FUNDMANAGER.co.uk

Shanghai Shenda Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	14.09000 -0.43	14.48	13.97	14.36	10,180,740
19 Oct 26	14.52000 +0.28	14.65	14.03	14.03	10,333,987
16 Oct 26	14.24000 -0.05	14.71	14.08	14.40	11,716,356
15 Oct 26	14.29000 -0.40	14.63	13.90	14.32	17,236,316
14 Oct 26	14.69000 -0.26	15.29	14.66	14.93	17,270,718
13 Oct 26	14.95000 +0.10	15.77	14.60	14.65	23,577,804
12 Oct 26	14.85000 -0.03	15.35	14.61	14.80	18,072,450
09 Oct 26	14.88000 +0.01	14.96	14.41	14.87	16,429,937
08 Oct 26	14.87000 -0.28	15.40	14.78	15.33	22,606,148
30 Sep 26	15.15000 +1.38	15.15	13.73	13.97	16,812,528
29 Sep 26	13.77000 +0.12	13.88	13.65	13.80	4,789,349
28 Sep 26	13.65000 -0.27	14.18	13.54	13.94	6,323,020
24 Sep 26	13.92000 -0.38	14.33	13.89	14.33	4,929,609
23 Sep 26	14.30000 -0.06	14.57	14.30	14.38	5,734,592
22 Sep 26	14.36000 -0.20	14.68	14.34	14.60	5,872,242
21 Sep 26	14.56000 +0.09	14.67	14.40	14.47	8,292,857
18 Sep 26	14.47000 +0.40	14.55	14.11	14.16	8,690,060
17 Sep 26	14.07000 +0.03	14.20	13.93	14.00	4,619,759
16 Sep 26	14.04000 +0.18	14.17	13.66	13.85	5,859,944
15 Sep 26	13.86000 -0.11	14.06	13.82	13.89	4,747,335
14 Sep 26	13.97000 -0.11	14.19	13.91	14.04	6,653,355
11 Sep 26	14.08000 -0.38	14.40	13.93	14.40	6,136,150
10 Sep 26	14.46000 -0.34	14.74	14.46	14.74	4,943,711
09 Sep 26	14.80000 -0.17	15.10	14.70	14.91	4,770,818
08 Sep 26	14.97000 -0.19	15.27	14.91	15.27	6,076,501
07 Sep 26	15.16000 +0.38	15.65	14.80	14.86	14,139,056
04 Sep 26	14.78000 -0.05	15.22	14.72	14.92	7,202,948
03 Sep 26	14.83000 +0.12	14.97	14.71	14.79	5,712,819
02 Sep 26	14.71000 -0.34	14.97	14.50	14.94	8,455,372
01 Sep 26	15.05000 +0.07	15.18	14.90	15.00	9,230,601
31 Aug 26	14.98000 -1.22	16.00	14.83	16.00	16,791,076
28 Aug 26	16.20000 +0.05	16.30	15.94	16.20	9,376,401
27 Aug 26	16.15000 -0.47	16.53	16.12	16.52	7,242,722
26 Aug 26	16.62000 +0.20	16.97	16.38	16.40	5,939,651
25 Aug 26	16.42000 -0.11	16.62	16.05	16.38	6,204,403
24 Aug 26	16.53000 -0.30	17.08	16.34	16.69	5,751,524
21 Aug 26	16.83000 +0.06	16.95	16.51	16.60	4,876,030
20 Aug 26	16.77000 +0.09	16.97	16.70	16.88	4,174,083
19 Aug 26	16.68000 -0.61	17.24	16.62	17.24	7,021,776
18 Aug 26	17.29000 +0.07	17.43	16.95	17.08	8,663,007
17 Aug 26	17.22000 +0.22	17.44	16.88	17.20	8,396,745
14 Aug 26	17.00000 +0.18	17.20	16.70	16.88	7,706,633
13 Aug 26	16.82000 -0.75	17.54	16.82	17.50	15,545,009
12 Aug 26	17.57000 +0.32	17.72	16.86	17.14	15,482,307
11 Aug 26	17.25000 +0.35	17.43	16.71	16.90	13,973,794
10 Aug 26	16.90000 +0.36	17.10	16.39	16.41	12,322,618
07 Aug 26	16.54000 +0.03	17.05	16.10	16.52	14,237,013
06 Aug 26	16.51000 +0.21	17.19	16.03	16.10	25,788,152
05 Aug 26	16.30000 +0.48	16.57	15.78	15.90	19,893,716
04 Aug 26	15.82000 -0.23	16.09	15.76	16.05	12,013,152
03 Aug 26	16.05000 -0.03	16.27	15.85	15.93	16,918,444
31 Jul 26	16.08000 +0.71	16.35	15.01	15.40	43,442,764
30 Jul 26	15.37000 +1.40	15.37	13.87	13.87	18,246,176
29 Jul 26	13.97000 +0.30	14.10	13.48	13.65	12,694,669
28 Jul 26	13.67000 -0.01	13.97	13.58	13.60	8,296,771
27 Jul 26	13.68000 +0.27	13.75	13.30	13.41	7,730,417
24 Jul 26	13.41000 -0.60	14.10	13.40	13.95	10,822,071
23 Jul 26	14.01000 +0.24	14.20	13.60	13.71	16,365,188
22 Jul 26	13.77000 +0.58	13.99	13.04	13.12	23,746,076
21 Jul 26	13.19000 +0.13	13.28	12.49	12.91	15,264,668
20 Jul 26	13.06000 -0.14	13.44	12.67	13.20	14,367,875
17 Jul 26	13.20000 -0.65	14.00	13.00	13.73	14,546,262
16 Jul 26	13.85000 -0.13	14.18	13.65	13.81	10,085,151
15 Jul 26	13.98000 +0.15	14.43	13.59	13.60	14,501,229
14 Jul 26	13.83000 -0.09	13.98	13.45	13.93	11,334,790
13 Jul 26	13.92000 -0.88	14.89	13.92	14.77	13,859,134
10 Jul 26	14.80000 +0.25	15.34	14.33	14.33	20,491,116
09 Jul 26	14.55000 +0.27	14.66	13.76	14.28	15,605,087
08 Jul 26	14.28000 -0.54	14.88	14.28	14.80	12,079,519
07 Jul 26	14.82000 -0.29	15.33	14.76	15.22	12,852,827
06 Jul 26	15.11000 -0.46	16.01	15.08	15.51	16,178,020
03 Jul 26	15.57000 -0.55	16.23	15.57	16.00	15,228,265
02 Jul 26	16.12000 -0.58	16.77	16.10	16.60	13,967,576
01 Jul 26	16.70000 +0.01	17.32	16.26	16.70	14,278,701
30 Jun 26	16.69000 +0.67	16.98	15.90	15.91	16,803,964
29 Jun 26	16.02000 +0.12	16.15	15.58	15.80	13,860,970
26 Jun 26	15.90000 -0.59	17.05	15.90	16.54	18,104,388
25 Jun 26	16.49000 -0.27	16.94	16.35	16.65	12,575,098
24 Jun 26	16.76000 +0.51	17.13	15.89	16.24	21,275,286
23 Jun 26	16.25000 -1.10	17.18	16.23	17.16	17,512,854
22 Jun 26	17.35000 +0.27	17.45	16.75	16.99	14,761,781
18 Jun 26	17.08000 -0.52	17.79	17.06	17.59	16,401,341
17 Jun 26	17.60000 -0.85	18.34	17.55	18.12	15,728,023
16 Jun 26	18.45000 +0.00	18.58	18.18	18.41	12,563,223
15 Jun 26	18.45000 +0.88	18.60	17.16	17.40	23,286,852
12 Jun 26	17.57000 -0.26	17.97	17.35	17.66	18,606,796
11 Jun 26	17.83000 +0.77	17.89	16.85	17.20	32,775,908
10 Jun 26	17.06000 +0.27	17.40	16.05	16.51	17,891,640
09 Jun 26	16.79000 +0.33	16.85	16.21	16.60	11,112,140
08 Jun 26	16.46000 -1.02	17.32	16.29	17.08	14,814,533
05 Jun 26	17.48000 -0.28	17.83	17.21	17.60	10,680,927
04 Jun 26	17.76000 +0.10	17.96	17.27	17.52	12,838,080
03 Jun 26	17.66000 +0.05	18.10	17.44	17.64	12,902,389
02 Jun 26	17.61000 -0.47	18.13	17.26	18.08	14,178,491
01 Jun 26	18.08000 -0.40	18.71	18.02	18.38	12,430,007
29 May 26	18.48000 -1.05	19.50	18.35	19.50	16,127,655
28 May 26	19.53000 +0.41	19.60	18.80	19.08	13,394,728
27 May 26	19.12000 -0.36	20.32	18.98	19.47	14,886,999
26 May 26	19.48000 -0.56	19.95	19.17	19.80	16,662,539
25 May 26	20.04000 -0.66	20.65	19.75	20.36	19,199,314
22 May 26	20.70000 +0.18	20.92	20.41	20.52	18,626,132
21 May 26	20.52000 -1.31	22.08	20.51	21.89	22,799,714
20 May 26	21.83000 -0.17	22.08	21.51	21.80	15,435,329
19 May 26	22.00000 -0.08	22.50	21.62	22.16	17,593,494
18 May 26	22.08000 +0.42	22.61	20.83	21.06	33,040,452
15 May 26	21.66000 -1.11	22.58	21.02	22.30	46,385,592
14 May 26	22.77000 +0.50	24.50	22.12	22.29	53,356,760
13 May 26	22.27000 +0.50	22.70	21.40	21.60	24,063,772
12 May 26	21.77000 -0.09	22.19	21.33	21.98	21,448,432
11 May 26	21.86000 +0.16	22.45	21.72	21.73	22,910,864
08 May 26	21.70000 -0.21	21.91	21.08	21.85	29,270,630
07 May 26	21.91000 -0.09	22.90	21.87	22.08	29,204,960
06 May 26	22.00000 +0.29	22.35	21.18	21.86	26,805,376
30 Apr 26	21.71000 -0.28	22.19	21.62	21.75	13,412,162
29 Apr 26	21.99000 -0.87	22.25	20.63	21.99	29,723,668
28 Apr 26	22.86000 -1.17	23.90	22.72	23.82	18,249,128
27 Apr 26	24.03000 -0.28	24.35	23.47	24.35	11,084,221
24 Apr 26	24.31000 -0.22	24.73	24.16	24.30	11,527,685
23 Apr 26	24.53000 -0.44	25.23	24.30	25.14	13,710,965
22 Apr 26	24.97000 +0.08	25.17	24.50	24.73	10,248,328
21 Apr 26	24.89000 -0.21	25.47	24.74	25.30	12,646,649
20 Apr 26	25.10000 +0.40	25.54	24.32	24.60	19,401,844
17 Apr 26	24.70000 -0.11	25.05	24.26	24.60	13,563,940
16 Apr 26	24.81000 +0.66	25.58	24.20	24.20	21,779,134
15 Apr 26	24.15000 -0.34	24.61	24.05	24.48	12,322,821
14 Apr 26	24.49000 -0.46	25.00	24.22	24.95	18,358,524
13 Apr 26	24.95000 +1.57	25.42	23.16	23.22	33,901,728
10 Apr 26	23.38000 +0.48	23.55	23.00	23.00	12,036,251
09 Apr 26	22.90000 -0.33	23.11	22.67	23.00	9,405,500
08 Apr 26	23.23000 +0.95	23.29	22.51	22.78	15,826,212
07 Apr 26	22.28000 +0.52	23.08	21.83	22.00	17,351,664
03 Apr 26	21.76000 -0.69	22.62	21.64	22.45	10,934,737
02 Apr 26	22.45000 -0.97	23.35	22.32	23.25	14,787,469
01 Apr 26	23.42000 +0.51	23.89	22.91	23.34	16,294,559
31 Mar 26	22.91000 -0.86	24.02	22.89	23.58	20,332,992
30 Mar 26	23.77000 -0.54	24.43	23.06	24.16	20,368,468
27 Mar 26	24.31000 +0.73	24.67	23.19	23.22	23,916,252
26 Mar 26	23.58000 -0.75	24.78	23.50	24.38	22,558,576
25 Mar 26	24.33000 -0.15	24.97	24.18	24.47	20,617,596
24 Mar 26	24.48000 -0.06	25.15	23.06	25.00	28,586,484
23 Mar 26	24.54000 -0.96	26.06	24.30	25.40	30,843,700
20 Mar 26	25.50000 +1.07	26.55	24.34	24.48	39,842,152
19 Mar 26	24.43000 -0.05	24.92	24.11	24.16	15,097,036
18 Mar 26	24.48000 -0.26	25.11	24.20	24.75	11,118,596
17 Mar 26	24.74000 -0.50	25.82	24.72	25.20	16,500,286
16 Mar 26	25.24000 -0.10	25.72	25.06	25.65	14,281,004
13 Mar 26	25.34000 -0.40	26.09	25.20	25.48	21,762,924
12 Mar 26	25.74000 +0.09	25.82	24.76	25.50	26,849,644
11 Mar 26	25.65000 +0.95	26.30	24.68	24.68	35,485,736
10 Mar 26	24.70000 +0.63	25.48	23.90	24.24	23,460,108
09 Mar 26	24.07000 +0.27	24.26	23.19	23.21	16,740,839
06 Mar 26	23.80000 -0.27	24.05	23.55	24.00	11,429,400
05 Mar 26	24.07000 +0.66	24.33	23.84	23.84	12,343,084
04 Mar 26	23.41000 -0.38	23.94	23.27	23.32	12,346,363
03 Mar 26	23.79000 -0.66	25.25	23.72	24.48	19,749,348
02 Mar 26	24.45000 -0.95	25.44	24.24	24.95	21,252,628
27 Feb 26	25.40000 +0.00	25.75	25.26	25.35	10,986,953
26 Feb 26	25.40000 -0.61	26.02	25.33	26.02	14,127,360
25 Feb 26	26.01000 +0.03	26.17	25.73	25.98	12,802,777
24 Feb 26	25.98000 -0.12	26.49	25.89	26.15	12,542,068
13 Feb 26	26.10000 -0.53	26.63	26.06	26.55	12,605,059
12 Feb 26	26.63000 -0.09	26.99	26.46	26.61	11,324,650
11 Feb 26	26.72000 -0.11	27.30	26.68	26.80	13,738,067
10 Feb 26	26.83000 -0.62	27.55	26.82	27.15	19,694,188
09 Feb 26	27.45000 +0.29	28.40	27.41	27.64	24,232,400
06 Feb 26	27.16000 +0.52	27.77	26.00	26.18	31,212,620
05 Feb 26	26.64000 -2.42	28.52	26.24	28.50	47,601,628
04 Feb 26	29.06000 +1.00	29.14	27.65	27.70	35,111,292
03 Feb 26	28.06000 +1.21	28.32	27.02	27.02	27,187,612
02 Feb 26	26.85000 -0.95	28.19	26.84	27.74	18,839,220
30 Jan 26	27.80000 -0.51	28.48	26.00	27.75	35,706,148
29 Jan 26	28.31000 -0.85	29.79	28.20	28.75	32,579,190
28 Jan 26	29.16000 -0.34	29.91	28.53	29.40	35,092,968
27 Jan 26	29.50000 +1.25	29.99	26.44	27.77	52,149,892
26 Jan 26	28.25000 -0.33	29.55	27.88	29.20	45,321,928
23 Jan 26	28.58000 +2.28	28.80	26.21	26.21	52,079,636
22 Jan 26	26.30000 +0.34	27.10	25.52	26.11	28,888,920
21 Jan 26	25.96000 -1.64	26.95	25.73	26.79	34,484,276
20 Jan 26	27.60000 -1.84	29.55	27.46	29.15	28,003,828
19 Jan 26	29.44000 +0.27	29.60	28.70	28.74	24,826,152
16 Jan 26	29.17000 +1.82	29.75	27.44	27.55	43,302,980
15 Jan 26	27.35000 +0.13	27.60	26.92	26.92	14,339,553
14 Jan 26	27.22000 +0.07	27.77	26.88	27.16	26,716,548
13 Jan 26	27.15000 -1.11	28.22	26.81	27.81	39,765,728
12 Jan 26	28.26000 -0.43	28.84	27.67	27.76	46,731,616
09 Jan 26	28.69000 -2.91	31.37	28.44	31.20	67,334,192
08 Jan 26	31.60000 -0.13	32.01	31.12	31.43	18,452,482
07 Jan 26	31.73000 -0.09	32.00	31.29	31.65	16,043,107
06 Jan 26	31.82000 +0.28	32.24	31.21	31.63	22,901,010
05 Jan 26	31.54000 +1.04	32.16	30.38	30.53	24,719,084
31 Dec 25	30.50000 -0.50	31.50	30.41	31.00	15,091,849
30 Dec 25	31.00000 +0.05	32.30	30.41	30.56	20,935,016
29 Dec 25	30.95000 -0.83	32.25	30.79	31.85	23,801,024
26 Dec 25	31.78000 +0.48	33.48	31.71	32.88	35,014,844
25 Dec 25	31.30000 +0.82	31.62	30.14	30.14	24,667,048
24 Dec 25	30.48000 +0.98	30.53	28.95	29.20	24,313,096
23 Dec 25	29.50000 +0.34	30.00	29.10	29.20	17,108,388
22 Dec 25	29.16000 +0.53	29.68	28.52	28.59	16,344,396
19 Dec 25	28.63000 -0.01	29.54	28.57	28.70	14,146,686
18 Dec 25	28.64000 -0.84	29.40	28.55	29.26	13,729,101
17 Dec 25	29.48000 +0.87	29.60	28.58	28.63	16,692,923
16 Dec 25	28.61000 -1.24	30.10	28.30	29.90	18,905,274
15 Dec 25	29.85000 +0.51	31.02	29.15	29.21	30,658,000
12 Dec 25	29.34000 +0.04	29.67	28.80	29.19	18,013,656
11 Dec 25	29.30000 -0.74	30.33	29.25	30.05	25,991,392
10 Dec 25	30.04000 -1.36	31.67	28.26	31.19	55,861,108
09 Dec 25	31.40000 +0.84	31.40	29.92	30.30	30,494,552
08 Dec 25	30.56000 +0.71	30.74	29.40	29.56	23,352,696
05 Dec 25	29.85000 -0.44	30.70	29.55	30.51	18,011,692
04 Dec 25	30.29000 -0.61	31.20	30.14	30.56	14,062,282
03 Dec 25	30.90000 -0.73	31.90	30.67	31.50	17,052,062
02 Dec 25	31.63000 -0.60	32.29	31.21	32.00	24,731,352
01 Dec 25	32.23000 +1.80	33.10	31.03	31.03	43,772,916
28 Nov 25	30.43000 +1.16	31.00	28.79	29.00	35,102,720
27 Nov 25	29.27000 -0.40	30.28	29.21	29.88	21,776,396
26 Nov 25	29.67000 -0.34	31.09	29.60	30.05	24,833,542
25 Nov 25	30.01000 +0.01	30.96	29.91	30.18	24,301,680
24 Nov 25	30.00000 +0.30	30.28	29.19	29.90	28,901,968
21 Nov 25	29.70000 -2.20	31.70	29.64	30.96	29,655,428
20 Nov 25	31.90000 -1.30	33.26	31.75	33.18	31,633,784
19 Nov 25	33.20000 -0.50	34.23	32.53	33.70	45,020,272
18 Nov 25	33.70000 -1.80	36.41	33.48	35.56	53,252,008
17 Nov 25	35.50000 -2.00	37.78	34.00	37.75	74,436,152
14 Nov 25	37.50000 +2.51	38.49	34.51	34.69	91,005,352
13 Nov 25	34.99000 +1.50	36.68	32.83	33.60	71,821,504
12 Nov 25	33.49000 -2.73	36.11	32.60	35.88	78,711,648
11 Nov 25	36.22000 +0.43	38.31	34.85	35.57	92,431,408
10 Nov 25	35.79000 +3.25	35.79	34.00	34.35	63,594,708
07 Nov 25	32.54000 +2.96	32.54	29.62	29.64	48,019,936
06 Nov 25	29.58000 -0.44	30.38	29.30	30.17	37,851,344
05 Nov 25	30.02000 +0.25	30.65	28.82	29.27	51,712,316
04 Nov 25	29.77000 -2.33	32.78	29.35	32.60	89,360,568
03 Nov 25	32.10000 +2.62	32.43	30.33	30.73	109,882,024
31 Oct 25	29.48000 +2.68	29.48	29.48	29.48	15,821,998
30 Oct 25	26.80000 +0.48	27.24	25.98	26.33	46,364,032
29 Oct 25	26.32000 +2.39	26.32	23.80	24.16	44,428,536
28 Oct 25	23.93000 +0.98	24.98	23.46	23.80	33,076,920
27 Oct 25	22.95000 +1.14	23.15	21.93	21.93	20,884,264
24 Oct 25	21.81000 +0.11	22.26	21.60	21.73	8,542,355
23 Oct 25	21.70000 -0.20	21.89	21.00	21.75	11,763,407
22 Oct 25	21.90000 -0.22	22.60	21.82	22.12	10,246,131
21 Oct 25	22.12000 +0.40	22.55	21.68	21.72	7,772,924
20 Oct 25	21.72000 -0.19	22.38	21.48	22.31	8,199,286
17 Oct 25	21.91000 -0.74	23.00	21.90	22.64	12,418,699
16 Oct 25	22.65000 -0.38	23.16	22.50	22.85	11,865,686
15 Oct 25	23.03000 +0.50	23.40	22.14	22.34	23,395,248
