,736,034
31 Oct 17	106.19000 -0.77	108.52	104.50	106.44	2,380,030
30 Oct 17	106.96000 -0.11	108.58	103.36	107.19	2,736,935
27 Oct 17	107.07000 +1.90	108.66	104.00	105.59	3,827,228
26 Oct 17	105.17000 +1.03	107.77	102.80	103.90	3,179,899
25 Oct 17	104.14000 +5.30	107.90	95.98	96.00	5,318,827
24 Oct 17	98.84000 -0.02	100.85	98.01	98.67	2,319,457
23 Oct 17	98.86000 +1.13	100.85	96.05	97.12	3,348,014
20 Oct 17	97.73000 +5.91	99.54	91.58	92.38	3,305,195
19 Oct 17	91.82000 -0.38	93.49	90.80	93.48	850,780
18 Oct 17	92.20000 -2.35	93.93	91.88	93.50	1,359,590
17 Oct 17	94.55000 +3.13	95.78	92.02	92.02	2,147,832
16 Oct 17	91.42000 -3.23	94.49	90.70	94.49	2,161,046
13 Oct 17	94.65000 -0.13	94.97	93.40	94.85	1,252,774
12 Oct 17	94.78000 +0.96	95.50	92.00	92.82	1,821,142
11 Oct 17	93.82000 -0.98	94.55	93.51	94.50	1,315,186
10 Oct 17	94.80000 -1.83	96.30	94.20	96.30	2,054,356
09 Oct 17	96.63000 +1.19	96.80	95.30	95.30	2,300,228
29 Sep 17	95.44000 +1.73	95.46	93.50	93.65	1,220,343
28 Sep 17	93.71000 -0.29	95.78	93.33	93.33	1,566,581
27 Sep 17	94.00000 +1.14	94.50	92.61	92.89	1,323,978
26 Sep 17	92.86000 -1.61	95.15	92.26	94.00	2,299,878
25 Sep 17	94.47000 -8.12	101.60	94.00	101.60	3,300,346
22 Sep 17	102.59000 +0.09	102.85	100.00	101.56	2,972,188
21 Sep 17	102.50000 +0.61	104.20	100.01	101.93	4,549,153
20 Sep 17	101.89000 +6.54	104.50	94.61	95.30	5,539,724
19 Sep 17	95.35000 +0.02	96.35	94.30	95.26	1,365,991
18 Sep 17	95.33000 +2.72	95.66	91.81	92.20	1,641,296
15 Sep 17	92.61000 -1.13	94.36	91.70	93.70	1,250,840
14 Sep 17	93.74000 +0.25	95.72	93.18	93.49	1,392,969
13 Sep 17	93.49000 -3.04	97.47	92.25	96.53	2,549,117
12 Sep 17	96.53000 -0.57	99.63	96.33	96.85	2,222,854
11 Sep 17	97.10000 +0.78	97.14	95.53	96.00	1,402,370
08 Sep 17	96.32000 -1.72	98.49	95.72	98.18	1,737,659
07 Sep 17	98.04000 -0.62	101.95	97.97	99.10	2,908,490
06 Sep 17	98.66000 +0.07	98.96	96.12	98.30	2,636,361
05 Sep 17	98.59000 -2.49	100.73	97.60	100.00	2,425,484
04 Sep 17	101.08000 +8.24	102.12	92.38	92.80	5,177,428
01 Sep 17	92.84000 +1.77	92.88	91.00	91.40	1,741,867
31 Aug 17	91.07000 +0.91	91.42	89.90	90.10	1,223,566
30 Aug 17	90.16000 -0.56	90.50	89.80	90.25	999,429
29 Aug 17	90.72000 -0.69	91.30	90.01	91.30	1,298,481
28 Aug 17	91.41000 -2.36	92.25	89.20	92.00	2,591,589
25 Aug 17	93.77000 +1.09	94.60	92.82	93.00	895,240
24 Aug 17	92.68000 +0.03	93.73	92.03	92.20	516,215
23 Aug 17	92.65000 -0.88	93.77	92.19	93.30	473,600
22 Aug 17	93.53000 -0.62	94.28	93.06	94.15	500,300
21 Aug 17	94.15000 +1.68	94.19	92.55	92.58	663,456
18 Aug 17	92.47000 -2.14	94.40	92.05	94.01	803,340
17 Aug 17	94.61000 +1.42	95.34	92.19	92.88	1,212,967
16 Aug 17	93.19000 +1.82	93.20	90.46	91.35	1,106,861
15 Aug 17	91.37000 +0.36	92.00	90.87	91.01	528,389