14 Oct 25	22.53000 +1.12	23.55	21.52	21.52	29,409,616
13 Oct 25	21.41000 -0.60	21.48	20.83	20.99	9,562,052
10 Oct 25	22.01000 -0.51	23.15	21.95	22.62	14,127,255
09 Oct 25	22.52000 +0.62	22.89	21.69	22.00	17,991,604
30 Sep 25	21.90000 +0.65	21.99	21.16	21.26	12,855,477
29 Sep 25	21.25000 -0.05	21.67	20.72	21.21	12,375,854
26 Sep 25	21.30000 -0.50	22.15	21.30	21.50	13,682,884
25 Sep 25	21.80000 +0.27	22.66	21.11	21.16	28,476,602
24 Sep 25	21.53000 +0.68	21.56	20.68	20.86	15,290,413
23 Sep 25	20.85000 -0.55	21.58	20.36	21.34	14,408,373
22 Sep 25	21.40000 -0.32	21.84	21.22	21.67	11,195,203
19 Sep 25	21.72000 -0.19	22.27	21.59	21.95	10,716,268
18 Sep 25	21.91000 -0.87	22.79	21.66	22.79	20,453,514
17 Sep 25	22.78000 +0.01	23.28	22.51	22.77	19,149,728
16 Sep 25	22.77000 -0.13	23.38	22.43	22.89	16,688,125
15 Sep 25	22.90000 -0.37	23.78	22.57	23.37	24,550,400
12 Sep 25	23.27000 -0.89	24.30	22.90	24.16	26,057,792
11 Sep 25	24.16000 -0.13	24.39	23.80	24.10	16,212,295
10 Sep 25	24.29000 -0.18	24.68	23.70	24.05	21,715,220
09 Sep 25	24.47000 -0.75	25.47	24.40	24.86	26,187,884
08 Sep 25	25.22000 +1.61	25.60	23.23	23.30	44,502,720
05 Sep 25	23.61000 +1.46	23.96	22.31	22.57	38,337,368
04 Sep 25	22.15000 +0.05	23.28	21.78	21.95	39,169,880
03 Sep 25	22.10000 +1.21	22.78	20.60	20.74	49,339,908
02 Sep 25	20.89000 -0.23	21.08	20.44	20.84	24,087,340
01 Sep 25	21.12000 +1.26	21.55	19.53	19.86	25,980,748
29 Aug 25	19.86000 +0.38	20.35	19.23	19.51	19,524,562
28 Aug 25	19.48000 -0.12	20.20	18.96	19.60	22,904,704
27 Aug 25	19.60000 -0.74	20.59	19.60	20.27	18,741,030
26 Aug 25	20.34000 -0.16	20.84	20.28	20.65	14,451,120
25 Aug 25	20.50000 +0.03	20.84	20.20	20.62	15,949,045
22 Aug 25	20.47000 -0.18	21.08	20.45	20.60	17,261,332
21 Aug 25	20.65000 -0.13	20.85	20.30	20.31	16,569,041
20 Aug 25	20.78000 +0.13	22.10	20.30	21.47	30,177,024
19 Aug 25	20.65000 -0.36	21.28	20.51	21.15	24,712,574
18 Aug 25	21.01000 +1.91	21.01	19.14	19.39	48,220,236
15 Aug 25	19.10000 +1.09	19.15	17.96	18.01	22,231,766
14 Aug 25	18.01000 -0.73	18.73	17.92	18.68	15,672,633
13 Aug 25	18.74000 -0.04	18.96	18.56	18.77	8,956,604
12 Aug 25	18.78000 -0.50	19.25	18.58	19.20	14,875,272
11 Aug 25	19.28000 +0.46	19.45	18.73	18.83	13,840,919
08 Aug 25	18.82000 +0.02	19.13	18.70	18.75	11,619,506
07 Aug 25	18.80000 -0.41	19.57	18.75	19.26	16,978,342
06 Aug 25	19.21000 -0.29	19.55	19.06	19.55	11,970,930
05 Aug 25	19.50000 +0.13	19.64	19.21	19.48	10,623,215
04 Aug 25	19.37000 -0.59	19.72	19.08	19.68	16,050,855
01 Aug 25	19.96000 +0.58	20.26	19.20	19.30	23,009,870
31 Jul 25	19.38000 -0.79	20.09	19.30	19.81	20,804,912
30 Jul 25	20.17000 +0.00	20.85	19.90	20.00	25,730,836
29 Jul 25	20.17000 +0.78	20.23	19.31	19.37	24,575,848
28 Jul 25	19.39000 -0.15	19.71	19.00	19.31	19,235,558
25 Jul 25	19.54000 -0.34	19.81	19.35	19.80	19,551,948
24 Jul 25	19.88000 -0.11	20.00	19.39	19.55	35,758,476
23 Jul 25	19.99000 -0.71	21.37	19.96	21.15	43,503,860
22 Jul 25	20.70000 +1.45	21.18	19.01	19.06	51,607,824
21 Jul 25	19.25000 +0.97	19.65	18.10	18.10	39,622,432
18 Jul 25	18.28000 -0.56	19.33	18.05	18.60	36,317,828
17 Jul 25	18.84000 +0.80	19.84	18.61	18.92	66,675,444
16 Jul 25	18.04000 -0.19	18.22	17.76	18.08	18,642,196
15 Jul 25	18.23000 -0.34	18.67	17.99	18.48	26,336,872
14 Jul 25	18.57000 -0.13	19.00	18.15	18.70	31,505,232
11 Jul 25	18.70000 -0.61	19.54	18.40	19.19	55,893,340
10 Jul 25	19.31000 +1.76	19.31	17.55	17.55	74,680,848
09 Jul 25	17.55000 +1.16	17.98	16.60	16.60	61,174,968
08 Jul 25	16.39000 +1.49	16.39	14.85	14.85	34,752,160
07 Jul 25	14.90000 -0.11	15.03	14.78	14.85	7,378,750
04 Jul 25	15.01000 -0.12	15.44	14.85	15.32	11,198,894
03 Jul 25	15.13000 -0.16	15.19	14.88	15.11	13,747,339
02 Jul 25	15.29000 +0.67	15.43	14.63	14.63	26,109,444
01 Jul 25	14.62000 -0.23	14.79	14.41	14.75	9,416,628
30 Jun 25	14.85000 +0.45	14.89	14.50	14.61	11,658,519
27 Jun 25	14.40000 -0.05	14.77	14.36	14.48	8,665,399
26 Jun 25	14.45000 +0.08	14.85	14.25	14.27	13,738,246
25 Jun 25	14.37000 +0.14	14.38	14.08	14.15	8,121,188
24 Jun 25	14.23000 +0.47	14.26	13.78	13.88	10,371,916
23 Jun 25	13.76000 +0.19	13.83	13.08	13.44	10,808,114
20 Jun 25	13.57000 +0.10	14.40	13.49	13.49	17,082,280
19 Jun 25	13.47000 -0.13	13.80	13.39	13.53	5,214,746
18 Jun 25	13.60000 +0.02	13.70	13.50	13.52	5,845,196
17 Jun 25	13.58000 -0.05	13.74	13.45	13.62	4,690,615
16 Jun 25	13.63000 +0.22	13.69	13.35	13.40	6,814,281
13 Jun 25	13.41000 -0.69	14.09	13.41	14.09	14,714,859
12 Jun 25	14.10000 -0.31	14.41	14.09	14.41	7,752,372
11 Jun 25	14.41000 +0.12	14.68	14.28	14.29	5,544,347
10 Jun 25	14.29000 -0.37	14.75	14.16	14.66	8,194,892
09 Jun 25	14.66000 +0.45	14.80	14.13	14.18	10,250,636
06 Jun 25	14.21000 -0.02	14.26	14.15	14.25	2,747,290
05 Jun 25	14.23000 +0.02	14.28	14.08	14.14	3,576,704
04 Jun 25	14.21000 +0.22	14.32	14.01	14.02	4,851,219
03 Jun 25	13.99000 -0.03	14.15	13.87	13.95	5,782,618
30 May 25	14.02000 -0.51	14.52	14.02	14.50	7,746,120
29 May 25	14.53000 +0.46	14.56	14.07	14.10	6,471,457
28 May 25	14.07000 -0.23	14.37	14.05	14.30	3,596,301
27 May 25	14.30000 -0.01	14.32	14.08	14.27	4,525,677
26 May 25	14.31000 +0.31	14.55	14.07	14.07	6,719,355
23 May 25	14.00000 -0.18	14.38	14.00	14.13	4,946,133
22 May 25	14.18000 -0.18	14.42	14.14	14.32	4,335,823
21 May 25	14.36000 -0.21	14.65	14.35	14.58	4,797,455
20 May 25	14.57000 -0.01	14.63	14.39	14.58	6,430,101
19 May 25	14.58000 -0.06	14.65	14.43	14.51	5,467,160
16 May 25	14.64000 +0.10	14.78	14.50	14.54	5,311,825
15 May 25	14.54000 -0.38	14.80	14.44	14.80	7,680,888
14 May 25	14.92000 -0.27	15.30	14.72	15.18	15,290,836
13 May 25	15.19000 +0.51	16.00	14.86	15.12	27,046,604
12 May 25	14.68000 +0.53	14.71	14.22	14.26	8,718,617
09 May 25	14.15000 -0.35	14.50	14.05	14.45	6,590,925
08 May 25	14.50000 +0.21	14.62	14.18	14.27	8,940,813
07 May 25	14.29000 -0.11	14.54	14.15	14.50	10,841,467
06 May 25	14.40000 +0.20	14.40	14.06	14.23	17,193,860
30 Apr 25	14.20000 +1.29	14.20	13.13	13.25	14,385,054
29 Apr 25	12.91000 +0.07	13.14	12.81	12.90	4,443,122
28 Apr 25	12.84000 -0.14	13.02	12.75	12.98	3,885,413
25 Apr 25	12.98000 +0.07	13.14	12.88	12.89	3,769,952
24 Apr 25	12.91000 -0.22	13.21	12.91	13.13	4,454,812
23 Apr 25	13.13000 +0.05	13.28	13.01	13.09	4,461,391
22 Apr 25	13.08000 -0.03	13.19	12.94	13.12	4,561,421
21 Apr 25	13.11000 +0.11	13.14	12.88	13.00	3,356,092
18 Apr 25	13.00000 -0.11	13.13	12.89	13.08	3,499,639
17 Apr 25	13.11000 +0.01	13.23	12.98	13.01	3,534,339
16 Apr 25	13.10000 -0.29	13.35	12.88	13.34	5,016,067
15 Apr 25	13.39000 -0.06	13.49	13.26	13.46	4,272,563
14 Apr 25	13.45000 +0.05	13.67	13.42	13.56	5,481,112
11 Apr 25	13.40000 +0.12	13.48	13.16	13.16	5,866,362
10 Apr 25	13.28000 +0.28	13.46	13.17	13.29	8,370,535
09 Apr 25	13.00000 +0.26	13.12	11.97	12.48	10,952,497
08 Apr 25	12.74000 -0.43	13.45	12.51	13.10	12,869,877
07 Apr 25	13.17000 -1.46	14.12	13.17	14.04	8,090,945
03 Apr 25	14.63000 -0.12	14.88	14.52	14.58	4,308,177
02 Apr 25	14.75000 -0.03	14.91	14.62	14.79	4,283,512
01 Apr 25	14.78000 +0.02	15.07	14.68	14.75	6,507,409
31 Mar 25	14.76000 -0.44	15.26	14.59	15.26	8,274,838
28 Mar 25	15.20000 -0.18	15.64	15.19	15.35	5,498,398
27 Mar 25	15.38000 -0.41	15.73	15.31	15.70	7,178,804
26 Mar 25	15.79000 +0.31	16.01	15.40	15.41	9,572,276
25 Mar 25	15.48000 +0.03	15.73	15.41	15.45	5,489,194
24 Mar 25	15.45000 -0.25	15.75	15.15	15.71	7,618,756
21 Mar 25	15.70000 -0.36	16.17	15.69	16.00	9,016,640
20 Mar 25	16.06000 -0.17	16.27	16.05	16.25	8,049,172
19 Mar 25	16.23000 -0.19	16.56	16.09	16.34	9,938,414
18 Mar 25	16.42000 +0.06	16.50	16.29	16.46	6,709,767
17 Mar 25	16.36000 -0.04	16.75	16.31	16.50	8,942,110
14 Mar 25	16.40000 +0.27	16.58	15.96	16.14	13,247,922
13 Mar 25	16.13000 -0.23	16.38	16.02	16.31	8,970,110
12 Mar 25	16.36000 -0.08	16.58	16.23	16.38	10,060,129
11 Mar 25	16.44000 -0.04	16.47	16.10	16.30	9,039,973
10 Mar 25	16.48000 +0.23	16.79	16.23	16.28	10,061,541
07 Mar 25	16.25000 -0.20	16.55	16.02	16.34	8,092,650
06 Mar 25	16.45000 +0.37	16.58	16.12	16.19	9,526,210
05 Mar 25	16.08000 -0.47	16.50	15.93	16.50	9,994,156
04 Mar 25	16.55000 -0.03	16.61	16.22	16.50	8,405,266
03 Mar 25	16.58000 +0.24	17.09	16.36	16.40	13,671,141
28 Feb 25	16.34000 -0.70	17.19	16.29	17.00	11,104,784
27 Feb 25	17.04000 -0.56	17.51	16.84	17.50	14,061,965
26 Feb 25	17.60000 +0.54	17.65	17.05	17.05	15,323,129
25 Feb 25	17.06000 +0.14	17.20	16.65	16.71	14,266,023
24 Feb 25	16.92000 +0.29	17.12	16.41	16.60	14,631,690
21 Feb 25	16.63000 +0.25	16.64	16.09	16.36	9,577,076
20 Feb 25	16.38000 -0.28	16.78	16.24	16.66	7,738,918
19 Feb 25	16.66000 +0.49	16.76	16.01	16.10	9,964,094
18 Feb 25	16.17000 -0.51	16.94	16.12	16.74	10,573,554
17 Feb 25	16.68000 +0.05	16.84	16.48	16.59	7,837,089
14 Feb 25	16.63000 +0.00	16.94	16.53	16.71	7,159,026
13 Feb 25	16.63000 -0.23	17.02	16.61	16.81	6,455,351
12 Feb 25	16.86000 +0.15	16.88	16.42	16.61	8,464,773
11 Feb 25	16.71000 -0.38	17.14	16.58	17.10	9,653,845
10 Feb 25	17.09000 +0.03	17.12	16.78	17.01	11,472,794
07 Feb 25	17.06000 +0.73	17.33	16.21	16.25	19,734,508
06 Feb 25	16.33000 +0.51	16.36	15.56	15.70	10,420,544
05 Feb 25	15.82000 +0.39	16.16	15.38	15.58	8,531,552
27 Jan 25	15.43000 -0.40	16.14	15.37	15.81	8,647,562
24 Jan 25	15.83000 +0.68	15.98	15.03	15.08	13,403,570
23 Jan 25	15.15000 -0.06	15.66	15.15	15.33	8,850,359
22 Jan 25	15.21000 -0.37	15.50	15.03	15.47	7,769,907
21 Jan 25	15.58000 -0.54	16.20	15.51	16.18	8,470,580
20 Jan 25	16.12000 +0.05	16.25	15.80	16.08	10,862,015
17 Jan 25	16.07000 -0.12	16.39	15.81	16.07	9,441,241
16 Jan 25	16.19000 +0.32	16.49	15.71	15.72	14,184,185
15 Jan 25	15.87000 +0.24	16.44	15.36	15.63	16,258,016
14 Jan 25	15.63000 +0.73	15.63	14.80	14.90	10,065,978
13 Jan 25	14.90000 +0.11	14.94	14.46	14.70	7,536,928
10 Jan 25	14.79000 -0.77	15.66	14.78	15.53	10,168,186
09 Jan 25	15.56000 +0.04	16.10	15.38	15.38	10,157,321
08 Jan 25	15.52000 -0.03	15.66	15.04	15.45	9,212,745
07 Jan 25	15.55000 +0.01	15.55	15.28	15.44	6,007,086
06 Jan 25	15.54000 +0.18	15.76	15.16	15.24	9,940,725
03 Jan 25	15.36000 -0.59	16.19	15.28	16.00	10,434,435
02 Jan 25	15.95000 -0.30	16.43	15.77	16.25	12,693,217
31 Dec 24	16.25000 -0.89	17.34	16.23	17.23	12,484,629
30 Dec 24	17.14000 +0.15	17.37	16.66	17.01	12,281,096
27 Dec 24	16.99000 -0.03	17.31	16.70	16.98	8,966,572
26 Dec 24	17.02000 -0.28	17.43	17.01	17.35	9,397,763
25 Dec 24	17.30000 -0.28	17.79	17.09	17.79	9,972,759
24 Dec 24	17.58000 +0.55	17.70	17.03	17.07	13,189,019
23 Dec 24	17.03000 -0.34	17.55	16.91	17.34	11,562,450
20 Dec 24	17.37000 +0.08	17.45	17.15	17.29	8,279,477
19 Dec 24	17.29000 -0.19	17.45	17.12	17.28	9,850,993
18 Dec 24	17.48000 -0.11	17.76	17.42	17.67	8,075,094
17 Dec 24	17.59000 -0.46	18.10	17.51	18.06	10,414,849
16 Dec 24	18.05000 -0.61	18.66	18.00	18.51	13,185,261
13 Dec 24	18.66000 -0.46	19.14	18.60	18.96	16,936,646
12 Dec 24	19.12000 +0.14	19.35	18.84	19.00	17,110,562
11 Dec 24	18.98000 +0.38	19.06	18.42	18.42	17,313,788
10 Dec 24	18.60000 +0.08	19.10	18.55	19.01	18,382,554
09 Dec 24	18.52000 -0.24	18.86	18.30	18.75	21,085,886
06 Dec 24	18.76000 -0.81	19.51	18.33	19.51	33,349,044
05 Dec 24	19.57000 +0.11	19.70	19.30	19.56	12,948,587
04 Dec 24	19.46000 -0.74	20.27	19.32	20.11	18,895,706
03 Dec 24	20.20000 -0.86	21.30	19.95	21.06	18,912,578
02 Dec 24	21.06000 -0.17	21.12	20.11	20.80	17,677,818
29 Nov 24	21.23000 +0.63	21.33	20.30	20.60	17,843,364
28 Nov 24	20.60000 +0.17	21.55	20.24	20.39	18,528,130
27 Nov 24	20.43000 -0.05	20.66	19.80	20.40	12,346,966
26 Nov 24	20.48000 +0.47	21.50	20.00	20.20	22,442,996
25 Nov 24	20.01000 +0.70	20.08	19.22	19.31	13,935,667
22 Nov 24	19.31000 -1.43	20.74	19.28	20.71	18,745,872
21 Nov 24	20.74000 -0.04	21.70	20.44	21.51	17,700,540
20 Nov 24	20.78000 +0.28	21.04	20.32	20.64	18,539,532
19 Nov 24	20.50000 +0.56	21.08	19.94	20.09	19,686,214
18 Nov 24	19.94000 -0.55	20.87	19.80	20.45	18,831,342
15 Nov 24	20.49000 -1.58	22.01	20.42	21.90	20,055,620
14 Nov 24	22.07000 -1.39	23.67	22.00	23.46	18,042,944
13 Nov 24	23.46000 -0.30	24.08	22.64	23.60	22,661,376
12 Nov 24	23.76000 -0.77	25.00	23.55	24.50	23,204,632
11 Nov 24	24.53000 +0.17	25.00	23.80	24.10	32,022,108
08 Nov 24	24.36000 +1.46	25.19	22.94	22.94	47,939,572
07 Nov 24	22.90000 -0.76	23.18	21.80	22.66	28,344,044
06 Nov 24	23.66000 -1.19	25.01	23.20	24.35	45,237,704
05 Nov 24	24.85000 +0.10	25.82	23.80	24.52	60,073,716
04 Nov 24	24.75000 +2.25	24.75	21.61	22.33	64,239,120
01 Nov 24	22.50000 -1.34	26.22	22.39	26.20	87,006,776
31 Oct 24	23.84000 +2.17	23.84	22.50	22.98	30,842,898
30 Oct 24	21.67000 +1.97	21.67	19.00	19.50	64,028,912
29 Oct 24	19.70000 +1.65	19.86	18.50	18.50	73,965,136
28 Oct 24	18.05000 +0.90	18.25	17.21	17.97	65,692,536
25 Oct 24	17.15000 +1.56	17.15	15.60	15.60	20,314,934
24 Oct 24	15.59000 -0.60	16.15	15.55	16.05	22,130,196
23 Oct 24	16.19000 +0.71	16.80	15.30	15.51	37,558,720
22 Oct 24	15.48000 +0.49	15.55	14.61	14.92	26,393,712
21 Oct 24	14.99000 +0.33	15.59	14.77	14.77	30,979,132
18 Oct 24	14.66000 +0.41	15.10	14.11	14.17	23,692,172
17 Oct 24	14.25000 -0.42	14.89	14.22	14.75	17,025,748
16 Oct 24	14.67000 -0.32	14.97	14.49	14.80	14,551,699
15 Oct 24	14.99000 -0.49	15.66	14.95	15.36	15,301,419
14 Oct 24	15.48000 +0.16	15.66	15.00	15.36	14,463,181
11 Oct 24	15.32000 -0.99	16.35	15.06	16.32	19,391,924
10 Oct 24	16.31000 -0.32	17.27	16.22	16.62	19,242,312
09 Oct 24	16.63000 -1.50	18.05	16.60	18.02	26,346,142
08 Oct 24	18.13000 +1.17	18.66	17.19	18.66	38,939,832
30 Sep 24	16.96000 +1.54	16.96	15.70	16.33	38,464,496
27 Sep 24	15.42000 +0.93	15.49	14.68	14.70	14,476,167
26 Sep 24	14.49000 +0.79	14.50	13.68	13.70	26,463,492
25 Sep 24	13.70000 +0.43	14.38	13.64	13.70	38,082,144
24 Sep 24	13.27000 +1.21	13.27	12.20	12.20	28,461,044
23 Sep 24	12.06000 -0.11	12.25	11.97	12.14	5,205,352
20 Sep 24	12.17000 -0.44	12.65	12.10	12.62	7,185,835
19 Sep 24	12.61000 +0.33	12.85	12.23	12.37	7,991,052
18 Sep 24	12.28000 -0.28	12.60	12.15	12.53	5,537,632
13 Sep 24	12.56000 -0.54	13.23	12.56	13.17	6,897,149
12 Sep 24	13.10000 +0.30	13.65	12.80	12.83	11,219,699
11 Sep 24	12.80000 +0.14	13.04	12.54	12.63	7,673,815
10 Sep 24	12.66000 -0.07	12.82	12.46	12.79	5,796,075
09 Sep 24	12.73000 -0.23	12.99	12.66	12.88	6,994,460
06 Sep 24	12.96000 -0.50	13.50	12.95	13.48	6,123,597
05 Sep 24	13.46000 +0.08	13.83	13.35	13.38	8,641,147
04 Sep 24	13.38000 -0.12	13.85	13.35	13.42	9,237,766
03 Sep 24	13.50000 +0.06	13.80	13.23	13.43	9,665,512
02 Sep 24	13.44000 -0.60	14.16	13.40	14.00	8,808,313
30 Aug 24	14.04000 +0.34	14.35	13.65	13.69	8,527,759
29 Aug 24	13.70000 +0.55	13.85	13.07	13.10	10,001,125
28 Aug 24	13.15000 +0.12	13.27	12.87	13.00	5,620,074
27 Aug 24	13.03000 -0.21	13.36	12.98	13.28	7,159,976
26 Aug 24	13.24000 +0.12	13.64	13.18	13.18	6,964,200
23 Aug 24	13.12000 -0.12	13.37	13.01	13.19	4,892,273
22 Aug 24	13.24000 -0.26	13.63	13.19	13.56	4,188,804
21 Aug 24	13.50000 -0.04	13.60	13.35	13.46	5,124,628
20 Aug 24	13.54000 -0.36	14.02	13.50	13.95	5,838,915
19 Aug 24	13.90000 -0.27	14.20	13.86	14.17	5,143,487
16 Aug 24	14.17000 -0.47	14.67	14.14	14.62	6,321,723
15 Aug 24	14.64000 +0.19	14.92	14.23	14.44	7,131,030
14 Aug 24	14.45000 -0.40	15.09	14.44	14.88	5,049,591
13 Aug 24	14.85000 -0.04	15.03	14.59	14.80	6,105,581
12 Aug 24	14.89000 -0.06	15.45	14.80	15.19	5,577,931
09 Aug 24	14.95000 -0.45	15.56	14.95	15.50	5,963,201
08 Aug 24	15.40000 -0.03	15.66	15.16	15.38	6,753,003
07 Aug 24	15.43000 -0.21	15.65	15.24	15.63	6,934,418
06 Aug 24	15.64000 +0.77	15.74	15.03	15.03	12,454,058
05 Aug 24	14.87000 -0.23	15.65	14.85	15.08	9,054,955
02 Aug 24	15.10000 -0.28	15.57	15.07	15.25	7,960,499
01 Aug 24	15.38000 -0.42	15.87	15.33	15.83	9,573,826
31 Jul 24	15.80000 +0.76	15.86	14.65	15.01	22,403,632
30 Jul 24	15.04000 -0.83	15.78	14.28	15.78	24,083,464
29 Jul 24	15.87000 -0.18	16.24	15.71	16.20	4,252,798
26 Jul 24	16.05000 +0.14	16.29	15.88	15.94	3,487,764
25 Jul 24	15.91000 +0.45	16.22	15.40	15.44	5,804,356
24 Jul 24	15.46000 -0.27	15.82	15.45	15.71	3,767,336
23 Jul 24	15.73000 -0.52	16.57	15.72	16.57	4,279,165
22 Jul 24	16.25000 -0.18	16.61	16.14	16.48	3,702,706
19 Jul 24	16.43000 +0.21	16.60	15.95	16.14	4,938,914
18 Jul 24	16.22000 +0.00	16.25	15.76	16.01	4,908,698
17 Jul 24	16.22000 -0.09	16.65	16.22	16.42	4,813,880
16 Jul 24	16.31000 +0.06	16.33	16.02	16.28	4,163,804
15 Jul 24	16.25000 -0.44	16.62	16.12	16.61	4,168,481
12 Jul 24	16.69000 +0.02	16.98	16.58	16.66	4,825,459
11 Jul 24	16.67000 +0.81	16.94	16.08	16.21	8,129,273
10 Jul 24	15.86000 +0.13	16.44	15.40	15.66	7,925,251
09 Jul 24	15.73000 +0.03	15.84	15.34	15.70	5,671,181
08 Jul 24	15.70000 -0.62	16.30	15.66	16.22	5,009,781
05 Jul 24	16.32000 +0.18	16.44	16.01	16.19	4,485,866
04 Jul 24	16.14000 -0.53	16.76	16.11	16.70	5,528,102
03 Jul 24	16.67000 -0.14	16.97	16.59	16.83	5,011,825
02 Jul 24	16.81000 -0.34	17.28	16.75	17.16	4,592,184
01 Jul 24	17.15000 +0.06	17.32	16.84	17.12	4,301,987
28 Jun 24	17.09000 -0.30	17.61	17.01	17.43	5,159,198
27 Jun 24	17.39000 -0.47	17.83	17.38	17.83	3,488,373
26 Jun 24	17.86000 +0.75	17.86	16.80	17.00	6,481,882
25 Jun 24	17.11000 -0.07	17.36	16.89	17.20	5,370,965
24 Jun 24	17.18000 -0.79	17.80	17.18	17.80	5,546,218
21 Jun 24	17.97000 -0.14	18.49	17.88	18.20	4,596,123
20 Jun 24	18.11000 -0.68	18.80	18.10	18.80	5,348,572
19 Jun 24	18.79000 -0.61	19.40	18.76	19.38	5,089,556
18 Jun 24	19.40000 +0.14	19.70	19.16	19.24	4,548,286
17 Jun 24	19.26000 +0.07	19.59	18.72	19.19	6,264,236
14 Jun 24	19.19000 -0.01	19.37	18.83	19.21	5,458,620
13 Jun 24	19.20000 -0.28	19.69	19.11	19.48	4,617,658
12 Jun 24	19.48000 -0.05	19.62	19.24	19.53	3,963,835
11 Jun 24	19.53000 +0.29	19.56	18.82	19.20	5,358,947
07 Jun 24	19.24000 -0.28	19.78	18.93	19.55	6,779,029
06 Jun 24	19.52000 -0.58	20.66	19.30	20.26	9,883,428
05 Jun 24	20.10000 -0.40	20.60	20.10	20.39	4,639,722
04 Jun 24	20.50000 -0.10	20.59	20.05	20.57	6,603,104
03 Jun 24	20.60000 -0.53	21.06	20.42	21.04	7,384,235
31 May 24	21.13000 -0.22	21.57	21.01	21.34	6,045,649
30 May 24	21.35000 -0.44	22.14	21.33	21.89	9,678,501
29 May 24	21.79000 +0.88	22.91	21.00	21.00	18,522,424
28 May 24	20.91000 -0.25	21.40	20.72	21.08	6,818,172
27 May 24	21.16000 -0.39	21.76	20.44	21.58	10,309,018
24 May 24	21.55000 -0.70	23.04	21.51	22.39	11,431,406
23 May 24	22.25000 -0.58	23.05	22.08	23.04	15,312,076
22 May 24	22.83000 +2.08	22.83	20.85	20.85	18,008,488
21 May 24	20.75000 -0.45	21.28	20.59	21.25	7,629,804
20 May 24	21.20000 -0.59	21.98	21.19	21.58	8,055,176
17 May 24	21.79000 +0.22	21.79	21.22	21.53	5,561,214
16 May 24	21.57000 +0.15	21.83	21.21	21.42	6,395,206
15 May 24	21.42000 -0.23	21.98	21.40	21.75	3,721,797
14 May 24	21.65000 -0.31	22.21	21.57	22.13	6,335,135
13 May 24	21.96000 -0.61	22.53	21.88	22.30	7,355,152
10 May 24	22.57000 -0.42	23.01	22.30	23.00	5,826,606
09 May 24	22.99000 +0.76	23.41	22.28	22.28	8,205,588
08 May 24	22.23000 -0.44	22.80	22.17	22.57	4,885,568
07 May 24	22.67000 +0.56	22.80	21.91	22.10	7,764,296
06 May 24	22.11000 +0.14	22.65	22.05	22.26	6,923,792
30 Apr 24	21.97000 -0.83	22.70	21.82	22.67	9,628,509
29 Apr 24	22.80000 +1.07	23.10	21.73	21.80	9,307,064
26 Apr 24	21.73000 +0.61	21.79	20.75	21.00	7,747,037
25 Apr 24	21.12000 +0.03	21.46	20.72	21.10	5,859,835
24 Apr 24	21.09000 -0.38	21.57	20.88	21.47	6,902,591
23 Apr 24	21.47000 -0.42	22.24	21.46	21.89	4,829,546
22 Apr 24	21.89000 +0.14	22.44	21.55	21.82	6,146,782
19 Apr 24	21.75000 -1.09	22.95	21.66	22.69	9,174,785
18 Apr 24	22.84000 -0.28	23.39	22.61	23.08	4,843,563
17 Apr 24	23.12000 +0.80	23.18	22.52	22.57	4,355,736
16 Apr 24	22.32000 -0.98	23.40	22.31	23.37	4,860,158
15 Apr 24	23.30000 -0.24	24.16	22.93	23.50	5,918,854
12 Apr 24	23.54000 -0.78	24.34	23.49	24.23	5,131,132
11 Apr 24	24.32000 +0.11	24.60	23.83	24.10	4,040,630
10 Apr 24	24.21000 -0.76	24.97	24.12	24.97	4,047,349
09 Apr 24	24.97000 +0.96	24.97	23.99	24.02	5,211,423
08 Apr 24	24.01000 -1.00	25.02	23.97	25.02	4,935,552
03 Apr 24	25.01000 -0.43	25.60	25.01	25.23	4,463,795
02 Apr 24	25.44000 +0.39	25.49	24.58	25.13	6,818,116
01 Apr 24	25.05000 +0.95	25.05	24.05	24.09	6,189,592
29 Mar 24	24.10000 -0.09	24.46	23.80	24.20	4,179,961
28 Mar 24	24.19000 -0.10	24.59	24.05	24.27	4,554,477
27 Mar 24	24.29000 -1.21	25.51	24.25	25.39	4,386,524
26 Mar 24	25.50000 +0.20	25.81	24.93	25.30	4,523,820
25 Mar 24	25.30000 -0.70	26.11	25.25	25.98	4,939,139
22 Mar 24	26.00000 -1.13	27.25	26.00	27.13	6,372,058
21 Mar 24	27.13000 -0.59	27.90	27.10	27.70	4,419,980
20 Mar 24	27.72000 +0.04	28.17	27.51	27.68	4,421,751
19 Mar 24	27.68000 -0.56	28.54	27.66	28.25	4,957,160
18 Mar 24	28.24000 +0.54	28.36	27.63	27.88	5,593,061
15 Mar 24	27.70000 -0.04	27.95	27.12	27.70	5,117,509
14 Mar 24	27.74000 -0.51	28.48	27.44	28.00	5,044,762
13 Mar 24	28.25000 -0.35	28.58	28.12	28.49	4,714,529
12 Mar 24	28.60000 +0.09	29.17	28.50	28.77	6,367,709
11 Mar 24	28.51000 +1.05	28.71	27.76	27.78	8,540,637
08 Mar 24	27.46000 +0.49	27.81	27.00	27.00	5,797,948
07 Mar 24	26.97000 -0.85	27.99	26.97	27.82	5,400,527
06 Mar 24	27.82000 +0.42	28.50	27.10	27.11	6,473,792
05 Mar 24	27.40000 -0.61	27.87	27.27	27.77	6,038,646
04 Mar 24	28.01000 -0.14	28.49	27.70	28.09	6,158,542
01 Mar 24	28.15000 +0.34	28.34	27.65	28.02	6,673,894
29 Feb 24	27.81000 +0.65	28.25	26.81	26.96	11,012,832
28 Feb 24	27.16000 -0.70	29.06	27.16	28.00	10,309,749
27 Feb 24	27.86000 +0.53	27.87	26.91	27.12	7,405,932
26 Feb 24	27.33000 +0.55	27.76	26.77	26.99	8,071,969
23 Feb 24	26.78000 +0.44	27.08	26.32	26.53	6,811,457
22 Feb 24	26.34000 +0.19	26.80	25.93	26.00	4,926,951
21 Feb 24	26.15000 +0.24	26.83	25.55	25.72	6,872,129
20 Feb 24	25.91000 -0.11	26.01	25.45	25.76	5,189,146
19 Feb 24	26.02000 -0.48	26.75	25.66	26.57	7,900,331
08 Feb 24	26.50000 +1.75	26.75	25.00	25.15	11,049,556
07 Feb 24	24.75000 +1.29	25.09	23.46	23.62	12,620,929
06 Feb 24	23.46000 +1.18	23.58	21.59	21.90	9,965,080
05 Feb 24	22.28000 -1.60	23.75	21.49	23.75	10,130,522
02 Feb 24	23.88000 -1.35	25.34	22.78	25.15	8,455,259
01 Feb 24	25.23000 +0.51	25.88	24.40	24.53	7,922,667
31 Jan 24	24.72000 -1.44	26.60	24.72	25.73	8,382,351
30 Jan 24	26.16000 -1.17	27.29	26.16	27.10	6,604,871
29 Jan 24	27.33000 -2.37	29.20	27.27	29.17	11,142,878
26 Jan 24	29.70000 -0.68	30.60	29.45	30.01	7,196,272
25 Jan 24	30.38000 +0.72	30.42	28.96	29.49	9,140,698
24 Jan 24	29.66000 +0.09	29.84	28.30	29.69	9,070,643
23 Jan 24	29.57000 +0.07	30.50	28.45	29.23	10,301,349
22 Jan 24	29.50000 -1.90	31.08	29.29	31.03	12,635,768
19 Jan 24	31.40000 -1.50	32.72	31.36	32.58	16,888,088
18 Jan 24	32.90000 +2.07	33.91	30.43	30.51	24,883,466
17 Jan 24	30.83000 -1.45	32.08	30.83	32.08	9,462,846
16 Jan 24	32.28000 +1.10	32.81	30.75	31.29	13,093,800
15 Jan 24	31.18000 -0.91	32.09	31.00	31.76	8,705,137
12 Jan 24	32.09000 +0.36	32.98	31.40	31.65	10,519,668
11 Jan 24	31.73000 +0.57	32.05	30.91	31.00	8,784,158
10 Jan 24	31.16000 +0.19	32.02	30.62	30.69	7,554,929
09 Jan 24	30.97000 +0.15	32.15	30.23	30.82	6,881,770
08 Jan 24	30.82000 -0.26	31.55	30.67	31.09	4,560,819
05 Jan 24	31.08000 -0.74	32.32	30.70	31.79	5,557,549
04 Jan 24	31.82000 -0.88	32.78	31.61	32.47	4,848,448
03 Jan 24	32.70000 -0.02	32.93	32.40	32.51	4,660,514
02 Jan 24	32.72000 -0.56	33.28	32.62	33.28	4,953,880
29 Dec 23	33.28000 -0.10	33.47	32.84	33.18	7,707,184
28 Dec 23	33.38000 +2.35	33.73	30.81	30.94	14,501,487
27 Dec 23	31.03000 -0.24	31.68	30.61	31.57	5,156,267
26 Dec 23	31.27000 -0.15	31.66	31.08	31.42	4,296,848
25 Dec 23	31.42000 +0.04	31.57	31.13	31.36	4,604,958
22 Dec 23	31.38000 +0.62	31.74	30.35	30.62	8,979,580
21 Dec 23	30.76000 +0.83	31.28	29.66	29.70	9,209,143
20 Dec 23	29.93000 -0.37	30.40	29.85	30.35	3,628,897
19 Dec 23	30.30000 +0.14	30.75	30.04	30.05	4,291,702
18 Dec 23	30.16000 -0.56	30.99	30.08	30.52	4,613,295
15 Dec 23	30.72000 +0.00	31.80	30.65	31.11	6,191,895
14 Dec 23	30.72000 -0.23	31.77	30.72	31.27	4,220,963
13 Dec 23	30.95000 -0.94	31.83	30.95	31.78	4,350,564
12 Dec 23	31.89000 -0.32	32.42	31.74	32.08	3,941,702
11 Dec 23	32.21000 +0.22	32.22	30.91	31.78	6,605,461
08 Dec 23	31.99000 +0.19	32.55	31.55	31.90	9,109,686
07 Dec 23	31.80000 -0.34	32.24	31.42	32.14	4,988,225
06 Dec 23	32.14000 +0.74	32.88	31.35	31.35	7,992,823
05 Dec 23	31.40000 -0.59	32.41	31.40	31.83	4,738,475
04 Dec 23	31.99000 -0.65	32.64	31.83	32.59	5,911,879
01 Dec 23	32.64000 -0.46	33.23	32.40	33.16	4,234,285
30 Nov 23	33.10000 -0.60	33.85	32.95	33.71	4,580,413
29 Nov 23	33.70000 -0.64	34.48	33.60	34.27	4,580,092
28 Nov 23	34.34000 -0.49	34.99	33.50	34.95	6,369,037
27 Nov 23	34.83000 -1.12	35.95	34.81	35.83	4,013,037
24 Nov 23	35.95000 -0.59	36.58	35.82	36.58	3,501,828
23 Nov 23	36.54000 +0.21	36.64	36.20	36.31	2,590,808
22 Nov 23	36.33000 -1.11	37.44	36.28	37.27	3,718,801
21 Nov 23	37.44000 -0.58	38.23	37.38	38.06	3,387,692
20 Nov 23	38.02000 +0.20	38.10	37.26	37.90	3,262,446
17 Nov 23	37.82000 -0.19	38.27	37.73	37.92	3,189,581
16 Nov 23	38.01000 -1.20	39.19	37.98	39.18	4,563,190
15 Nov 23	39.21000 +0.80	39.46	38.70	38.88	5,386,105
14 Nov 23	38.41000 -0.07	39.10	38.25	38.50	3,399,184
13 Nov 23	38.48000 +0.46	38.60	37.91	38.29	3,053,313
10 Nov 23	38.02000 -0.57	38.50	37.75	38.40	3,344,287
09 Nov 23	38.59000 +0.60	39.08	37.89	37.99	6,585,749
08 Nov 23	37.99000 +0.19	38.27	37.57	37.71	3,331,292
07 Nov 23	37.80000 -0.06	38.00	37.30	37.87	3,695,013
06 Nov 23	37.86000 +0.76	38.58	37.28	37.45	5,210,273
03 Nov 23	37.10000 +0.53	37.48	36.58	36.60	3,941,893
02 Nov 23	36.57000 -0.77	37.50	36.50	37.37	2,816,896
01 Nov 23	37.34000 +0.01	37.77	36.91	37.37	3,571,038
31 Oct 23	37.33000 -0.10	37.65	36.94	37.37	4,136,406
30 Oct 23	37.43000 +0.75	37.55	36.16	36.58	6,290,795
27 Oct 23	36.68000 +1.42	36.91	34.60	35.00	7,091,136
26 Oct 23	35.26000 -1.04	35.98	34.65	35.98	6,427,661
25 Oct 23	36.30000 -0.41	37.56	36.11	36.80	4,962,385
24 Oct 23	36.71000 +0.24	37.14	36.25	36.66	4,049,080
23 Oct 23	36.47000 -1.45	37.93	36.25	37.90	4,180,805
20 Oct 23	37.92000 +0.49	38.58	37.12	37.30	4,697,406
19 Oct 23	37.43000 -0.70	38.40	37.19	37.99	4,051,611
18 Oct 23	38.13000 -1.33	39.28	38.06	39.28	5,409,299
17 Oct 23	39.46000 +0.11	39.87	38.98	39.29	3,988,322
16 Oct 23	39.35000 -1.15	40.56	39.03	40.51	4,018,404
13 Oct 23	40.50000 -0.78	41.00	40.15	40.98	3,637,231
12 Oct 23	41.28000 +0.32	41.41	40.42	40.59	4,773,905
11 Oct 23	40.96000 -0.02	41.86	40.78	41.28	4,151,232
10 Oct 23	40.98000 -0.58	41.91	40.90	41.65	3,871,663
09 Oct 23	41.56000 -0.32	41.98	41.25	41.86	3,592,497
28 Sep 23	41.88000 -0.29	42.50	41.75	42.16	3,548,179
27 Sep 23	42.17000 +1.57	42.58	40.56	40.56	8,001,094
26 Sep 23	40.60000 -0.28	41.28	40.55	40.88	3,286,510
25 Sep 23	40.88000 +0.20	41.06	40.08	40.35	4,397,713
22 Sep 23	40.68000 +1.09	40.69	39.43	39.58	5,254,370
21 Sep 23	39.59000 -0.42	40.21	39.56	39.88	3,330,905
20 Sep 23	40.01000 -0.35	40.58	39.93	40.42	3,131,991
19 Sep 23	40.36000 -0.40	41.14	40.26	40.71	3,128,276
18 Sep 23	40.76000 -0.09	41.70	40.23	40.69	4,348,011
15 Sep 23	40.85000 +0.05	41.45	40.16	40.86	4,350,084