14 Aug 17	91.01000 +2.25	91.88	88.80	88.80	881,521
11 Aug 17	88.76000 -0.42	89.60	88.06	88.17	437,200
10 Aug 17	89.18000 -1.56	90.72	89.00	90.60	665,726
09 Aug 17	90.74000 -0.06	91.19	90.38	90.70	440,297
08 Aug 17	90.80000 +0.57	90.88	89.90	90.31	796,953
07 Aug 17	90.23000 +0.03	90.97	89.89	90.00	382,361
04 Aug 17	90.20000 -1.09	91.50	90.16	91.00	571,778
03 Aug 17	91.29000 -0.09	92.34	90.60	91.29	532,800
02 Aug 17	91.38000 -0.93	92.70	91.30	92.21	607,209
01 Aug 17	92.31000 -0.34	92.63	91.21	92.63	803,320
31 Jul 17	92.65000 -0.27	93.31	92.28	92.30	531,325
28 Jul 17	92.92000 -0.57	93.66	92.18	93.07	630,400
27 Jul 17	93.49000 +2.18	93.93	90.08	91.50	1,187,097
26 Jul 17	91.31000 -1.04	93.37	90.65	92.35	693,420
25 Jul 17	92.35000 -0.78	93.48	91.81	92.40	711,625
24 Jul 17	93.13000 +1.08	93.60	90.68	91.90	826,258
21 Jul 17	92.05000 -0.13	93.60	91.81	92.15	898,435
20 Jul 17	92.18000 -0.03	94.30	92.01	92.89	1,015,926
19 Jul 17	92.21000 +2.23	92.50	89.32	89.90	1,160,266
18 Jul 17	89.98000 +1.89	90.09	88.20	88.20	1,134,847
17 Jul 17	88.09000 -8.70	96.05	87.88	96.05	2,896,452
14 Jul 17	96.79000 -1.64	98.49	96.08	97.81	955,721
13 Jul 17	98.43000 +0.65	99.28	96.69	97.80	1,235,375
12 Jul 17	97.78000 +0.76	98.13	94.83	97.02	1,629,099
11 Jul 17	97.02000 -4.91	102.30	96.81	100.28	2,791,519
10 Jul 17	101.93000 -4.07	105.49	101.00	104.70	2,177,848
07 Jul 17	106.00000 +2.12	106.80	104.00	104.40	2,398,774
06 Jul 17	103.88000 -0.11	104.45	101.89	103.99	1,598,596
05 Jul 17	103.99000 -0.66	104.90	102.75	104.40	1,815,171
04 Jul 17	104.65000 +0.47	105.85	103.00	104.18	2,489,718
03 Jul 17	104.18000 +3.88	104.52	100.00	101.00	2,424,013
30 Jun 17	100.30000 +1.31	100.80	97.35	98.57	1,573,208
29 Jun 17	98.99000 +0.15	100.80	98.52	98.52	1,435,954
28 Jun 17	98.84000 -4.29	104.49	98.30	102.40	2,935,015
27 Jun 17	103.13000 +3.18	103.99	99.50	99.50	2,790,333
26 Jun 17	99.95000 +0.20	102.47	99.82	100.10	2,049,217
23 Jun 17	99.75000 +0.96	99.95	97.03	99.01	1,689,198
22 Jun 17	98.79000 +3.84	102.00	95.02	95.02	3,721,224
21 Jun 17	94.95000 +0.23	95.27	94.14	94.70	599,003
20 Jun 17	94.72000 -1.16	96.50	94.42	96.30	906,557
19 Jun 17	95.88000 +0.22	96.00	95.04	95.98	864,199
16 Jun 17	95.66000 +0.40	96.00	94.38	95.11	907,767
15 Jun 17	95.26000 +1.81	95.58	93.11	93.55	1,222,277
14 Jun 17	93.45000 +0.16	93.98	92.21	93.21	691,113
13 Jun 17	93.29000 +2.43	94.30	90.60	90.93	919,916
12 Jun 17	90.86000 -3.35	93.29	90.50	93.29	1,335,942
09 Jun 17	94.21000 -0.42	95.52	93.86	95.18	1,387,462
08 Jun 17	94.63000 -0.75	95.53	94.18	95.38	1,054,512
07 Jun 17	95.38000 +3.05	95.87	92.38	92.48	1,819,823
06 Jun 17	92.33000 +0.14	92.75	91.76	92.73	625,300
05 Jun 17	92.19000 +1.78	93.20	90.58	91.20	1,155,404
02 Jun 17	90.41000 +2.26	91.20	87.28	88.00	853,373
01 Jun 17	88.15000 -1.74	89.41	87.90	89.41	804,465