14 Sep 23	40.80000 -0.77	41.74	40.48	41.61	3,918,865
13 Sep 23	41.57000 -0.74	42.44	41.04	42.31	3,602,101
12 Sep 23	42.31000 +0.27	42.89	41.75	42.07	4,624,107
11 Sep 23	42.04000 +1.01	42.37	40.93	41.45	4,759,379
08 Sep 23	41.03000 -0.65	41.75	40.86	41.50	3,032,764
07 Sep 23	41.68000 -1.53	43.27	41.60	43.21	5,608,445
06 Sep 23	43.21000 +0.52	43.36	42.07	42.37	4,563,471
05 Sep 23	42.69000 +0.50	43.16	41.95	41.95	6,205,514
04 Sep 23	42.19000 +0.91	42.36	41.01	41.50	5,715,299
01 Sep 23	41.28000 -0.40	42.03	41.19	41.68	2,754,146
31 Aug 23	41.68000 -0.45	42.05	41.26	41.96	4,266,264
30 Aug 23	42.13000 -0.17	42.93	41.89	42.08	5,797,898
29 Aug 23	42.30000 +0.90	42.42	41.20	41.30	4,714,311
28 Aug 23	41.40000 +0.43	43.92	41.36	43.60	6,482,723
25 Aug 23	40.97000 -0.72	41.78	40.77	41.50	3,592,297
24 Aug 23	41.69000 +0.77	42.54	40.61	40.61	5,459,450
23 Aug 23	40.92000 -1.55	42.28	40.90	42.28	3,545,794
22 Aug 23	42.47000 -0.15	43.28	41.25	42.99	5,112,594
21 Aug 23	42.62000 -1.20	44.00	42.55	43.80	4,011,657
18 Aug 23	43.82000 -1.04	45.18	43.80	45.02	3,059,237
17 Aug 23	44.86000 +0.35	44.98	44.17	44.42	2,939,167
16 Aug 23	44.51000 -0.98	46.03	44.50	45.30	3,348,484
15 Aug 23	45.49000 -1.31	47.07	45.10	46.80	4,398,432
14 Aug 23	46.80000 -1.65	48.38	46.25	48.19	5,311,874
11 Aug 23	48.45000 -1.44	49.87	48.45	49.79	3,523,140
10 Aug 23	49.89000 +0.28	51.08	49.63	49.71	3,503,568
09 Aug 23	49.61000 -0.16	49.88	49.26	49.50	1,848,577
08 Aug 23	49.77000 -0.69	50.87	49.61	50.46	3,201,798
07 Aug 23	50.46000 -0.95	51.40	50.00	51.29	3,031,483
04 Aug 23	51.41000 -0.06	51.88	51.03	51.47	4,070,012
03 Aug 23	51.47000 +1.61	52.33	49.67	49.67	9,075,907
02 Aug 23	49.86000 -0.37	50.45	49.68	50.23	2,140,507
01 Aug 23	50.23000 -0.50	51.06	49.90	50.69	3,412,842
31 Jul 23	50.73000 +1.28	51.20	49.46	49.47	4,737,584
28 Jul 23	49.45000 +0.85	49.50	47.98	48.31	3,493,712
27 Jul 23	48.60000 -0.84	49.86	48.54	49.45	2,738,661
26 Jul 23	49.44000 +0.16	50.08	48.98	49.28	3,109,997
25 Jul 23	49.28000 +1.30	49.72	48.35	48.50	4,892,553
24 Jul 23	47.98000 -0.92	49.05	47.75	48.70	3,369,360
21 Jul 23	48.90000 -0.38	49.98	48.80	49.16	3,342,965
20 Jul 23	49.28000 -0.67	50.87	49.16	50.03	3,916,759
19 Jul 23	49.95000 -0.63	50.78	49.60	50.61	2,726,391
18 Jul 23	50.58000 -0.60	51.45	50.00	51.18	3,541,476
17 Jul 23	51.18000 -0.18	51.49	50.67	51.36	2,779,268
14 Jul 23	51.36000 -1.46	52.99	51.31	52.77	5,285,569
13 Jul 23	52.82000 +0.23	53.58	52.08	52.59	6,300,957
12 Jul 23	52.59000 +0.82	53.37	50.86	52.20	8,348,608
11 Jul 23	51.77000 -0.25	52.15	50.85	51.55	5,305,904
10 Jul 23	52.02000 +2.53	53.00	49.23	49.40	10,119,999
07 Jul 23	49.49000 -24.10	50.90	49.47	50.90	4,732,386
06 Jul 23	73.59000 -0.67	74.58	73.24	74.40	3,927,249
05 Jul 23	74.26000 -0.94	75.66	74.07	75.38	3,122,809
04 Jul 23	75.20000 -1.04	76.55	75.11	76.48	4,168,547
03 Jul 23	76.24000 +1.69	76.50	74.90	75.01	6,038,802
30 Jun 23	74.55000 +1.43	75.39	72.62	73.14	6,037,658
29 Jun 23	73.12000 -0.14	74.95	72.81	73.26	4,507,552
28 Jun 23	73.26000 +0.41	73.44	72.14	72.85	3,446,991
27 Jun 23	72.85000 +1.14	74.13	71.02	72.00	4,036,612
26 Jun 23	71.71000 -0.42	73.96	70.50	72.00	3,238,172
21 Jun 23	72.13000 -1.19	74.70	72.12	73.08	3,559,729
20 Jun 23	73.32000 +0.10	73.89	72.78	73.30	2,857,237
19 Jun 23	73.22000 -1.21	74.50	72.85	74.50	3,222,866
16 Jun 23	74.43000 +1.05	74.44	72.97	73.38	5,019,932
15 Jun 23	73.38000 +3.17	73.76	69.16	69.80	6,894,900
14 Jun 23	70.21000 -1.53	71.96	70.10	71.96	3,581,375
13 Jun 23	71.74000 -0.50	72.70	71.32	72.10	2,099,751
12 Jun 23	72.24000 +0.17	72.74	70.90	72.04	3,362,055
09 Jun 23	72.07000 +0.52	72.46	70.64	71.40	4,254,976
08 Jun 23	71.55000 -0.71	73.71	71.45	72.51	3,468,745
07 Jun 23	72.26000 -1.34	73.99	72.10	73.65	3,286,741
06 Jun 23	73.60000 -1.21	75.58	73.51	75.58	2,978,135
05 Jun 23	74.81000 -2.15	77.06	74.14	77.00	4,216,879
02 Jun 23	76.96000 +0.80	77.35	76.10	76.16	3,326,624
01 Jun 23	76.16000 -1.07	78.15	76.13	77.24	3,184,987
31 May 23	77.23000 -0.92	78.93	77.20	78.11	2,872,262
30 May 23	78.15000 -0.65	79.26	76.98	78.54	4,064,673
29 May 23	78.80000 -1.65	80.44	78.05	80.06	3,591,580
26 May 23	80.45000 -1.49	81.80	79.41	81.79	3,086,712
25 May 23	81.94000 +0.14	82.99	80.20	81.11	4,186,551
24 May 23	81.80000 +0.97	82.96	79.81	80.50	4,856,159
23 May 23	80.83000 -0.34	82.80	80.70	81.08	3,354,962
22 May 23	81.17000 +0.49	81.81	80.11	80.60	2,224,366
19 May 23	80.68000 +0.36	80.85	79.42	80.31	1,788,252
18 May 23	80.32000 -1.18	81.65	80.02	81.52	2,363,525
17 May 23	81.50000 +0.16	81.65	80.33	81.00	2,364,912
16 May 23	81.34000 +0.34	82.18	80.52	81.05	3,044,957
15 May 23	81.00000 +2.68	81.56	78.30	78.32	4,662,823
12 May 23	78.32000 -2.58	80.98	78.30	80.53	4,579,451
11 May 23	80.90000 -0.52	83.01	80.87	81.42	4,009,584
10 May 23	81.42000 -0.42	82.68	80.66	81.77	4,544,545
09 May 23	81.84000 -2.28	84.80	81.84	84.80	3,385,960
08 May 23	84.12000 +0.09	85.50	83.36	84.96	2,950,414
05 May 23	84.03000 -2.63	86.49	83.31	86.00	4,237,373
04 May 23	86.66000 -2.33	90.21	85.66	88.46	5,764,739
28 Apr 23	88.99000 -0.71	90.50	87.83	89.23	4,475,697
27 Apr 23	89.70000 -5.66	93.00	89.22	93.00	7,700,013
26 Apr 23	95.36000 +7.50	96.41	87.80	88.00	8,053,427
25 Apr 23	87.86000 -4.80	93.50	86.40	93.05	6,956,254
24 Apr 23	92.66000 -3.13	95.70	91.71	95.70	5,063,545
21 Apr 23	95.79000 -1.10	98.97	95.79	97.56	3,222,639
20 Apr 23	96.89000 -2.79	99.51	96.53	99.51	4,447,642
19 Apr 23	99.68000 -3.27	102.95	99.20	102.95	4,399,579
18 Apr 23	102.95000 +1.02	104.39	101.60	102.00	3,946,480
17 Apr 23	101.93000 +0.53	103.00	101.08	101.80	2,761,293
14 Apr 23	101.40000 +0.41	102.63	100.16	100.99	2,833,542
13 Apr 23	100.99000 -1.76	103.48	100.87	103.30	3,435,588
12 Apr 23	102.75000 -0.48	104.28	102.02	102.82	3,122,017
11 Apr 23	103.23000 -2.48	106.20	102.82	106.00	3,679,432
10 Apr 23	105.71000 +0.44	106.22	104.70	105.70	3,526,451
07 Apr 23	105.27000 -1.16	107.20	104.60	107.00	4,310,545
06 Apr 23	106.43000 +4.25	107.23	102.20	102.92	7,015,195
04 Apr 23	102.18000 -2.10	104.30	101.20	104.23	4,318,093
03 Apr 23	104.28000 +2.17	105.20	101.36	101.77	5,093,348
31 Mar 23	102.11000 -1.08	104.17	101.60	103.70	4,535,223
30 Mar 23	103.19000 +0.19	103.99	101.64	103.10	3,543,409
29 Mar 23	103.00000 +0.20	104.70	101.39	102.80	3,747,784
28 Mar 23	102.80000 +0.58	105.37	101.05	101.99	7,476,834
27 Mar 23	102.22000 +3.98	102.45	96.92	97.90	8,097,903
24 Mar 23	98.24000 +1.82	98.50	95.80	96.43	4,694,005
23 Mar 23	96.42000 -0.74	97.43	95.22	96.59	3,685,672
22 Mar 23	97.16000 +0.64	99.25	96.68	96.68	5,625,640
21 Mar 23	96.52000 +0.73	96.52	93.77	95.00	5,640,306
20 Mar 23	95.79000 -1.05	97.39	91.42	96.50	8,910,549
17 Mar 23	96.84000 -3.66	101.88	96.30	101.50	9,356,015
16 Mar 23	100.50000 -4.95	105.18	100.50	105.18	5,900,115
15 Mar 23	105.45000 +0.23	107.80	105.22	105.22	3,405,427
14 Mar 23	105.22000 -5.26	110.98	104.89	110.91	6,848,219
13 Mar 23	110.48000 -0.73	111.99	110.00	110.00	2,894,859
10 Mar 23	111.21000 -0.91	111.56	110.02	111.45	4,086,509
09 Mar 23	112.12000 -2.05	114.80	111.68	114.23	4,508,378
08 Mar 23	114.17000 -0.48	115.90	113.41	113.80	4,364,746
07 Mar 23	114.65000 -3.24	117.30	114.58	117.30	8,197,801
06 Mar 23	117.89000 +3.48	119.90	113.69	115.00	13,445,195
03 Mar 23	114.41000 +3.02	114.98	112.88	112.88	7,015,112
02 Mar 23	111.39000 +0.12	113.01	110.98	111.60	3,496,578
01 Mar 23	111.27000 +0.20	111.80	110.18	111.00	2,805,172
28 Feb 23	111.07000 -0.59	111.80	109.86	111.34	3,740,990
27 Feb 23	111.66000 -1.63	114.30	111.12	112.00	4,304,353
24 Feb 23	113.29000 -1.00	114.78	112.50	114.60	3,589,625
23 Feb 23	114.29000 +1.89	114.50	112.08	112.08	6,092,063
22 Feb 23	112.40000 -1.30	114.15	112.12	112.78	3,453,106
21 Feb 23	113.70000 +1.37	114.85	111.78	112.02	5,199,865
20 Feb 23	112.33000 +1.60	112.64	108.85	110.60	4,352,236
17 Feb 23	110.73000 -2.59	113.56	110.37	112.82	5,182,066
16 Feb 23	113.32000 -0.96	115.99	111.79	114.18	6,710,751
15 Feb 23	114.28000 -2.02	117.08	113.83	116.31	6,409,654
14 Feb 23	116.30000 +0.46	116.75	115.28	116.00	4,927,478
13 Feb 23	115.84000 -2.18	118.22	115.30	118.02	9,618,956
10 Feb 23	118.02000 +1.22	120.99	116.16	116.71	12,345,702
09 Feb 23	116.80000 +1.34	117.59	114.50	116.14	8,175,700
08 Feb 23	115.46000 -3.49	120.30	115.41	120.13	12,555,860
07 Feb 23	118.95000 +10.81	118.95	108.17	108.17	20,221,774
06 Feb 23	108.14000 -1.97	109.98	107.73	109.52	5,116,050
03 Feb 23	110.11000 -3.23	112.88	109.02	112.88	8,442,620
02 Feb 23	113.34000 -0.29	114.87	112.70	113.60	7,309,827
01 Feb 23	113.63000 -0.59	114.44	112.11	114.22	7,751,585
31 Jan 23	114.22000 +0.76	114.77	112.16	112.58	6,350,789
30 Jan 23	113.46000 -0.22	115.95	113.30	115.00	7,153,230
20 Jan 23	113.68000 +2.22	114.48	111.51	111.55	5,306,256
19 Jan 23	111.46000 -0.42	111.52	109.12	111.10	3,214,349
18 Jan 23	111.88000 +1.15	113.00	110.50	111.00	4,172,032
17 Jan 23	110.73000 -0.48	111.96	110.01	111.22	3,880,559
16 Jan 23	111.21000 +3.26	112.49	107.00	107.99	6,867,277
13 Jan 23	107.95000 -0.55	109.48	106.51	109.00	4,313,373
12 Jan 23	108.50000 -0.25	111.87	108.39	108.84	4,206,837
11 Jan 23	108.75000 -2.41	111.66	108.75	110.71	5,148,108
10 Jan 23	111.16000 +0.61	116.65	110.66	114.00	8,681,311
09 Jan 23	110.55000 -0.15	111.09	107.86	110.60	6,662,553
06 Jan 23	110.70000 +4.48	113.25	105.80	106.30	10,932,416
05 Jan 23	106.22000 +1.92	107.50	103.74	104.35	5,349,424
04 Jan 23	104.30000 -1.70	106.80	103.23	106.28	4,740,568
03 Jan 23	106.00000 +0.15	107.32	103.51	107.32	5,245,288
30 Dec 22	105.85000 -0.08	106.93	105.16	106.75	3,398,560
29 Dec 22	105.93000 -1.87	109.80	105.90	107.52	3,475,328
28 Dec 22	107.80000 -0.98	108.80	106.20	107.58	4,130,312
27 Dec 22	108.78000 +1.70	110.22	106.50	107.09	5,093,805
26 Dec 22	107.08000 +4.08	107.77	101.62	102.92	5,765,377
23 Dec 22	103.00000 -0.11	104.43	101.60	102.00	4,243,370
22 Dec 22	103.11000 -4.74	108.38	102.95	107.50	6,348,016
21 Dec 22	107.85000 -2.25	110.70	106.33	110.35	3,130,728
20 Dec 22	110.10000 +0.27	110.60	108.11	109.20	2,418,754
19 Dec 22	109.83000 -2.02	113.27	109.41	111.00	3,161,701
16 Dec 22	111.85000 -2.87	114.83	110.41	113.63	4,191,254
15 Dec 22	114.72000 +2.67	115.21	111.20	111.58	4,252,080
14 Dec 22	112.05000 -0.85	113.70	111.61	112.10	2,801,866
13 Dec 22	112.90000 -2.68	116.00	112.47	115.60	3,972,183
12 Dec 22	115.58000 +0.63	116.37	112.66	114.28	4,341,376
09 Dec 22	114.95000 -1.37	116.90	114.60	116.32	4,224,214
08 Dec 22	116.32000 -1.07	118.91	115.61	116.72	4,583,536
07 Dec 22	117.39000 +1.39	118.92	115.36	116.00	5,393,520
06 Dec 22	116.00000 +0.61	117.45	113.18	114.30	6,145,755
05 Dec 22	115.39000 -3.35	115.97	108.88	114.00	11,325,823
02 Dec 22	118.74000 +1.54	120.69	116.13	117.20	6,532,110
01 Dec 22	117.20000 +0.80	119.51	117.01	118.00	6,736,382
30 Nov 22	116.40000 +0.35	117.23	114.75	116.38	4,688,077
29 Nov 22	116.05000 +0.73	116.34	113.11	115.34	6,648,425
28 Nov 22	115.32000 -3.68	117.41	113.99	115.68	6,274,502
25 Nov 22	119.00000 -3.98	122.05	118.50	122.03	5,887,895
24 Nov 22	122.98000 -1.71	125.36	122.60	124.71	4,860,600
23 Nov 22	124.69000 +3.64	125.50	120.37	120.59	7,236,995
22 Nov 22	121.05000 -3.45	125.11	120.50	124.11	7,008,481
21 Nov 22	124.50000 -0.78	126.35	122.98	122.99	4,727,844
18 Nov 22	125.28000 -0.98	128.47	124.18	126.97	6,275,678
17 Nov 22	126.26000 -3.30	130.73	124.21	128.55	8,252,893
16 Nov 22	129.56000 -4.93	134.70	129.41	134.50	6,981,897
15 Nov 22	134.49001 +6.29	134.94	128.17	128.53	8,794,935
14 Nov 22	128.20000 -5.27	133.60	127.68	133.00	7,975,853
11 Nov 22	133.47000 +1.64	136.98	131.99	136.50	7,706,842
10 Nov 22	131.83000 -8.18	139.90	130.50	138.99	11,528,405
09 Nov 22	140.00999 -2.49	142.86	139.50	142.50	6,485,407
08 Nov 22	142.50000 -3.45	146.98	141.25	146.09	8,870,387
07 Nov 22	145.95000 +5.81	148.67	141.00	144.00	19,851,780
04 Nov 22	140.14000 +12.74	140.14	127.00	127.00	18,265,304
03 Nov 22	127.40000 -0.88	131.59	126.35	126.69	7,827,706
02 Nov 22	128.28000 +3.88	129.96	123.10	123.80	9,106,943
01 Nov 22	124.40000 +1.92	125.50	121.06	121.95	8,437,905
31 Oct 22	122.48000 -2.00	125.20	120.18	122.36	7,940,120
28 Oct 22	124.48000 -11.44	134.21	124.10	134.00	11,003,083
27 Oct 22	135.92000 +0.27	140.64	135.82	135.83	7,865,726
26 Oct 22	135.64999 -0.23	137.90	134.01	135.98	6,848,597
25 Oct 22	135.88000 +2.04	137.66	131.50	132.60	7,010,144
24 Oct 22	133.84000 -0.35	135.88	131.50	133.10	5,894,992
21 Oct 22	134.19000 -0.67	137.80	133.78	135.01	5,516,521
20 Oct 22	134.86000 -3.78	138.15	133.73	136.98	6,968,387
19 Oct 22	138.64000 -2.55	142.24	137.70	140.50	6,052,934
18 Oct 22	141.19000 +0.09	143.50	140.01	143.06	7,503,096
17 Oct 22	141.10001 -6.90	144.95	138.48	144.90	13,665,357
14 Oct 22	148.00000 +8.50	151.89	135.49	142.99	15,695,972
13 Oct 22	139.50000 -2.08	147.80	138.68	140.99	10,754,695
12 Oct 22	141.58000 +2.39	141.77	130.50	138.60	10,124,650
11 Oct 22	139.19000 -1.14	147.50	138.75	141.95	11,127,292
10 Oct 22	140.33000 +5.43	148.20	137.51	137.65	13,338,516
30 Sep 22	134.89999 -5.10	139.86	133.50	138.68	5,972,707
29 Sep 22	140.00000 -1.71	142.44	134.05	140.00	6,640,377
28 Sep 22	141.71001 -3.49	146.30	139.47	145.88	4,365,216
27 Sep 22	145.20000 +0.36	146.50	142.13	144.82	4,231,560
26 Sep 22	144.84000 +1.43	149.99	141.75	141.88	6,137,982
23 Sep 22	143.41000 -2.64	147.31	142.09	144.51	5,032,487
22 Sep 22	146.05000 +4.07	151.00	138.60	140.68	7,494,748
21 Sep 22	141.98000 +3.18	146.98	140.03	141.22	8,745,582
20 Sep 22	138.80000 +5.60	140.06	133.46	134.30	6,456,843
19 Sep 22	133.20000 -1.69	137.50	131.78	134.88	4,426,822
16 Sep 22	134.89000 -1.51	139.78	134.00	135.86	5,120,961
15 Sep 22	136.39999 -11.26	148.47	133.87	147.76	8,858,585
14 Sep 22	147.66000 -1.70	150.25	146.01	147.00	3,317,874
13 Sep 22	149.36000 +1.31	150.90	144.16	148.25	5,163,919
09 Sep 22	148.05000 -1.49	150.00	145.01	148.80	5,463,708
08 Sep 22	149.53999 +0.25	151.90	148.28	148.88	4,490,949
07 Sep 22	149.28999 -0.60	154.00	148.00	148.98	8,044,939
06 Sep 22	149.89000 +10.41	150.00	137.30	141.40	9,969,752
05 Sep 22	139.48000 +2.91	143.00	134.80	135.00	6,043,167
02 Sep 22	136.57001 -2.75	141.00	135.12	140.00	6,073,889
01 Sep 22	139.32001 +4.45	141.31	134.62	134.87	8,907,547
31 Aug 22	134.87000 -14.98	150.50	134.87	149.00	13,959,127
30 Aug 22	149.85001 -2.14	153.99	148.03	151.97	5,754,835
29 Aug 22	151.99001 +0.81	153.12	146.20	150.23	6,367,810
26 Aug 22	151.17999 -1.15	155.54	150.59	152.00	4,821,913
25 Aug 22	152.33000 -6.27	160.29	150.99	159.18	6,442,296
24 Aug 22	158.60001 -4.39	163.88	157.31	163.07	6,027,100
23 Aug 22	162.99001 -1.81	168.52	161.70	165.12	7,761,282
22 Aug 22	164.80000 -4.51	169.31	161.49	166.81	8,691,796
19 Aug 22	169.31000 -9.83	181.49	169.30	181.49	8,669,357
18 Aug 22	179.14000 +0.49	181.55	177.23	177.99	7,276,330
17 Aug 22	178.64999 -3.38	189.78	177.00	185.00	12,923,371
16 Aug 22	182.03000 +10.03	186.86	175.83	178.00	16,962,908
15 Aug 22	172.00000 +13.51	172.31	158.00	158.30	14,209,585
12 Aug 22	158.49001 -3.81	164.50	158.49	162.50	4,428,112
11 Aug 22	162.30000 -3.69	166.83	158.30	166.31	6,634,090
10 Aug 22	165.99001 +1.70	167.58	162.41	163.38	5,916,814
09 Aug 22	164.28999 +9.64	168.91	152.47	153.65	11,196,854
08 Aug 22	154.64999 +0.60	155.77	147.51	152.10	5,931,023
05 Aug 22	154.05000 +2.25	156.30	150.62	152.49	6,826,602
04 Aug 22	151.80000 -5.20	159.68	149.44	158.57	9,483,480
03 Aug 22	157.00000 -4.38	165.93	155.30	163.99	9,135,800
02 Aug 22	161.38000 -9.72	171.10	160.56	167.90	9,268,150
01 Aug 22	171.10001 +7.64	175.01	159.25	163.00	10,877,030
29 Jul 22	163.46001 +1.51	165.39	159.12	161.47	6,092,153
28 Jul 22	161.95000 -5.35	167.99	160.51	167.70	7,513,665
27 Jul 22	167.30000 +3.54	168.99	161.40	163.01	10,145,690
26 Jul 22	163.75999 +4.76	165.80	155.25	157.39	8,387,116
25 Jul 22	159.00000 -9.78	169.90	157.86	168.78	8,893,938
22 Jul 22	168.78000 +5.78	171.59	163.00	164.70	10,742,890
21 Jul 22	163.00000 -1.95	165.21	160.10	163.00	6,824,622
20 Jul 22	164.95000 +7.01	165.00	157.42	157.50	9,940,416
19 Jul 22	157.94000 -5.45	162.36	156.76	162.00	8,682,786
18 Jul 22	163.39000 -3.29	166.68	158.43	165.11	9,330,705
15 Jul 22	166.67999 -2.67	177.00	165.94	170.00	14,808,189
14 Jul 22	169.35001 +7.05	170.00	160.67	162.00	12,861,083
13 Jul 22	162.30000 -0.84	167.18	158.99	165.00	9,009,799
12 Jul 22	163.14000 +3.62	168.77	159.00	159.00	14,927,973
11 Jul 22	159.52000 -7.48	168.50	155.22	164.28	14,825,440
08 Jul 22	167.00000 -7.99	175.00	165.58	174.99	12,083,905
07 Jul 22	174.99001 +3.34	174.99	166.10	171.00	12,943,027
06 Jul 22	171.64999 -6.56	179.50	170.00	176.59	14,309,913
05 Jul 22	178.21001 +16.20	178.21	159.00	162.10	20,406,208
04 Jul 22	162.00999 -1.49	162.24	155.33	160.00	17,328,902
01 Jul 22	163.50000 +7.51	168.88	157.70	160.10	25,945,320
30 Jun 22	155.99001 +14.18	155.99	141.98	142.00	18,197,642
29 Jun 22	141.81000 +5.01	149.74	136.10	136.47	21,783,146
28 Jun 22	136.80000 +2.80	138.08	128.58	134.79	12,715,050
27 Jun 22	134.00000 -2.50	140.00	133.60	137.95	10,829,681
24 Jun 22	136.50000 +3.51	137.99	131.50	132.56	9,969,813
23 Jun 22	132.99001 +2.95	133.99	127.80	133.80	9,169,556
22 Jun 22	130.03999 +0.45	134.58	128.62	130.20	7,811,532
21 Jun 22	129.59000 -3.19	133.86	127.71	132.00	8,696,846
20 Jun 22	132.78000 -0.40	137.98	132.66	133.30	11,784,116
17 Jun 22	133.17999 +6.07	134.50	124.50	125.28	12,859,478
16 Jun 22	127.11000 +5.51	130.50	121.13	121.13	12,245,888
15 Jun 22	121.60000 -2.76	125.74	118.18	124.93	13,299,012
14 Jun 22	124.36000 -7.93	129.66	120.06	129.66	15,343,212
13 Jun 22	132.28999 -0.31	134.77	130.00	130.01	10,433,587
10 Jun 22	132.60001 +6.69	134.55	122.00	123.30	14,864,459
09 Jun 22	125.91000 +2.37	127.20	121.50	121.80	9,346,153
08 Jun 22	123.54000 +0.93	126.17	120.14	123.29	9,450,180
07 Jun 22	122.61000 -0.49	128.28	122.60	124.23	13,052,150
06 Jun 22	123.10000 +6.45	128.00	112.53	115.02	15,631,282
02 Jun 22	116.65000 -42.35	123.35	110.79	113.00	11,488,664
01 Jun 22	159.00000 +9.28	160.10	150.22	151.53	10,722,769
31 May 22	149.72000 +9.41	152.58	140.18	142.02	9,325,796
30 May 22	140.31000 +5.31	140.60	134.25	136.25	6,398,371
27 May 22	135.00000 -1.01	139.73	132.78	138.50	4,756,050
26 May 22	136.00999 +1.90	139.32	132.60	135.00	6,173,185
25 May 22	134.11000 -0.69	136.50	129.20	134.21	6,557,171
24 May 22	134.80000 -5.59	143.00	134.50	140.41	6,979,750
23 May 22	140.39000 -4.48	144.77	138.79	143.99	7,053,123
20 May 22	144.87000 +3.30	146.50	141.54	145.45	12,331,795
19 May 22	141.57001 +12.87	141.57	125.55	126.02	10,483,624
18 May 22	128.70000 +0.44	131.41	126.60	128.54	4,582,673
17 May 22	128.25999 +4.14	128.38	123.22	124.08	4,157,007
16 May 22	124.12000 -2.17	128.20	123.90	127.30	3,159,405
13 May 22	126.29000 +1.57	126.80	123.40	125.80	3,738,370
12 May 22	124.72000 -2.08	126.97	123.50	125.00	4,256,270
11 May 22	126.80000 +4.50	130.31	121.22	122.99	7,908,951
10 May 22	122.30000 +4.62	125.40	114.02	114.46	5,874,924
09 May 22	117.68000 +2.69	119.60	113.91	114.11	3,420,386
06 May 22	114.99000 -3.71	116.97	113.87	115.48	3,919,324
05 May 22	118.70000 -3.89	124.42	117.80	122.00	7,299,436
29 Apr 22	122.59000 +0.58	124.16	118.16	122.20	8,943,012
28 Apr 22	122.01000 +4.31	125.67	119.85	122.23	9,170,759
27 Apr 22	117.70000 +10.70	117.70	105.08	105.25	9,453,772
26 Apr 22	107.00000 +4.99	112.00	103.22	103.22	7,512,669
25 Apr 22	102.01000 -7.69	110.70	102.01	103.80	6,892,369
22 Apr 22	109.70000 -12.19	115.91	109.70	110.03	9,308,415
21 Apr 22	121.89000 -13.54	125.00	121.89	125.00	2,081,479
20 Apr 22	135.42999 -1.57	138.68	135.03	136.00	3,509,751
19 Apr 22	137.00000 -2.54	141.98	136.66	139.00	5,259,968
18 Apr 22	139.53999 +6.94	139.56	130.00	130.99	7,024,222
15 Apr 22	132.60001 -0.50	134.57	129.11	131.50	4,107,213
14 Apr 22	133.10001 +2.11	135.60	130.50	132.53	4,825,672
13 Apr 22	130.99001 +2.81	135.00	125.11	127.00	5,977,969
12 Apr 22	128.17999 +2.58	128.90	124.63	125.60	3,600,227
11 Apr 22	125.60000 -11.05	134.53	125.43	134.12	6,004,136
08 Apr 22	136.64999 +1.76	139.65	133.00	134.44	5,373,298
07 Apr 22	134.89000 +1.94	138.88	131.60	131.88	4,970,835
06 Apr 22	132.95000 -4.05	135.99	131.23	135.55	4,897,630
01 Apr 22	137.00000 -0.10	139.65	134.00	134.36	3,756,744
31 Mar 22	137.10001 -6.56	143.48	136.60	142.20	6,148,048
30 Mar 22	143.66000 +6.68	143.66	137.00	139.60	6,998,248
29 Mar 22	136.98000 -3.18	141.90	136.57	141.16	4,652,731
28 Mar 22	140.16000 +4.34	141.52	133.82	134.82	7,018,999
25 Mar 22	135.82001 -7.66	144.00	135.40	142.99	7,385,624
24 Mar 22	143.48000 -7.54	149.20	141.24	149.01	8,923,156
23 Mar 22	151.02000 +0.03	153.86	149.21	152.12	6,079,307
22 Mar 22	150.99001 -9.32	158.00	149.80	158.00	8,783,671
21 Mar 22	160.31000 -1.97	165.30	159.01	163.00	6,103,129
18 Mar 22	162.28000 +0.01	166.08	160.27	162.27	5,854,385
17 Mar 22	162.27000 -4.79	169.77	162.02	169.77	10,576,776
16 Mar 22	167.06000 +8.60	167.06	153.00	162.77	11,660,654
15 Mar 22	158.46001 -4.94	167.49	158.36	160.30	9,080,211
14 Mar 22	163.39999 -11.85	173.98	162.01	173.98	9,080,682
11 Mar 22	175.25000 +1.40	179.77	168.03	169.24	13,534,710
10 Mar 22	173.85001 +12.75	175.28	162.20	166.44	13,992,620
09 Mar 22	161.10001 +6.11	161.10	148.89	159.00	11,401,017
08 Mar 22	154.99001 +4.36	159.68	148.18	150.80	10,110,112
07 Mar 22	150.63000 -5.54	156.38	150.32	153.08	6,797,467
04 Mar 22	156.17000 +1.49	158.17	150.50	152.32	7,316,913
03 Mar 22	154.67999 -10.15	164.00	153.65	163.98	10,269,141
02 Mar 22	164.83000 -0.53	165.33	158.00	162.00	9,157,701
01 Mar 22	165.36000 +7.26	169.50	156.13	157.56	14,437,052
28 Feb 22	158.10001 -0.71	158.73	151.77	156.99	12,700,920
25 Feb 22	158.81000 +11.61	159.10	148.18	153.50	17,972,708
24 Feb 22	147.20000 +5.15	150.68	142.00	143.50	23,056,772
23 Feb 22	142.05000 +12.91	142.05	130.10	130.30	12,372,260
22 Feb 22	129.14000 +0.64	131.31	125.58	127.00	7,064,054
21 Feb 22	128.50000 +0.50	129.45	126.20	127.16	5,103,308
18 Feb 22	128.00000 -4.46	131.44	126.80	131.40	9,425,146
17 Feb 22	132.46001 +5.06	134.18	126.05	126.75	12,238,559
16 Feb 22	127.40000 +1.75	128.90	124.38	125.91	7,571,997
15 Feb 22	125.65000 +3.72	125.78	119.62	123.78	6,047,948
14 Feb 22	121.93000 +2.33	125.28	118.11	118.98	6,158,694
11 Feb 22	119.60000 -4.78	123.99	119.05	123.99	4,713,207
10 Feb 22	124.38000 -3.53	128.28	123.23	127.50	4,122,625
09 Feb 22	127.91000 +1.90	128.10	122.88	125.01	4,039,881
08 Feb 22	126.01000 -1.75	127.76	122.22	127.39	4,038,028
07 Feb 22	127.76000 +1.76	129.64	126.61	128.85	4,416,538
28 Jan 22	126.00000 -3.71	133.36	125.00	131.50	6,585,836
27 Jan 22	129.71001 -3.97	138.08	129.00	133.65	7,910,048
26 Jan 22	133.67999 +2.65	136.67	131.25	132.69	5,038,162
25 Jan 22	131.03000 -4.61	136.38	130.76	134.50	3,746,591
24 Jan 22	135.64000 +3.69	137.43	131.00	131.00	5,300,720
21 Jan 22	131.95000 -2.15	137.50	131.77	134.09	3,539,932
20 Jan 22	134.10001 -5.40	139.40	133.41	139.40	4,841,598
19 Jan 22	139.50000 -5.14	144.84	137.32	144.27	5,423,489
18 Jan 22	144.64000 -2.90	148.33	143.32	146.78	4,324,983
17 Jan 22	147.53999 +1.54	149.49	143.99	149.00	4,715,389
14 Jan 22	146.00000 +1.40	149.88	143.74	144.17	4,587,961
13 Jan 22	144.60001 -6.52	151.13	144.21	150.12	6,360,203
12 Jan 22	151.12000 +4.32	152.31	147.21	148.82	4,677,148
11 Jan 22	146.80000 -4.48	152.16	146.53	151.28	4,190,777
10 Jan 22	151.28000 -2.72	155.98	150.12	151.74	3,725,897
07 Jan 22	154.00000 -5.30	161.40	153.60	160.40	4,838,189
06 Jan 22	159.30000 -2.42	161.46	157.01	160.50	3,579,076
05 Jan 22	161.72000 -2.48	166.59	159.42	165.08	4,020,811
04 Jan 22	164.20000 -2.78	167.50	161.14	167.00	4,823,470
31 Dec 21	166.98000 +3.16	171.56	164.48	164.52	7,230,689
30 Dec 21	163.82001 -1.17	166.50	162.68	164.99	3,770,255
29 Dec 21	164.99001 +0.39	166.48	162.20	164.08	4,456,990
28 Dec 21	164.60001 +4.72	165.85	158.37	160.64	7,969,315
27 Dec 21	159.88000 +4.45	162.96	152.55	155.50	6,064,908
24 Dec 21	155.42999 -8.08	163.50	155.00	162.77	5,221,233
23 Dec 21	163.50999 -4.74	167.44	160.00	167.22	7,602,975
22 Dec 21	168.25000 -2.66	172.60	167.83	171.69	3,693,639
21 Dec 21	170.91000 -3.59	175.57	169.49	175.56	4,600,491
20 Dec 21	174.50000 -6.40	182.00	169.88	179.06	5,512,723
17 Dec 21	180.89999 -14.65	193.03	179.50	192.61	8,912,063
16 Dec 21	195.55000 +2.29	195.69	191.79	193.50	3,239,200
15 Dec 21	193.25999 -2.75	201.50	193.08	196.05	3,954,732
14 Dec 21	196.00999 -2.94	199.79	195.20	198.95	3,561,601
13 Dec 21	198.95000 -2.50	202.88	197.65	202.05	4,839,167
10 Dec 21	201.45000 +4.51	204.81	195.11	196.40	8,136,119
09 Dec 21	196.94000 +3.13	198.74	192.00	193.00	6,385,379
08 Dec 21	193.81000 -5.19	200.88	192.60	199.92	5,906,500
07 Dec 21	199.00000 +0.80	200.58	193.00	199.00	5,524,718
06 Dec 21	198.20000 -1.60	204.88	197.00	200.80	4,829,953
03 Dec 21	199.80000 -6.72	206.49	198.00	204.90	8,696,923
02 Dec 21	206.52000 -4.65	211.49	206.18	207.07	3,701,922
01 Dec 21	211.17000 -10.68	217.00	202.28	217.00	9,184,531
30 Nov 21	221.85001 +2.43	227.16	219.40	222.41	5,173,714
29 Nov 21	219.42000 -6.08	226.57	217.40	222.45	7,021,589
26 Nov 21	225.50000 +1.72	229.88	222.25	222.25	3,367,632
25 Nov 21	223.78000 -3.42	227.87	222.25	226.31	3,335,549
24 Nov 21	227.20000 -2.90	231.00	224.00	231.00	4,038,182
23 Nov 21	230.10001 -9.67	237.35	228.68	236.00	5,127,243
22 Nov 21	239.77000 +2.96	243.90	233.05	234.28	5,602,780
19 Nov 21	236.81000 +8.35	241.99	230.50	235.00	6,859,126
18 Nov 21	228.46001 -2.54	231.50	224.08	230.00	3,456,309
17 Nov 21	231.00000 +7.63	231.09	223.09	225.00	4,261,054
16 Nov 21	223.37000 -5.21	230.00	223.00	228.45	3,225,898
15 Nov 21	228.58000 -17.57	242.78	228.00	242.00	4,849,748
12 Nov 21	246.14999 +8.15	251.90	242.20	243.00	5,661,336
11 Nov 21	238.00000 -0.95	241.32	227.39	238.13	5,662,098
10 Nov 21	238.95000 -4.71	245.00	234.18	245.00	3,324,694
09 Nov 21	243.66000 +1.09	247.58	242.22	245.00	3,333,595
08 Nov 21	242.57001 +1.37	243.00	236.45	238.01	3,986,720
05 Nov 21	241.20000 -7.06	248.30	241.00	245.00	3,376,322
04 Nov 21	248.25999 +4.26	253.00	244.01	247.90	5,473,128
03 Nov 21	244.00000 -8.28	253.98	239.00	251.00	7,712,334
02 Nov 21	252.28000 -27.91	277.01	252.17	277.01	11,079,834
01 Nov 21	280.19000 -18.86	306.99	279.49	303.50	8,297,428
29 Oct 21	299.04999 +8.55	300.60	282.97	288.00	5,672,501
28 Oct 21	290.50000 -13.30	304.81	286.87	303.00	5,494,117
27 Oct 21	303.79999 +8.86	308.10	290.70	291.51	6,231,324
26 Oct 21	294.94000 +7.94	297.50	284.52	290.00	7,817,914
25 Oct 21	287.00000 +5.08	292.80	277.28	281.92	7,206,700
22 Oct 21	281.92001 -14.53	296.45	277.25	295.00	10,333,312
21 Oct 21	296.45001 -32.94	309.72	296.45	309.00	3,269,730
20 Oct 21	329.39001 -8.56	339.00	327.46	336.00	5,481,508
19 Oct 21	337.95001 +5.91	341.03	331.00	332.00	3,695,606
18 Oct 21	332.04001 +4.17	335.88	322.12	325.00	4,402,970
15 Oct 21	327.87000 +3.02	327.90	316.51	318.00	4,115,032
14 Oct 21	324.85001 +23.78	324.85	306.00	308.50	6,773,017
13 Oct 21	301.07001 +27.37	301.07	269.20	274.00	4,700,898
12 Oct 21	273.70001 -0.03	280.79	268.52	274.02	3,003,535
11 Oct 21	273.73001 +17.28	279.60	262.00	262.00	5,236,783