31 May 17	89.89000 -0.68	93.68	89.67	93.38	1,150,175
26 May 17	90.57000 +0.26	91.66	89.00	91.28	879,819
25 May 17	90.31000 +0.21	90.80	87.00	90.13	1,370,068
24 May 17	90.10000 -0.33	91.94	87.95	89.00	937,981
23 May 17	90.43000 -4.18	94.81	86.60	94.81	2,184,760
22 May 17	94.61000 -1.43	96.59	93.03	95.81	1,129,137
19 May 17	96.04000 -2.78	99.12	95.81	98.61	1,041,124
18 May 17	98.82000 +0.43	99.53	96.45	97.28	1,125,222
17 May 17	98.39000 -0.53	100.40	97.20	99.50	1,574,370
16 May 17	98.92000 +5.34	99.42	92.60	93.21	1,625,826
15 May 17	93.58000 +0.07	95.00	92.00	94.00	627,926
12 May 17	93.51000 +0.82	94.17	92.17	92.90	906,534
11 May 17	92.69000 +0.72	93.48	90.00	90.80	1,250,790
10 May 17	91.97000 -5.16	97.69	91.88	97.69	1,437,608
09 May 17	97.13000 +0.13	98.18	95.80	96.85	1,035,109
08 May 17	97.00000 +1.89	99.49	94.11	94.11	1,563,932
05 May 17	95.11000 -1.88	98.74	94.62	97.00	1,135,698
04 May 17	96.99000 -0.68	98.67	96.15	97.20	823,415
03 May 17	97.67000 -0.21	98.25	95.98	97.88	1,346,232
02 May 17	97.88000 +2.33	99.88	96.55	96.55	2,091,792
28 Apr 17	95.55000 +3.78	96.00	91.57	91.77	1,927,938
27 Apr 17	91.77000 +1.70	92.37	88.09	89.33	1,465,159
26 Apr 17	90.07000 +3.07	91.00	86.38	86.87	1,771,167
25 Apr 17	87.00000 +2.98	87.47	84.40	84.40	1,236,292
24 Apr 17	84.02000 -2.21	86.69	83.50	86.40	834,660
21 Apr 17	86.23000 -1.08	87.90	86.10	87.40	658,540
20 Apr 17	87.31000 -0.73	88.69	86.62	88.48	888,300
19 Apr 17	88.04000 +1.16	88.30	86.59	86.87	892,433
18 Apr 17	86.88000 -1.98	89.51	86.51	89.00	891,282
17 Apr 17	88.86000 -1.63	89.49	86.00	88.00	1,141,113
14 Apr 17	90.49000 +0.45	91.26	89.63	90.38	927,992
13 Apr 17	90.04000 -0.18	91.50	89.93	90.20	925,653
12 Apr 17	90.22000 -1.12	92.09	89.80	90.99	1,032,397
11 Apr 17	91.34000 +1.15	91.52	88.88	89.94	2,031,938
10 Apr 17	90.19000 -7.08	95.60	89.80	95.51	2,821,860
07 Apr 17	97.27000 -1.68	99.87	97.01	98.91	1,334,820
06 Apr 17	98.95000 +2.08	99.99	96.40	96.77	1,670,169
05 Apr 17	96.87000 +2.06	96.91	94.60	94.60	1,245,641
31 Mar 17	94.81000 +0.05	96.17	93.13	95.25	1,671,467
30 Mar 17	94.76000 -4.55	99.09	93.76	99.03	2,988,698
29 Mar 17	99.31000 -4.59	103.78	99.18	103.10	3,119,382
28 Mar 17	103.90000 -3.69	107.85	103.55	107.85	2,488,720
27 Mar 17	107.59000 +1.74	108.66	105.13	107.00	2,904,037
24 Mar 17	105.85000 +2.04	108.00	103.15	103.15	3,103,017
23 Mar 17	103.81000 +1.47	104.80	100.82	102.90	3,046,873
22 Mar 17	102.34000 -0.98	102.87	100.03	102.40	2,247,684
21 Mar 17	103.32000 +1.19	103.74	101.64	102.01	1,878,964
20 Mar 17	102.13000 -0.84	103.68	100.71	102.79	2,631,488
17 Mar 17	102.97000 -4.37	109.10	102.30	107.71	3,585,598
16 Mar 17	107.34000 +1.21	108.51	105.55	105.81	2,451,739
15 Mar 17	106.13000 -2.01	107.44	105.81	107.00	2,378,076
14 Mar 17	108.14000 +1.49	110.78	107.00	107.87	4,015,371
13 Mar 17	106.65000 +2.80	106.88	103.80	104.88	2,483,102
10 Mar 17	103.85000 +0.23	104.58	103.17	104.17	1,471,643
09 Mar 17	103.62000 +0.48	105.50	102.05	103.40	2,362,726
08 Mar 17	103.14000 -2.51	105.75	102.68	105.09	2,168,238
07 Mar 17	105.65000 +0.61	108.39	104.50	105.12	3,388,197
06 Mar 17	105.04000 +6.82	107.97	99.50	99.50	4,459,818
03 Mar 17	98.22000 +0.85	98.25	96.00	97.37	1,496,471
02 Mar 17	97.37000 +0.26	97.98	96.36	97.70	1,402,457
01 Mar 17	97.11000 -2.03	100.09	97.01	98.97	2,234,402
28 Feb 17	99.14000 +3.10	99.99	95.26	96.04	3,083,963
27 Feb 17	96.04000 +0.27	97.25	94.23	95.85	1,760,252
24 Feb 17	95.77000 +2.85	96.96	92.61	92.85	2,788,362
23 Feb 17	92.92000 +1.25	93.79	91.08	92.00	1,621,219
22 Feb 17	91.67000 -0.86	92.58	90.68	92.53	1,307,414
21 Feb 17	92.53000 +1.10	93.39	91.00	91.45	1,305,096
20 Feb 17	91.43000 -0.96	93.20	90.00	92.09	1,259,361
17 Feb 17	92.39000 -1.03	95.45	92.30	93.51	1,341,387
16 Feb 17	93.42000 -1.29	94.50	92.83	93.71	1,464,732
15 Feb 17	94.71000 -1.11	97.73	94.50	95.73	2,121,259
14 Feb 17	95.82000 -0.18	96.77	95.43	95.56	1,095,752
13 Feb 17	96.00000 +1.85	97.69	93.52	94.90	2,126,852
10 Feb 17	94.15000 -2.16	95.86	93.93	95.51	2,368,488
09 Feb 17	96.31000 +6.15	99.18	89.51	89.80	4,829,487
08 Feb 17	90.16000 -0.24	90.49	86.50	88.96	2,131,292
07 Feb 17	90.40000 -0.99	92.53	90.02	91.19	1,396,895
06 Feb 17	91.39000 +2.73	91.68	88.60	88.60	1,613,424
03 Feb 17	88.66000 -2.48	91.32	88.60	91.30	1,020,700
26 Jan 17	91.14000 -0.38	91.94	90.60	91.57	848,813
25 Jan 17	91.52000 +0.56	92.20	90.28	90.70	1,269,078
24 Jan 17	90.96000 -2.01	92.55	90.38	92.52	1,406,399
23 Jan 17	92.97000 +2.07	95.50	90.50	90.95	2,359,557
20 Jan 17	90.90000 +1.61	91.79	88.13	88.48	2,324,508
19 Jan 17	89.29000 +1.94	92.53	85.24	85.24	2,815,454
18 Jan 17	87.35000 -2.88	89.44	87.32	89.31	1,640,311
17 Jan 17	90.23000 +5.49	90.38	83.60	84.10	2,976,569
16 Jan 17	84.74000 -5.28	88.70	82.48	88.60	2,609,519
13 Jan 17	90.02000 -3.01	93.27	89.49	93.23	2,067,420
12 Jan 17	93.03000 -1.81	96.25	92.86	94.30	1,501,569
11 Jan 17	94.84000 -6.55	100.40	94.70	100.40	3,814,503
10 Jan 17	101.39000 -0.87	102.99	101.10	102.39	1,048,136
09 Jan 17	102.26000 -1.27	102.93	101.00	102.48	1,378,864
06 Jan 17	103.53000 -1.88	107.15	103.37	105.69	1,646,924
05 Jan 17	105.41000 -2.02	107.84	105.33	107.00	1,626,505
04 Jan 17	107.43000 +3.28	108.23	103.22	104.30	2,737,360
03 Jan 17	104.15000 +1.41	104.55	102.23	102.23	1,229,242
30 Dec 16	102.74000 -0.09	103.65	101.50	102.63	1,270,018
29 Dec 16	102.83000 -2.20	105.00	102.80	104.34	1,429,966
28 Dec 16	105.03000 +1.86	105.83	103.00	103.16	1,945,033
27 Dec 16	103.17000 -0.89	104.57	103.00	103.61	1,053,821
26 Dec 16	104.06000 -1.89	104.70	100.36	104.70	2,135,786