08 Oct 21	256.45001 -23.05	284.36	252.25	284.36	5,455,899
30 Sep 21	279.50000 +16.30	283.88	261.00	266.02	3,423,717
29 Sep 21	263.20001 -3.91	272.99	258.00	263.74	2,263,952
28 Sep 21	267.10999 -4.89	276.00	264.31	270.01	2,778,873
27 Sep 21	272.00000 -4.86	281.00	258.58	278.00	4,441,438
24 Sep 21	276.85999 +9.86	281.63	256.66	267.63	5,047,881
23 Sep 21	267.00000 +9.82	270.99	255.04	259.13	4,444,385
22 Sep 21	257.17999 +1.18	264.70	249.12	250.00	3,333,938
17 Sep 21	256.00000 -12.20	262.51	249.00	262.00	7,182,222
16 Sep 21	268.20001 -29.80	299.87	268.20	299.50	6,749,846
15 Sep 21	298.00000 +5.64	303.19	285.80	291.39	5,320,796
14 Sep 21	292.35999 +6.56	297.31	283.40	287.12	5,220,930
13 Sep 21	285.79999 -6.77	299.01	284.50	293.10	4,180,782
10 Sep 21	292.57001 +6.18	295.00	282.01	291.60	4,480,866
09 Sep 21	286.39001 -9.46	299.00	275.57	297.00	6,588,983
08 Sep 21	295.85001 -14.71	313.44	294.99	309.00	4,221,317
07 Sep 21	310.56000 +17.66	313.40	290.24	290.30	5,875,083
06 Sep 21	292.89999 -21.80	309.74	283.23	306.13	9,042,962
03 Sep 21	314.70001 -34.96	358.12	314.69	352.80	8,067,774
02 Sep 21	349.66000 +31.79	349.66	318.56	319.80	5,732,489
01 Sep 21	317.87000 -4.11	343.00	306.12	323.00	6,457,034
31 Aug 21	321.98001 -4.32	332.80	313.98	324.95	4,288,197
30 Aug 21	326.29999 +0.30	335.60	308.68	325.00	7,550,967
27 Aug 21	326.00000 +22.00	332.80	307.00	312.03	9,731,434
26 Aug 21	304.00000 -2.60	309.96	300.10	300.68	4,667,897
25 Aug 21	306.60001 +18.60	306.69	289.00	289.00	7,604,523
24 Aug 21	288.00000 +17.40	295.88	277.00	279.95	7,528,866
23 Aug 21	270.60001 +24.60	270.60	250.97	250.97	6,509,782
20 Aug 21	246.00000 -1.45	250.00	238.00	250.00	3,718,659
19 Aug 21	247.45000 +7.45	248.90	230.00	241.55	4,458,773
18 Aug 21	240.00000 -6.05	251.88	236.07	248.50	3,427,317
17 Aug 21	246.05000 -8.75	260.00	242.22	254.81	3,318,701
16 Aug 21	254.80000 -9.51	264.20	251.80	264.20	3,020,795
13 Aug 21	264.31000 -9.49	273.95	260.20	272.50	3,864,114
12 Aug 21	273.79999 +12.44	278.55	262.00	262.00	5,843,995
11 Aug 21	261.35999 +23.76	261.36	233.64	234.00	8,489,433
10 Aug 21	237.60001 +11.58	242.60	224.13	225.89	6,751,787
09 Aug 21	226.02000 -23.49	247.00	224.56	244.97	7,674,084
06 Aug 21	249.50999 -8.29	262.47	247.66	254.07	3,413,628
05 Aug 21	257.79999 +5.92	263.00	241.00	251.79	5,258,249
04 Aug 21	251.88000 +22.89	251.89	224.01	226.00	7,084,820
03 Aug 21	228.99001 -17.65	245.00	226.50	245.00	4,279,603
02 Aug 21	246.64000 +18.71	246.75	225.60	225.60	5,323,539
30 Jul 21	227.92999 -9.17	235.87	222.00	235.01	5,321,870
29 Jul 21	237.10001 +10.71	240.46	224.00	232.54	5,526,231
28 Jul 21	226.39000 +0.23	229.98	215.31	221.72	3,757,423
27 Jul 21	226.16000 -9.34	242.99	225.50	236.00	5,098,643
26 Jul 21	235.50000 -14.80	253.60	225.31	248.50	6,189,256
23 Jul 21	250.30000 +0.30	253.65	242.10	248.49	3,907,051
22 Jul 21	250.00000 +12.79	252.50	235.30	237.60	5,035,142
21 Jul 21	237.21001 +7.31	242.02	230.00	232.00	6,864,823
20 Jul 21	229.89999 -3.06	234.99	225.00	228.37	4,873,207
19 Jul 21	232.96001 -7.04	244.48	230.01	238.80	6,749,833
16 Jul 21	240.00000 -3.76	261.99	237.86	249.10	10,256,288
15 Jul 21	243.75999 +22.16	243.76	219.00	219.91	6,504,287
14 Jul 21	221.60001 +7.65	233.50	209.80	211.00	7,134,474
13 Jul 21	213.95000 +8.80	215.69	202.01	202.68	4,851,547
12 Jul 21	205.14999 +5.65	209.50	197.22	199.00	5,487,119
09 Jul 21	199.50000 +3.62	201.60	189.80	194.62	5,359,058
08 Jul 21	195.88000 +8.77	200.18	187.18	187.18	8,356,833
07 Jul 21	187.11000 +17.01	187.11	167.01	168.30	7,419,334
06 Jul 21	170.10001 -1.70	174.94	167.20	173.01	3,628,160
05 Jul 21	171.80000 -1.07	176.88	169.30	173.95	3,538,223
02 Jul 21	172.87000 -3.23	179.00	168.50	173.00	3,708,786
01 Jul 21	176.10001 -2.85	182.00	174.00	178.98	3,466,065
30 Jun 21	178.95000 -3.61	181.00	173.86	181.00	4,622,210
29 Jun 21	182.56000 +7.63	184.00	172.54	174.91	4,992,139
28 Jun 21	174.92999 +8.92	175.55	166.04	166.04	4,992,136
25 Jun 21	166.00999 -3.33	171.00	165.06	167.18	3,747,169
24 Jun 21	169.34000 +6.53	173.88	162.11	165.00	6,240,770
23 Jun 21	162.81000 +1.20	167.10	160.45	161.45	4,832,689
22 Jun 21	161.61000 -1.69	165.00	158.10	163.82	3,296,677
21 Jun 21	163.30000 +7.96	164.80	149.52	153.00	4,936,519
18 Jun 21	155.34000 +4.34	156.60	149.60	152.10	3,836,113
17 Jun 21	151.00000 +7.85	152.42	143.30	143.30	4,048,624
16 Jun 21	143.14999 -15.90	157.89	143.15	157.89	6,020,103
15 Jun 21	159.05000 -5.93	166.99	158.18	166.00	4,321,647
11 Jun 21	164.98000 +0.05	168.88	161.98	165.10	7,181,375
10 Jun 21	164.92999 +14.99	164.93	149.94	149.94	7,993,832
09 Jun 21	149.94000 +1.18	150.00	147.15	149.95	2,302,638
08 Jun 21	148.75999 +0.36	151.80	146.62	148.50	2,944,208
07 Jun 21	148.39999 -1.50	149.98	145.10	149.98	2,982,950
04 Jun 21	149.89999 +0.02	150.80	146.98	147.99	4,175,070
03 Jun 21	149.88000 -12.33	162.54	148.20	162.00	6,892,681
02 Jun 21	162.21001 -1.77	167.99	159.76	163.71	4,584,849
01 Jun 21	163.98000 +7.49	166.00	155.36	156.36	7,128,666
31 May 21	156.49001 +10.09	157.00	144.00	145.40	6,500,341
28 May 21	146.39999 -2.09	148.70	143.00	146.89	4,011,679
27 May 21	148.49001 +1.96	149.11	144.01	148.00	5,528,687
26 May 21	146.53000 -0.75	148.00	145.02	147.35	3,004,774
25 May 21	147.28000 -2.02	148.98	142.29	148.98	5,909,433
24 May 21	149.30000 -2.50	153.77	149.01	153.00	4,074,599
21 May 21	151.80000 +8.55	153.20	145.31	145.38	7,204,917
20 May 21	143.25000 -0.45	145.29	140.27	143.01	3,347,326
19 May 21	143.70000 +2.53	145.27	141.18	142.65	3,733,477
18 May 21	141.17000 -1.20	141.78	138.32	141.01	2,750,074
17 May 21	142.37000 +5.17	142.37	135.33	135.52	5,442,785
14 May 21	137.20000 +8.86	137.55	126.55	127.61	4,391,339
13 May 21	128.34000 +0.56	128.34	124.41	125.42	2,353,312
12 May 21	127.78000 +1.19	128.60	125.54	126.61	1,970,976
11 May 21	126.59000 -4.01	127.50	122.58	127.30	3,273,877
10 May 21	130.60001 -0.90	132.31	127.26	127.30	3,150,006
07 May 21	131.50000 -9.46	139.54	131.00	139.50	5,031,221
06 May 21	140.96001 -3.44	143.78	138.00	143.02	5,646,528
30 Apr 21	144.39999 +7.59	144.50	135.51	136.00	5,887,833
29 Apr 21	136.81000 -1.97	140.49	134.80	138.58	3,950,234
28 Apr 21	138.78000 +0.78	145.50	136.39	137.00	6,748,218
27 Apr 21	138.00000 +6.72	140.36	133.61	136.53	8,247,085
26 Apr 21	131.28000 -0.81	136.70	130.60	134.00	4,768,987
23 Apr 21	132.09000 +5.09	132.35	126.14	126.14	5,138,203
22 Apr 21	127.00000 -2.56	128.78	122.80	127.50	4,813,835
21 Apr 21	129.56000 +3.39	130.97	126.03	126.14	3,807,799
20 Apr 21	126.17000 +2.82	130.91	122.10	123.00	4,951,232
19 Apr 21	123.35000 +4.85	124.21	116.58	119.00	3,485,307
16 Apr 21	118.50000 -2.06	122.36	113.60	119.91	3,531,354
15 Apr 21	120.56000 -1.22	121.46	118.03	119.51	2,430,217
14 Apr 21	121.78000 +0.70	123.81	119.30	121.08	2,592,708
13 Apr 21	121.08000 +0.90	123.46	119.01	121.10	2,406,696
12 Apr 21	120.18000 -5.82	126.80	118.99	125.37	3,271,205
09 Apr 21	126.00000 -4.94	130.49	125.28	128.55	2,957,541
08 Apr 21	130.94000 -0.57	132.21	128.50	130.20	1,975,865
07 Apr 21	131.50999 -5.31	136.68	126.51	136.12	4,119,942
06 Apr 21	136.82001 +1.64	141.00	135.66	136.90	3,287,375
02 Apr 21	135.17999 +0.91	136.68	133.28	133.45	1,711,803
01 Apr 21	134.27000 +0.56	138.90	133.90	134.43	2,649,229
31 Mar 21	133.71001 -3.28	137.00	131.80	135.00	2,861,202
30 Mar 21	136.99001 +7.76	138.10	128.32	128.32	4,578,198
29 Mar 21	129.23000 -2.72	132.12	127.65	130.42	3,518,530
26 Mar 21	131.95000 +10.55	133.51	122.36	122.50	5,188,950
25 Mar 21	121.40000 -0.12	122.46	116.83	120.00	3,960,838
24 Mar 21	121.52000 -9.17	131.88	120.30	129.70	3,714,920
23 Mar 21	130.69000 -1.35	134.00	128.60	132.50	2,051,013
22 Mar 21	132.03999 -1.96	134.79	131.13	133.09	2,712,136
19 Mar 21	134.00000 +0.79	134.90	128.51	129.60	3,564,538
18 Mar 21	133.21001 +0.32	134.50	130.96	133.14	2,748,987
17 Mar 21	132.89000 +0.69	133.56	126.30	131.88	3,124,628
16 Mar 21	132.20000 -1.80	138.79	129.99	137.63	5,056,682
15 Mar 21	134.00000 -10.99	142.76	132.50	140.42	4,019,161
12 Mar 21	144.99001 +2.58	145.10	140.05	143.00	3,540,777
11 Mar 21	142.41000 +10.41	143.40	131.60	133.68	5,199,286
10 Mar 21	132.00000 +3.04	135.89	130.13	134.02	4,012,837
09 Mar 21	128.96001 -6.32	135.99	128.70	134.50	4,794,400
08 Mar 21	135.28000 -7.72	144.90	135.28	144.79	4,861,995
05 Mar 21	143.00000 -2.76	144.95	133.13	138.98	4,039,719
04 Mar 21	145.75999 -16.19	158.88	145.76	158.86	5,415,741
03 Mar 21	161.95000 +4.96	164.76	155.05	155.12	5,126,668
02 Mar 21	156.99001 +5.29	158.50	150.50	153.53	6,147,640
01 Mar 21	151.70000 +10.99	154.78	143.00	148.00	6,554,627
26 Feb 21	140.71001 -1.79	142.47	136.50	138.37	4,245,283
25 Feb 21	142.50000 -0.60	145.00	140.77	145.00	3,455,655
24 Feb 21	143.10001 -15.90	158.00	143.10	156.39	6,152,363
23 Feb 21	159.00000 +3.00	161.30	149.01	151.00	4,068,529
22 Feb 21	156.00000 -5.44	168.38	156.00	161.50	6,281,438
19 Feb 21	161.44000 -4.71	166.65	155.75	163.00	5,321,403
18 Feb 21	166.14999 -13.35	183.49	163.98	181.21	8,599,035
10 Feb 21	179.50000 +3.42	181.00	170.02	178.68	6,642,031
09 Feb 21	176.08000 +3.43	181.56	171.01	175.23	5,837,645
08 Feb 21	172.64999 -4.33	182.28	164.50	179.35	8,882,424
05 Feb 21	176.98000 +13.99	179.29	165.00	166.25	10,260,267
04 Feb 21	162.99001 -2.78	167.00	157.00	163.50	6,170,118
03 Feb 21	165.77000 -7.73	175.00	162.20	173.00	6,453,347
02 Feb 21	173.50000 +2.50	175.92	163.28	173.00	6,401,158
01 Feb 21	171.00000 -3.58	179.85	167.00	174.47	6,107,169
29 Jan 21	174.58000 +0.53	181.30	165.79	180.00	8,892,232
28 Jan 21	174.05000 -11.75	180.00	171.00	176.00	7,501,624
27 Jan 21	185.80000 +6.70	191.00	176.58	178.87	10,027,065
26 Jan 21	179.10001 +5.51	189.80	174.23	174.25	9,973,546
25 Jan 21	173.59000 -3.05	183.50	169.51	178.01	13,056,226
22 Jan 21	176.64000 +16.06	176.64	165.00	165.00	6,696,165
21 Jan 21	160.58000 +14.60	160.58	151.00	155.00	8,337,398
20 Jan 21	145.98000 +5.41	146.04	139.51	139.71	5,921,774
19 Jan 21	140.57001 -0.54	146.70	138.00	141.25	5,825,903
18 Jan 21	141.11000 -0.66	143.70	136.18	141.41	4,941,791
15 Jan 21	141.77000 -1.41	146.58	138.80	140.37	5,367,987
14 Jan 21	143.17999 -15.91	158.50	143.18	158.50	8,261,616
13 Jan 21	159.09000 +0.60	169.72	156.16	157.00	7,431,712
12 Jan 21	158.49001 +11.42	160.18	145.11	145.52	6,724,317
11 Jan 21	147.07001 -2.93	153.88	143.51	148.00	4,613,166
08 Jan 21	150.00000 -3.57	152.97	145.50	151.06	5,664,050
07 Jan 21	153.57001 +7.00	159.88	142.00	146.49	10,134,380
06 Jan 21	146.57001 +7.57	147.40	134.63	138.05	9,865,289
05 Jan 21	139.00000 +1.00	140.75	131.50	137.00	7,829,688
04 Jan 21	138.00000 -0.45	140.58	128.00	136.99	9,852,518
31 Dec 20	138.45000 +2.91	140.09	134.50	135.80	6,283,942
30 Dec 20	135.53999 -1.44	142.50	132.24	135.50	9,822,941
29 Dec 20	136.98000 -15.22	150.70	136.98	150.00	11,086,997
28 Dec 20	152.20000 +4.20	154.97	146.01	146.21	7,438,863
25 Dec 20	148.00000 +12.43	149.00	133.34	136.00	7,686,273
24 Dec 20	135.57001 +2.89	141.00	130.80	131.89	7,792,004
23 Dec 20	132.67999 +12.06	132.68	122.00	122.62	8,606,611
22 Dec 20	120.62000 -0.98	124.09	117.41	120.01	6,178,736
21 Dec 20	121.60000 +5.70	123.20	116.00	118.52	7,926,351
18 Dec 20	115.90000 +3.00	117.90	112.01	112.77	6,177,854
17 Dec 20	112.90000 -0.98	113.68	109.11	111.00	5,735,153
16 Dec 20	113.88000 -0.01	117.49	111.97	114.00	7,370,210
15 Dec 20	113.89000 -3.51	116.95	109.88	115.80	7,402,767
14 Dec 20	117.40000 +5.71	119.21	112.30	115.00	7,152,798
11 Dec 20	111.69000 -0.72	119.51	110.45	111.66	9,601,691
10 Dec 20	112.41000 +9.41	113.30	101.82	102.30	10,461,559
09 Dec 20	103.00000 -7.00	109.02	102.35	108.00	8,888,132
08 Dec 20	110.00000 -6.06	117.00	105.62	112.00	11,238,764
07 Dec 20	116.06000 +10.55	116.06	104.98	105.45	7,448,289
04 Dec 20	105.51000 +7.41	107.89	97.78	98.97	9,475,709
03 Dec 20	98.10000 -1.20	104.00	96.00	103.00	7,693,556
02 Dec 20	99.30000 +3.92	101.49	96.25	97.00	12,315,433
01 Dec 20	95.38000 +8.67	95.38	85.95	86.78	7,270,484
30 Nov 20	86.71000 +6.88	87.81	82.35	85.00	11,050,159
27 Nov 20	79.83000 +0.73	81.55	78.80	79.01	3,172,322
26 Nov 20	79.10000 -3.10	83.21	78.18	82.02	4,692,628
25 Nov 20	82.20000 -2.18	85.00	81.20	84.34	5,314,973
24 Nov 20	84.38000 +7.15	84.95	77.41	78.08	8,480,782
23 Nov 20	77.23000 +1.00	78.11	75.63	77.00	6,907,162
20 Nov 20	76.23000 +6.93	76.23	68.18	69.30	7,235,753
19 Nov 20	69.30000 +1.34	69.80	66.64	68.25	3,117,286
18 Nov 20	67.96000 -3.94	72.84	67.90	71.90	4,638,933
17 Nov 20	71.90000 -0.75	74.13	70.99	73.32	3,190,514
16 Nov 20	72.65000 -1.14	73.60	68.58	73.60	3,646,415
13 Nov 20	73.79000 -2.38	77.18	72.38	75.25	4,287,886
12 Nov 20	76.17000 +1.59	76.38	73.58	74.16	2,988,436
11 Nov 20	74.58000 -0.97	76.55	73.30	74.52	3,133,743
10 Nov 20	75.55000 +0.35	76.00	71.11	73.95	5,954,350
09 Nov 20	75.20000 -4.98	79.79	72.35	79.20	9,073,856
06 Nov 20	80.18000 -0.97	82.61	77.77	81.88	4,700,496
05 Nov 20	81.15000 +3.87	81.69	75.59	78.26	7,736,537
04 Nov 20	77.28000 -5.82	83.96	75.58	82.99	8,334,777
03 Nov 20	83.10000 +2.60	87.33	77.98	87.33	8,176,084
02 Nov 20	80.50000 -1.71	83.60	79.57	82.00	3,985,458
30 Oct 20	82.21000 -0.29	83.35	81.14	82.05	2,887,407
29 Oct 20	82.50000 +1.25	83.89	79.50	81.13	3,509,895
28 Oct 20	81.25000 -0.50	82.31	74.85	81.70	3,861,479
27 Oct 20	81.75000 -1.27	83.35	80.54	83.00	4,186,250
26 Oct 20	83.02000 +3.36	83.49	79.00	80.66	3,763,999
23 Oct 20	79.66000 -3.50	87.50	77.80	86.50	5,786,435
22 Oct 20	83.16000 -1.62	84.04	80.03	84.04	2,374,744
21 Oct 20	84.78000 -2.12	89.18	83.00	87.00	2,690,237