23 Dec 16	105.95000 -1.63	109.78	105.80	107.20	2,165,428
22 Dec 16	107.58000 +0.59	108.88	105.90	106.80	1,979,335
21 Dec 16	106.99000 +0.01	107.88	105.93	107.68	1,686,032
20 Dec 16	106.98000 +0.95	107.98	105.88	106.23	1,511,890
19 Dec 16	106.03000 -2.67	108.90	105.77	108.21	1,924,399
16 Dec 16	108.70000 +0.66	109.80	106.85	106.85	1,729,874
15 Dec 16	108.04000 +1.25	111.00	105.00	105.80	2,587,477
14 Dec 16	106.79000 -2.68	110.61	106.33	108.11	2,291,281
13 Dec 16	109.47000 -2.39	112.00	106.33	111.05	3,317,497
12 Dec 16	111.86000 -11.30	123.96	111.50	123.19	3,913,653
09 Dec 16	123.16000 -0.58	125.98	122.30	123.50	2,077,962
08 Dec 16	123.74000 -2.85	128.00	123.38	125.88	2,893,933
07 Dec 16	126.59000 +6.14	127.90	118.05	120.00	4,402,180
06 Dec 16	120.45000 +0.20	121.97	119.70	120.63	1,861,543
05 Dec 16	120.25000 -1.46	123.59	118.90	119.50	2,131,644
02 Dec 16	121.71000 -7.33	129.40	121.22	129.00	4,425,592
01 Dec 16	129.03999 +0.07	130.25	128.02	128.95	2,166,000
30 Nov 16	128.97000 +0.80	129.99	127.01	128.01	2,448,592
29 Nov 16	128.17000 -6.69	135.48	127.77	134.30	5,337,151
28 Nov 16	134.86000 -1.80	138.00	134.01	136.00	2,855,878
25 Nov 16	136.66000 -4.67	140.70	132.00	139.95	5,521,567
24 Nov 16	141.33000 +2.18	144.97	138.16	138.50	5,636,071
23 Nov 16	139.14999 -0.09	140.86	138.01	138.79	3,543,344
22 Nov 16	139.24001 +1.80	141.83	137.70	137.70	5,691,776
21 Nov 16	137.44000 -4.50	141.92	136.00	141.92	6,059,959
18 Nov 16	141.94000 -1.94	145.68	141.52	142.47	5,245,827
17 Nov 16	143.88000 -0.78	147.00	140.61	143.99	7,452,746
16 Nov 16	144.66000 -0.88	147.98	142.70	145.18	8,026,712
15 Nov 16	145.53999 -8.34	153.49	142.78	150.00	14,712,357
14 Nov 16	153.88000 -17.10	178.00	153.88	178.00	26,670,406
11 Nov 16	170.98000 +15.54	170.98	170.98	170.98	968,111
10 Nov 16	155.44000 +14.13	155.44	155.44	155.44	2,657,035
09 Nov 16	141.31000 +12.85	141.31	141.31	141.31	785,875
08 Nov 16	128.46001 +11.68	128.46	128.46	128.46	378,147
07 Nov 16	116.78000 +10.62	116.78	116.78	116.78	312,682
04 Nov 16	106.16000 +9.65	106.16	106.16	106.16	295,886
03 Nov 16	96.51000 +8.77	96.51	96.51	96.51	97,024
02 Nov 16	87.74000 +7.98	87.74	87.74	87.74	75,369
01 Nov 16	79.76000 +7.25	79.76	79.76	79.76	142,194
31 Oct 16	72.51000 +6.59	72.51	72.51	72.51	172,904
28 Oct 16	65.92000 +5.99	65.92	65.92	65.92	72,400
27 Oct 16	59.93000 +5.45	59.93	59.93	59.93	63,143
26 Oct 16	54.48000 +4.95	54.48	54.48	54.48	25,426
25 Oct 16	49.53000 +4.50	49.53	49.53	49.53	33,300
24 Oct 16	45.03000 +4.09	45.03	45.03	45.03	44,933
21 Oct 16	40.94000 +3.72	40.94	40.94	40.94	10,435
20 Oct 16	37.22000 +3.38	37.22	37.22	37.22	15,731
19 Oct 16	33.84000 +3.08	33.84	33.84	33.84	4,600
18 Oct 16	30.76000 +2.80	30.76	30.76	30.76	4,136
17 Oct 16	27.96000 +0.00	27.96	23.30	23.30	14,500