20 Oct 20	86.90000 +1.44	87.08	83.23	85.75	2,682,844
19 Oct 20	85.46000 -6.44	94.00	84.70	93.74	3,699,548
16 Oct 20	91.90000 +2.22	92.56	90.00	91.23	2,907,860
15 Oct 20	89.68000 -3.22	94.50	89.01	93.80	3,884,186
14 Oct 20	92.90000 +1.88	94.00	89.30	91.35	2,972,382
13 Oct 20	91.02000 +3.29	93.62	84.46	87.73	4,808,622
12 Oct 20	87.73000 +7.98	87.73	82.51	83.00	5,398,343
09 Oct 20	79.75000 +7.25	79.75	75.75	76.00	3,881,550
30 Sep 20	72.50000 +1.70	73.22	70.22	71.90	2,654,037
29 Sep 20	70.80000 +1.02	72.13	69.65	70.89	1,732,369
28 Sep 20	69.78000 -1.70	74.50	69.61	71.90	2,586,454
25 Sep 20	71.48000 +0.18	72.46	70.46	71.63	1,171,901
24 Sep 20	71.30000 -1.86	74.55	70.00	73.00	2,399,302
23 Sep 20	73.16000 +2.26	74.42	70.58	72.31	2,335,868
22 Sep 20	70.90000 -2.89	73.79	70.90	73.50	1,732,266
21 Sep 20	73.79000 -0.31	75.57	73.10	74.03	1,686,430
18 Sep 20	74.10000 +1.23	74.47	71.51	73.18	2,939,503
17 Sep 20	72.87000 -0.18	73.65	71.12	72.36	3,201,971
16 Sep 20	73.05000 +1.59	74.19	71.33	71.80	3,188,829
15 Sep 20	71.46000 +0.86	72.98	69.88	70.85	3,630,041
14 Sep 20	70.60000 +4.90	71.18	65.82	66.18	4,907,786
11 Sep 20	65.70000 +5.75	65.89	57.67	57.87	3,661,437
10 Sep 20	59.95000 -0.75	62.50	59.90	61.51	2,183,481
09 Sep 20	60.70000 -6.09	65.72	60.28	64.14	4,126,029
08 Sep 20	66.79000 -3.01	69.58	65.53	69.01	3,710,728
07 Sep 20	69.80000 -1.11	71.31	67.60	69.51	2,810,219
04 Sep 20	70.91000 -0.43	71.75	68.80	70.00	3,345,544
03 Sep 20	71.34000 +3.44	73.00	67.51	67.90	3,909,382
02 Sep 20	67.90000 +0.49	68.60	67.01	68.07	2,788,252
01 Sep 20	67.41000 +2.81	67.50	64.32	65.18	3,816,850
31 Aug 20	64.60000 +0.62	67.00	63.88	63.90	3,070,069
28 Aug 20	63.98000 +0.29	64.37	62.82	63.28	3,185,004
27 Aug 20	63.69000 +4.51	64.00	58.65	59.18	4,663,090
26 Aug 20	59.18000 -2.17	61.78	58.52	61.11	2,477,755
25 Aug 20	61.35000 +0.00	63.72	60.27	63.72	2,641,335
24 Aug 20	61.35000 -1.25	63.48	59.61	62.97	3,455,363
21 Aug 20	62.60000 +0.21	66.24	61.99	62.97	4,665,918
20 Aug 20	62.39000 -6.93	69.98	62.39	69.98	4,782,518
19 Aug 20	69.32000 -1.68	70.78	68.38	69.01	1,682,107
18 Aug 20	71.00000 +0.02	71.76	70.05	71.15	1,647,096
17 Aug 20	70.98000 +0.59	71.80	69.69	70.39	1,996,560
14 Aug 20	70.39000 +0.60	73.45	69.26	70.36	2,671,238
13 Aug 20	69.79000 +0.02	70.38	68.00	68.74	2,115,116
12 Aug 20	69.77000 -2.38	72.65	67.38	71.85	3,814,672
11 Aug 20	72.15000 -2.85	77.88	71.40	75.00	3,494,607
10 Aug 20	75.00000 +0.60	75.40	72.52	74.40	2,314,982
07 Aug 20	74.40000 +1.18	75.40	71.51	72.23	3,452,690
06 Aug 20	73.22000 -0.28	74.08	70.12	73.04	3,562,521
05 Aug 20	73.50000 +6.55	73.63	66.32	66.81	5,362,244
04 Aug 20	66.95000 -1.23	68.85	65.47	68.85	2,664,653
03 Aug 20	68.18000 +3.00	69.38	64.59	65.84	4,116,576
31 Jul 20	65.18000 +0.70	65.70	63.78	65.00	3,264,342
30 Jul 20	64.48000 +3.76	65.88	59.76	60.97	6,403,331
29 Jul 20	60.72000 +5.52	60.72	54.30	54.84	6,233,247
28 Jul 20	55.20000 +0.17	55.50	53.40	55.30	3,176,850
27 Jul 20	55.03000 -2.12	58.24	54.50	57.79	4,364,313
24 Jul 20	57.15000 -2.43	60.64	55.60	59.90	5,935,340
23 Jul 20	59.58000 +3.39	60.50	53.20	55.19	7,207,098
22 Jul 20	56.19000 -0.03	57.18	55.00	55.91	3,033,612
21 Jul 20	56.22000 +2.82	57.11	52.72	53.10	4,408,634
20 Jul 20	53.40000 +1.62	53.81	51.22	52.50	3,253,052
17 Jul 20	51.78000 -0.51	53.50	50.50	53.00	3,817,373
16 Jul 20	52.29000 -3.50	59.87	50.22	56.20	6,590,281
15 Jul 20	55.79000 -1.26	57.45	55.68	56.61	3,535,627
14 Jul 20	57.05000 +0.89	57.19	54.70	56.16	4,188,409
13 Jul 20	56.16000 +0.59	58.62	55.38	56.27	5,565,073
10 Jul 20	55.57000 +2.71	57.50	52.70	52.86	5,071,900
09 Jul 20	52.86000 -0.04	53.33	52.00	52.90	3,444,599
08 Jul 20	52.90000 +2.38	53.39	49.39	50.10	5,218,307
07 Jul 20	50.52000 +1.32	51.44	48.08	49.19	5,286,208
06 Jul 20	49.20000 -1.70	51.99	47.91	51.00	7,903,540
03 Jul 20	50.90000 +1.54	51.51	49.13	49.37	4,425,703
02 Jul 20	49.36000 +0.20	51.25	48.50	49.12	4,236,522
01 Jul 20	49.16000 +0.17	51.38	47.50	50.22	3,661,423
30 Jun 20	48.99000 +1.99	49.15	46.47	47.79	4,157,719
29 Jun 20	47.00000 +2.99	48.35	44.28	44.85	5,775,011
24 Jun 20	44.01000 +0.41	44.49	43.51	44.13	2,218,020
23 Jun 20	43.60000 +0.30	45.18	43.01	43.97	3,257,842
22 Jun 20	43.30000 +0.13	43.99	42.81	43.99	3,112,725
19 Jun 20	43.17000 +0.19	43.42	42.28	43.15	2,954,231
18 Jun 20	42.98000 +0.49	44.00	41.88	42.25	6,996,391
17 Jun 20	42.49000 +3.86	42.49	38.80	38.90	8,215,742
16 Jun 20	38.63000 +3.49	38.65	35.20	35.28	7,284,073
15 Jun 20	35.14000 -0.93	37.25	34.91	36.86	3,183,464
12 Jun 20	36.07000 +0.08	36.27	34.90	35.28	2,016,134
11 Jun 20	35.99000 -0.17	36.70	35.44	35.94	2,846,152
10 Jun 20	36.16000 +0.57	36.47	35.55	35.58	2,401,438
09 Jun 20	35.59000 -0.34	36.18	34.78	35.35	3,078,925
08 Jun 20	35.93000 +0.66	36.88	35.30	35.86	4,389,400
05 Jun 20	35.27000 +2.02	35.88	33.90	34.50	5,504,089
04 Jun 20	33.25000 -0.15	33.68	32.86	33.48	2,764,936
03 Jun 20	33.40000 -0.13	33.80	32.72	33.28	5,114,902
02 Jun 20	33.53000 +2.71	33.90	30.61	31.09	7,720,568
01 Jun 20	30.82000 +0.93	31.94	29.58	29.94	5,106,017
29 May 20	29.89000 +1.85	30.06	27.60	27.90	4,608,002
28 May 20	28.04000 -0.83	28.78	27.55	28.45	2,976,712
27 May 20	28.87000 -0.03	31.79	28.06	28.85	5,192,690
26 May 20	28.90000 +0.38	29.10	28.39	28.64	1,661,504
25 May 20	28.52000 -0.61	29.05	28.11	28.81	1,601,585
22 May 20	29.13000 -0.24	29.60	28.42	29.49	2,261,608
21 May 20	29.37000 -1.20	30.62	29.36	30.42	2,832,016
20 May 20	30.57000 -10.93	32.30	30.40	31.65	2,948,620
19 May 20	41.50000 +0.60	41.76	40.60	40.96	2,565,833
18 May 20	40.90000 -0.66	41.57	40.33	41.17	3,460,315
15 May 20	41.56000 -0.62	42.50	41.06	41.80	2,737,083
14 May 20	42.18000 +0.53	42.45	41.33	41.64	3,485,480
13 May 20	41.65000 +0.49	42.51	40.61	40.80	3,266,499
12 May 20	41.16000 +0.00	41.76	40.54	41.48	2,723,255
11 May 20	41.16000 +0.03	41.20	40.21	41.14	3,700,023
08 May 20	41.13000 +0.66	41.25	40.33	40.99	3,338,742
07 May 20	40.47000 -0.07	41.10	39.92	40.38	3,321,106
06 May 20	40.54000 +1.62	40.76	38.33	38.50	4,561,938
30 Apr 20	38.92000 +1.78	40.00	37.33	37.58	4,155,075
29 Apr 20	37.14000 +0.27	37.40	36.38	36.72	1,378,274
28 Apr 20	36.87000 -0.13	37.24	34.00	36.60	2,036,658
27 Apr 20	37.00000 -0.31	38.43	36.50	36.50	1,816,398
24 Apr 20	37.31000 +0.11	38.75	37.06	38.75	2,314,890
23 Apr 20	37.20000 -0.50	37.76	36.91	37.64	1,515,160
22 Apr 20	37.70000 +0.13	37.86	36.68	37.57	2,690,884
21 Apr 20	37.57000 -1.84	38.90	37.20	38.79	3,186,436
20 Apr 20	39.41000 -1.49	40.59	37.52	40.59	5,714,329
17 Apr 20	40.90000 +2.00	41.50	38.60	38.60	6,938,462
16 Apr 20	38.90000 -0.60	40.38	38.85	39.64	3,410,115
15 Apr 20	39.50000 -3.86	41.56	39.40	41.50	6,858,173
14 Apr 20	43.36000 +2.88	43.44	39.88	40.40	5,280,642
13 Apr 20	40.48000 +1.49	40.60	37.71	38.91	2,685,620
10 Apr 20	38.99000 -0.59	39.48	37.63	39.40	2,516,080
09 Apr 20	39.58000 -0.17	40.30	39.26	39.76	2,121,706
08 Apr 20	39.75000 +0.06	40.50	39.23	39.69	3,275,562
07 Apr 20	39.69000 +0.46	41.10	39.02	39.51	4,921,790
03 Apr 20	39.23000 +0.07	39.99	38.20	39.72	3,879,855
02 Apr 20	39.16000 +1.41	39.20	33.98	37.13	3,723,212
01 Apr 20	37.75000 +1.65	39.66	35.56	36.00	3,748,080
31 Mar 20	36.10000 +0.76	37.23	34.10	35.23	4,004,417
30 Mar 20	35.34000 -3.88	38.75	35.30	38.60	4,479,835
27 Mar 20	39.22000 +3.57	39.22	35.84	36.39	4,714,673
26 Mar 20	35.65000 +0.35	36.77	34.81	35.70	3,349,148
25 Mar 20	35.30000 +2.09	36.53	33.94	33.94	5,505,555
24 Mar 20	33.21000 -1.19	35.03	32.10	34.57	5,282,735
23 Mar 20	34.40000 -3.82	37.00	34.40	36.76	3,138,656
20 Mar 20	38.22000 -0.33	39.00	36.00	38.70	3,077,645
19 Mar 20	38.55000 +0.67	38.80	36.70	38.33	3,637,547
18 Mar 20	37.88000 -1.97	41.00	37.88	40.26	5,301,413
17 Mar 20	39.85000 -4.43	43.85	39.85	43.23	5,296,203
16 Mar 20	44.28000 -4.92	49.68	44.28	49.40	2,886,480
13 Mar 20	49.20000 +0.95	49.42	45.77	46.00	2,551,263
12 Mar 20	48.25000 +1.32	48.31	45.00	47.70	2,961,851
11 Mar 20	46.93000 -0.37	48.85	46.00	46.74	3,055,140
10 Mar 20	47.30000 +1.42	47.66	43.89	46.90	3,284,513
09 Mar 20	45.88000 -3.42	49.79	45.50	47.76	3,775,130
06 Mar 20	49.30000 -1.20	51.27	48.95	49.60	3,388,714
05 Mar 20	50.50000 +0.72	53.07	49.46	49.46	4,817,918
04 Mar 20	49.78000 +0.07	51.08	47.74	49.80	4,616,628
03 Mar 20	49.71000 +4.52	49.71	47.45	47.48	4,762,487
02 Mar 20	45.19000 +4.11	45.19	42.01	42.01	3,990,768
28 Feb 20	41.08000 -0.46	42.41	39.49	39.53	3,764,891
27 Feb 20	41.54000 +0.24	42.62	40.50	40.99	2,483,174
26 Feb 20	41.30000 -2.56	43.40	40.90	43.00	3,525,868
25 Feb 20	43.86000 -0.75	44.40	41.50	43.45	3,698,367
24 Feb 20	44.61000 +1.91	44.80	42.00	42.11	3,779,210
21 Feb 20	42.70000 +0.15	43.46	41.90	41.90	4,328,496
20 Feb 20	42.55000 +0.56	43.05	41.66	41.72	3,569,270
19 Feb 20	41.99000 -1.61	44.00	41.53	44.00	4,633,069
18 Feb 20	43.60000 +2.70	43.78	41.01	41.49	4,772,584
17 Feb 20	40.90000 +1.20	41.53	39.70	40.23	3,863,224
14 Feb 20	39.70000 -2.33	41.50	39.30	41.27	5,331,939
13 Feb 20	42.03000 -0.77	43.47	40.20	42.00	7,358,483
12 Feb 20	42.80000 +2.70	43.00	39.50	40.80	7,240,700
11 Feb 20	40.10000 +2.71	40.96	36.40	36.40	9,632,462
10 Feb 20	37.39000 +1.87	39.07	35.27	36.15	9,755,339
07 Feb 20	35.52000 +2.91	35.52	32.30	32.61	7,507,735
06 Feb 20	32.61000 +2.39	33.24	29.50	29.55	7,136,301
05 Feb 20	30.22000 +2.32	30.69	27.62	27.80	6,295,994
04 Feb 20	27.90000 -0.90	28.49	26.50	26.50	4,744,005
03 Feb 20	28.80000 -3.20	28.80	28.80	28.80	375,000
23 Jan 20	32.00000 -0.79	33.28	30.64	32.60	8,785,177
22 Jan 20	32.79000 +2.98	32.79	30.85	32.10	8,299,777
21 Jan 20	29.81000 +0.15	30.39	29.46	29.59	2,354,571
20 Jan 20	29.66000 +0.07	30.46	29.30	29.60	2,571,698
17 Jan 20	29.59000 -0.33	30.18	29.31	29.92	1,834,116
16 Jan 20	29.92000 +1.10	30.28	28.76	28.77	3,293,957
15 Jan 20	28.82000 -0.63	29.65	28.57	29.45	2,903,521
14 Jan 20	29.45000 -1.10	30.94	29.27	30.60	4,287,805
13 Jan 20	30.55000 +0.61	30.80	29.90	29.90	4,647,069
10 Jan 20	29.94000 +0.11	30.30	29.02	29.40	5,265,174
09 Jan 20	29.83000 +2.40	29.98	27.25	27.85	6,520,044
08 Jan 20	27.43000 -1.13	28.85	27.35	28.39	4,320,967
07 Jan 20	28.56000 +0.90	29.50	27.32	27.32	6,309,449
06 Jan 20	27.66000 +1.42	28.29	25.62	25.65	6,858,280
03 Jan 20	26.24000 +0.99	26.25	25.23	25.40	2,783,637
02 Jan 20	25.25000 +0.05	25.79	25.17	25.32	2,425,420
31 Dec 19	25.20000 -0.22	25.36	24.84	25.08	2,438,013
30 Dec 19	25.42000 +1.58	26.08	24.10	24.10	5,376,820
27 Dec 19	23.84000 -0.21	24.26	23.83	24.02	1,508,466
26 Dec 19	24.05000 +0.28	24.08	23.69	23.76	1,166,970
25 Dec 19	23.77000 +0.08	23.97	23.51	23.51	1,089,988
24 Dec 19	23.69000 +0.47	23.69	23.30	23.30	848,440
23 Dec 19	23.22000 -0.60	24.09	23.22	23.81	1,247,946
20 Dec 19	23.82000 -0.42	24.34	23.81	24.25	1,315,433
19 Dec 19	24.24000 +0.08	24.47	24.05	24.05	1,349,640
18 Dec 19	24.16000 -0.19	24.33	23.98	24.30	1,784,805
17 Dec 19	24.35000 +0.62	24.50	23.72	23.72	2,765,064
16 Dec 19	23.73000 +0.21	23.76	23.43	23.54	2,128,976
13 Dec 19	23.52000 +0.74	23.65	22.88	23.00	2,396,673
12 Dec 19	22.78000 -0.12	23.10	22.73	22.73	763,374
11 Dec 19	22.90000 -0.30	23.30	22.85	23.15	875,520
10 Dec 19	23.20000 +0.25	23.20	22.75	23.02	1,030,928
09 Dec 19	22.95000 -0.17	23.26	22.67	23.20	1,003,011
06 Dec 19	23.12000 -0.09	23.18	22.95	23.18	1,086,967
05 Dec 19	23.21000 +0.28	23.24	22.81	22.93	1,071,550
04 Dec 19	22.93000 +0.18	22.93	22.51	22.65	1,031,756
03 Dec 19	22.75000 +0.26	22.79	22.31	22.41	1,111,727
02 Dec 19	22.49000 -0.18	22.82	22.48	22.81	702,584
29 Nov 19	22.67000 -0.39	22.98	22.38	22.98	1,220,424
28 Nov 19	23.06000 -0.06	23.25	22.98	23.12	581,393
27 Nov 19	23.12000 -0.07	23.41	23.10	23.18	663,720
26 Nov 19	23.19000 +0.00	23.34	23.12	23.19	735,860
25 Nov 19	23.19000 -0.50	23.85	23.04	23.69	941,687
22 Nov 19	23.69000 -0.30	24.13	23.55	24.01	1,079,592
21 Nov 19	23.99000 +0.14	24.05	23.65	23.70	682,996
20 Nov 19	23.85000 -0.25	24.08	23.78	24.01	908,708
19 Nov 19	24.10000 +0.36	24.18	23.60	23.74	1,042,810
18 Nov 19	23.74000 -0.02	24.00	23.65	23.72	857,019
15 Nov 19	23.76000 -0.57	24.35	23.70	24.33	893,508
14 Nov 19	24.33000 +0.10	24.35	24.20	24.20	639,543
13 Nov 19	24.23000 -0.16	24.46	24.10	24.40	797,236
12 Nov 19	24.39000 -0.37	24.91	24.08	24.76	1,121,263
11 Nov 19	24.76000 -1.02	25.66	24.58	25.66	1,170,280
08 Nov 19	25.78000 -0.29	26.18	25.75	26.14	905,200
07 Nov 19	26.07000 +0.19	26.23	25.84	26.00	882,740
06 Nov 19	25.88000 +0.36	26.38	25.53	25.68	1,347,120
05 Nov 19	25.52000 -0.01	25.70	25.44	25.70	730,376
04 Nov 19	25.53000 +0.00	25.74	25.50	25.74	794,860
01 Nov 19	25.53000 +0.17	25.60	25.15	25.39	629,020
31 Oct 19	25.36000 +0.06	25.52	25.10	25.33	787,340
30 Oct 19	25.30000 -0.60	26.00	25.23	25.97	1,294,316
29 Oct 19	25.90000 -0.66	26.73	25.84	26.56	1,316,460
28 Oct 19	26.56000 +0.38	26.60	26.09	26.10	1,353,200
25 Oct 19	26.18000 +0.01	26.33	25.88	26.24	1,028,553
24 Oct 19	26.17000 +0.22	26.22	25.88	25.95	881,115
23 Oct 19	25.95000 -0.20	26.39	25.91	26.16	1,182,657
22 Oct 19	26.15000 +0.33	26.19	25.80	25.80	1,409,573
21 Oct 19	25.82000 -1.03	26.85	25.76	26.81	1,789,120
18 Oct 19	26.85000 -0.87	27.89	26.70	27.89	1,532,357
17 Oct 19	27.72000 -0.44	28.38	27.62	28.16	1,236,966
16 Oct 19	28.16000 -0.40	28.68	28.11	28.45	1,393,805
15 Oct 19	28.56000 -0.27	28.60	28.07	28.60	2,068,856
14 Oct 19	28.83000 +0.95	29.29	27.74	28.08	3,369,566
11 Oct 19	27.88000 +0.33	27.96	27.31	27.42	1,872,660
10 Oct 19	27.55000 +0.02	27.59	27.15	27.58	1,593,358
09 Oct 19	27.53000 +0.65	27.55	26.77	26.82	1,570,538
08 Oct 19	26.88000 -0.72	27.93	26.73	27.70	1,857,091
30 Sep 19	27.60000 -0.64	28.46	27.60	28.46	1,448,821
27 Sep 19	28.24000 +0.64	28.40	27.36	27.60	2,639,625
26 Sep 19	27.60000 -0.94	28.88	27.41	28.62	3,347,385
25 Sep 19	28.54000 -1.23	29.66	28.35	29.28	4,445,440
24 Sep 19	29.77000 -0.73	31.45	29.70	30.50	6,833,780
23 Sep 19	30.50000 +0.65	30.50	29.01	30.00	5,130,927
20 Sep 19	29.85000 -0.54	30.52	29.60	30.08	5,130,596
19 Sep 19	30.39000 +0.75	30.66	29.18	29.37	8,829,836
18 Sep 19	29.64000 +2.09	30.28	27.60	27.69	8,937,184
17 Sep 19	27.55000 -0.94	28.35	27.35	28.11	3,296,947
16 Sep 19	28.49000 +0.19	28.87	27.88	28.10	4,268,999
12 Sep 19	28.30000 +1.14	29.32	27.16	27.30	5,376,322
11 Sep 19	27.16000 -0.14	27.71	27.11	27.45	2,037,873
10 Sep 19	27.30000 -0.17	27.72	27.05	27.70	2,483,263
09 Sep 19	27.47000 +0.87	27.76	26.28	26.66	3,723,220
06 Sep 19	26.60000 +0.34	26.86	26.17	26.20	2,485,706
05 Sep 19	26.26000 +0.13	26.74	26.15	26.27	3,058,223
04 Sep 19	26.13000 +0.45	26.21	25.56	25.65	2,499,322
03 Sep 19	25.68000 -0.04	25.80	25.43	25.45	1,830,415
02 Sep 19	25.72000 +0.48	25.72	25.06	25.18	1,778,288
30 Aug 19	25.24000 -1.15	26.39	25.13	26.39	4,363,625
29 Aug 19	26.39000 -1.09	26.59	26.01	26.02	3,594,671
28 Aug 19	27.48000 +0.10	27.76	27.00	27.33	2,014,870
27 Aug 19	27.38000 +0.70	27.51	26.88	26.88	1,655,920
26 Aug 19	26.68000 -0.85	27.10	26.46	26.46	1,719,510
23 Aug 19	27.53000 -0.20	27.90	27.33	27.73	1,587,826
22 Aug 19	27.73000 -0.60	28.32	27.40	28.30	2,870,262
21 Aug 19	28.33000 +0.64	28.68	27.61	27.65	4,393,642
20 Aug 19	27.69000 -0.36	28.13	27.63	27.88	2,663,088
19 Aug 19	28.05000 +0.66	28.25	27.15	27.49	3,548,998
16 Aug 19	27.39000 +0.15	27.76	26.86	27.39	3,061,617
15 Aug 19	27.24000 +0.78	27.39	25.86	25.98	2,728,941
14 Aug 19	26.46000 +0.73	26.64	25.93	26.13	2,312,486
13 Aug 19	25.73000 -0.40	25.99	25.63	25.82	955,698
12 Aug 19	26.13000 +0.28	26.19	25.51	25.95	1,287,768
09 Aug 19	25.85000 -0.79	26.93	25.85	26.75	2,022,436
08 Aug 19	26.64000 -0.71	27.88	26.56	27.11	2,590,268
07 Aug 19	27.35000 -0.05	28.19	27.05	27.40	3,756,229
06 Aug 19	27.40000 +0.86	27.45	25.11	26.09	3,610,341
05 Aug 19	26.54000 -0.28	27.63	26.48	26.86	1,806,040
02 Aug 19	26.82000 -0.30	27.12	25.98	25.98	1,904,863
01 Aug 19	27.12000 +0.22	27.53	26.80	26.97	1,795,141
31 Jul 19	26.90000 -0.76	27.42	26.72	27.42	2,384,022
30 Jul 19	27.66000 -0.22	28.38	27.29	27.40	3,499,027
29 Jul 19	27.88000 +1.22	28.04	26.50	26.51	3,506,145
26 Jul 19	26.66000 -0.11	27.10	26.42	26.54	1,445,487
25 Jul 19	26.77000 +0.78	27.50	25.72	25.99	2,365,618
24 Jul 19	25.99000 +0.59	26.10	25.42	25.44	1,574,358
23 Jul 19	25.40000 +0.29	25.44	25.00	25.08	884,141
22 Jul 19	25.11000 -1.37	26.48	25.01	26.47	2,052,061
19 Jul 19	26.48000 -0.43	27.20	26.37	26.97	2,145,338
18 Jul 19	26.91000 +0.37	27.74	26.50	26.50	2,652,698
17 Jul 19	26.54000 -0.41	26.95	26.40	26.76	1,367,709
16 Jul 19	26.95000 +0.18	26.95	26.56	26.68	999,207
15 Jul 19	26.77000 -0.43	27.20	26.09	27.14	1,728,089
12 Jul 19	27.20000 +0.12	27.35	26.91	26.91	1,473,687
11 Jul 19	27.08000 -1.42	28.50	26.83	28.41	3,166,164
10 Jul 19	28.50000 -11.31	28.95	27.81	28.37	1,306,405
09 Jul 19	39.81000 -0.17	40.36	39.51	39.59	1,196,545
08 Jul 19	39.98000 -1.02	41.47	39.58	41.00	1,795,491
05 Jul 19	41.00000 -0.27	41.30	40.55	41.00	1,653,840
04 Jul 19	41.27000 -0.01	41.72	40.62	40.97	2,088,444
03 Jul 19	41.28000 +1.12	41.88	40.03	40.03	3,444,614
02 Jul 19	40.16000 -0.52	41.11	39.93	41.09	1,770,075
01 Jul 19	40.68000 +1.33	40.78	40.00	40.00	2,180,318
28 Jun 19	39.35000 -1.49	41.13	39.10	41.13	2,392,307
27 Jun 19	40.84000 +0.21	41.88	40.53	41.10	1,973,265
26 Jun 19	40.63000 -0.98	41.56	40.16	41.02	2,123,745
25 Jun 19	41.61000 -0.48	42.89	40.81	42.49	2,948,471
24 Jun 19	42.09000 +1.59	43.34	40.25	40.35	4,351,944
21 Jun 19	40.50000 +0.20	40.90	39.97	40.15	3,123,247
20 Jun 19	40.30000 -0.04	40.88	39.31	40.00	4,163,569
19 Jun 19	40.34000 +1.47	40.66	38.46	38.85	5,343,611
18 Jun 19	38.87000 +2.77	39.71	36.30	36.30	4,307,924
17 Jun 19	36.10000 -0.07	36.44	35.81	35.97	645,277
14 Jun 19	36.17000 -1.21	37.48	36.08	37.46	1,173,158
13 Jun 19	37.38000 -1.00	38.05	36.77	38.05	1,813,785
12 Jun 19	38.38000 +0.23	38.44	37.81	38.15	1,164,839
11 Jun 19	38.15000 +1.21	38.16	36.96	37.15	1,544,457
10 Jun 19	36.94000 +0.54	37.20	36.51	36.62	886,077
06 Jun 19	36.40000 -1.62	38.00	36.11	37.98	1,449,850
05 Jun 19	38.02000 -0.98	39.61	38.02	39.31	1,596,747
04 Jun 19	39.00000 +0.15	39.65	38.60	38.85	1,322,192
03 Jun 19	38.85000 -2.26	40.89	38.83	40.24	2,511,540
31 May 19	41.11000 +1.54	41.84	39.03	39.56	4,444,543
30 May 19	39.57000 +2.20	40.60	36.58	37.28	2,722,724
29 May 19	37.37000 +0.45	38.15	36.50	36.70	1,915,092
28 May 19	36.92000 +0.06	38.17	36.65	36.86	1,999,422
27 May 19	36.86000 +0.86	37.22	35.70	35.98	1,489,704
24 May 19	36.00000 +0.65	36.26	35.02	35.15	1,418,781
23 May 19	35.35000 -0.43	35.93	35.16	35.78	1,010,819
22 May 19	35.78000 -0.67	36.64	35.43	36.64	1,198,366
21 May 19	36.45000 +0.31	36.88	35.80	36.10	1,318,426
20 May 19	36.14000 -1.92	37.96	34.61	37.96	2,077,293
17 May 19	38.06000 -1.99	39.93	38.02	39.70	1,713,905
16 May 19	40.05000 +0.05	40.88	39.80	40.04	1,710,153
15 May 19	40.00000 +1.54	40.12	38.81	38.81	1,870,243
14 May 19	38.46000 -0.69	38.95	38.32	38.60	1,115,997
13 May 19	39.15000 -0.76	39.93	38.60	39.52	1,211,225
10 May 19	39.91000 +0.68	40.09	38.16	39.50	1,963,287
09 May 19	39.23000 -0.26	40.27	39.00	39.20	1,334,489
08 May 19	39.49000 +0.41	40.50	38.11	38.47	2,337,630
07 May 19	39.08000 +1.57	39.29	37.61	37.88	2,150,074
06 May 19	37.51000 -3.87	39.90	37.38	39.90	2,313,149
30 Apr 19	41.38000 -1.33	42.38	40.58	41.01	2,513,824
29 Apr 19	42.71000 -4.75	46.88	42.71	46.85	3,063,426
26 Apr 19	47.46000 -4.43	48.74	47.46	47.55	3,564,379
25 Apr 19	51.89000 -0.08	52.32	51.01	51.88	1,612,203
24 Apr 19	51.97000 -0.30	52.56	51.33	52.50	1,490,373
23 Apr 19	52.27000 -0.62	53.02	52.12	52.97	1,335,390
22 Apr 19	52.89000 +0.18	53.35	52.56	52.85	1,721,461
19 Apr 19	52.71000 +0.62	53.02	52.00	52.09	1,534,677
18 Apr 19	52.09000 -0.86	52.88	52.03	52.71	1,578,771
17 Apr 19	52.95000 +0.23	53.38	52.38	52.49	1,945,228
16 Apr 19	52.72000 +0.04	52.77	51.52	52.68	2,218,768
15 Apr 19	52.68000 -0.18	53.50	52.68	53.06	1,826,446
12 Apr 19	52.86000 +0.55	52.86	52.10	52.10	1,116,916
11 Apr 19	52.31000 -0.40	53.10	52.27	52.72	1,544,200
10 Apr 19	52.71000 -0.95	53.60	52.38	53.60	2,235,618
09 Apr 19	53.66000 -0.42	54.00	53.08	53.58	1,641,016
08 Apr 19	54.08000 -0.67	55.88	53.68	54.81	2,905,970
04 Apr 19	54.75000 +0.39	55.16	54.08	54.45	2,797,003
03 Apr 19	54.36000 +0.45	54.65	53.30	53.69	2,312,457
02 Apr 19	53.91000 -0.58	54.55	53.80	54.55	2,656,590
01 Apr 19	54.49000 +1.29	54.50	53.15	53.30	2,805,565
29 Mar 19	53.20000 +0.93	53.25	51.81	52.21	2,638,882
28 Mar 19	52.27000 -1.18	53.49	52.12	53.35	2,105,077
27 Mar 19	53.45000 -1.23	55.16	52.89	55.00	2,693,353
26 Mar 19	54.68000 +0.38	55.20	53.97	54.51	2,543,829
25 Mar 19	54.30000 -0.97	55.20	53.91	54.26	2,214,821
22 Mar 19	55.27000 -0.58	56.00	54.30	55.96	2,335,062
21 Mar 19	55.85000 -0.53	56.35	55.68	56.30	2,518,306
20 Mar 19	56.38000 +1.17	56.39	54.79	55.14	3,652,076
19 Mar 19	55.21000 -0.59	55.91	54.88	55.90	2,385,003
18 Mar 19	55.80000 +1.05	55.87	54.62	55.13	2,451,708
15 Mar 19	54.75000 +0.35	55.19	53.98	54.85	2,398,667
14 Mar 19	54.40000 -1.96	56.90	53.71	56.05	3,900,895
13 Mar 19	56.36000 -2.78	58.99	56.01	58.80	4,689,695
12 Mar 19	59.14000 +0.18	59.99	58.25	58.95	4,976,387
11 Mar 19	58.96000 +1.21	59.10	57.18	57.66	4,139,929
08 Mar 19	57.75000 -4.13	60.99	57.71	59.88	7,190,212
07 Mar 19	61.88000 +3.12	63.92	58.05	58.66	9,563,212
06 Mar 19	58.76000 +0.36	60.99	57.63	58.80	7,774,673
05 Mar 19	58.40000 -0.28	58.80	57.60	57.99	5,408,349
04 Mar 19	58.68000 +2.34	59.50	55.87	56.68	8,933,535
01 Mar 19	56.34000 +0.34	57.11	55.20	56.10	4,548,724
28 Feb 19	56.00000 -0.60	57.10	55.68	56.97	4,261,424
27 Feb 19	56.60000 +1.10	56.77	54.50	55.05	6,548,066
26 Feb 19	55.50000 -0.71	57.36	55.02	55.88	7,117,881
25 Feb 19	56.21000 +2.21	56.30	54.10	54.35	6,651,107
22 Feb 19	54.00000 -0.10	54.19	53.50	53.61	4,067,137
21 Feb 19	54.10000 -0.95	54.97	53.68	54.57	5,252,180
20 Feb 19	55.05000 -1.63	56.95	53.94	56.68	5,755,787
19 Feb 19	56.68000 +0.08	58.85	56.35	56.87	6,995,177
18 Feb 19	56.60000 +1.38	56.63	54.52	55.24	5,332,931
15 Feb 19	55.22000 -0.62	56.69	55.07	55.79	4,309,472
14 Feb 19	55.84000 +0.25	57.94	55.33	55.48	5,803,882
13 Feb 19	55.59000 -0.19	56.00	54.82	55.38	4,798,340
12 Feb 19	55.78000 +0.53	56.30	54.35	54.95	5,835,060
11 Feb 19	55.25000 +2.55	55.75	52.52	53.10	5,924,527
01 Feb 19	52.70000 +0.71	53.30	52.00	52.00	3,146,175
31 Jan 19	51.99000 -2.07	53.60	51.64	53.00	4,468,953
30 Jan 19	54.06000 +1.44	55.20	53.16	53.27	5,868,723
29 Jan 19	52.62000 -1.36	53.98	51.00	53.64	3,906,518
28 Jan 19	53.98000 +1.14	54.20	52.78	53.25	4,248,600
25 Jan 19	52.84000 -0.69	54.50	52.75	53.59	4,916,416
24 Jan 19	53.53000 -1.61	54.98	53.17	54.73	5,301,219
23 Jan 19	55.14000 -0.46	55.60	53.18	54.80	6,107,077
22 Jan 19	55.60000 +0.20	57.12	54.70	55.00	6,703,817
21 Jan 19	55.40000 -1.11	56.00	54.01	56.00	7,018,594
18 Jan 19	56.51000 +0.73	58.15	55.52	55.54	8,284,967
17 Jan 19	55.78000 -0.91	57.30	55.10	56.28	6,044,307
16 Jan 19	56.69000 -0.01	58.18	55.51	56.25	8,361,803
15 Jan 19	56.70000 +4.10	57.75	54.18	54.43	10,814,419
14 Jan 19	52.60000 -5.40	57.93	52.38	57.51	11,093,942
11 Jan 19	58.00000 +2.62	60.39	55.11	55.90	12,661,249
10 Jan 19	55.38000 +0.07	56.55	54.55	54.69	8,447,003
09 Jan 19	55.31000 +0.52	56.51	53.68	54.21	9,695,230
08 Jan 19	54.79000 +0.58	56.88	54.30	55.64	10,784,569
07 Jan 19	54.21000 -0.85	57.40	54.05	57.00	13,148,694
04 Jan 19	55.06000 +5.01	55.06	51.11	51.11	12,090,660
03 Jan 19	50.05000 -2.45	52.28	48.18	50.43	12,230,558
02 Jan 19	52.50000 +3.40	54.01	50.09	54.01	12,864,861
28 Dec 18	49.10000 +0.00	49.10	49.10	49.10	151,239

Shanghai Shenda Co Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	14.09000 -0.43	14.48	13.97	14.36	10,180,740
19 Oct 26	14.52000 +0.28	14.65	14.03	14.03	10,333,987
16 Oct 26	14.24000 -0.05	14.71	14.08	14.40	11,716,356
15 Oct 26	14.29000 -0.40	14.63	13.90	14.32	17,236,316
14 Oct 26	14.69000 -0.26	15.29	14.66	14.93	17,270,718
13 Oct 26	14.95000 +0.10	15.77	14.60	14.65	23,577,804
12 Oct 26	14.85000 -0.03	15.35	14.61	14.80	18,072,450
09 Oct 26	14.88000 +0.01	14.96	14.41	14.87	16,429,937
08 Oct 26	14.87000 -0.28	15.40	14.78	15.33	22,606,148
30 Sep 26	15.15000 +1.38	15.15	13.73	13.97	16,812,528
29 Sep 26	13.77000 +0.12	13.88	13.65	13.80	4,789,349
28 Sep 26	13.65000 -0.27	14.18	13.54	13.94	6,323,020
24 Sep 26	13.92000 -0.38	14.33	13.89	14.33	4,929,609
23 Sep 26	14.30000 -0.06	14.57	14.30	14.38	5,734,592
22 Sep 26	14.36000 -0.20	14.68	14.34	14.60	5,872,242
21 Sep 26	14.56000 +0.09	14.67	14.40	14.47	8,292,857
18 Sep 26	14.47000 +0.40	14.55	14.11	14.16	8,690,060
17 Sep 26	14.07000 +0.03	14.20	13.93	14.00	4,619,759
16 Sep 26	14.04000 +0.18	14.17	13.66	13.85	5,859,944
15 Sep 26	13.86000 -0.11	14.06	13.82	13.89	4,747,335
14 Sep 26	13.97000 -0.11	14.19	13.91	14.04	6,653,355
11 Sep 26	14.08000 -0.38	14.40	13.93	14.40	6,136,150
10 Sep 26	14.46000 -0.34	14.74	14.46	14.74	4,943,711
09 Sep 26	14.80000 -0.17	15.10	14.70	14.91	4,770,818
08 Sep 26	14.97000 -0.19	15.27	14.91	15.27	6,076,501
07 Sep 26	15.16000 +0.38	15.65	14.80	14.86	14,139,056
04 Sep 26	14.78000 -0.05	15.22	14.72	14.92	7,202,948
03 Sep 26	14.83000 +0.12	14.97	14.71	14.79	5,712,819
02 Sep 26	14.71000 -0.34	14.97	14.50	14.94	8,455,372
01 Sep 26	15.05000 +0.07	15.18	14.90	15.00	9,230,601
31 Aug 26	14.98000 -1.22	16.00	14.83	16.00	16,791,076
28 Aug 26	16.20000 +0.05	16.30	15.94	16.20	9,376,401
27 Aug 26	16.15000 -0.47	16.53	16.12	16.52	7,242,722
26 Aug 26	16.62000 +0.20	16.97	16.38	16.40	5,939,651
25 Aug 26	16.42000 -0.11	16.62	16.05	16.38	6,204,403
24 Aug 26	16.53000 -0.30	17.08	16.34	16.69	5,751,524
21 Aug 26	16.83000 +0.06	16.95	16.51	16.60	4,876,030
20 Aug 26	16.77000 +0.09	16.97	16.70	16.88	4,174,083
19 Aug 26	16.68000 -0.61	17.24	16.62	17.24	7,021,776
18 Aug 26	17.29000 +0.07	17.43	16.95	17.08	8,663,007
17 Aug 26	17.22000 +0.22	17.44	16.88	17.20	8,396,745
14 Aug 26	17.00000 +0.18	17.20	16.70	16.88	7,706,633
13 Aug 26	16.82000 -0.75	17.54	16.82	17.50	15,545,009
12 Aug 26	17.57000 +0.32	17.72	16.86	17.14	15,482,307
11 Aug 26	17.25000 +0.35	17.43	16.71	16.90	13,973,794
10 Aug 26	16.90000 +0.36	17.10	16.39	16.41	12,322,618
07 Aug 26	16.54000 +0.03	17.05	16.10	16.52	14,237,013
06 Aug 26	16.51000 +0.21	17.19	16.03	16.10	25,788,152
05 Aug 26	16.30000 +0.48	16.57	15.78	15.90	19,893,716
04 Aug 26	15.82000 -0.23	16.09	15.76	16.05	12,013,152
03 Aug 26	16.05000 -0.03	16.27	15.85	15.93	16,918,444
31 Jul 26	16.08000 +0.71	16.35	15.01	15.40	43,442,764
30 Jul 26	15.37000 +1.40	15.37	13.87	13.87	18,246,176
29 Jul 26	13.97000 +0.30	14.10	13.48	13.65	12,694,669
28 Jul 26	13.67000 -0.01	13.97	13.58	13.60	8,296,771
27 Jul 26	13.68000 +0.27	13.75	13.30	13.41	7,730,417
24 Jul 26	13.41000 -0.60	14.10	13.40	13.95	10,822,071
23 Jul 26	14.01000 +0.24	14.20	13.60	13.71	16,365,188
22 Jul 26	13.77000 +0.58	13.99	13.04	13.12	23,746,076
21 Jul 26	13.19000 +0.13	13.28	12.49	12.91	15,264,668
20 Jul 26	13.06000 -0.14	13.44	12.67	13.20	14,367,875
17 Jul 26	13.20000 -0.65	14.00	13.00	13.73	14,546,262
16 Jul 26	13.85000 -0.13	14.18	13.65	13.81	10,085,151
15 Jul 26	13.98000 +0.15	14.43	13.59	13.60	14,501,229
14 Jul 26	13.83000 -0.09	13.98	13.45	13.93	11,334,790
13 Jul 26	13.92000 -0.88	14.89	13.92	14.77	13,859,134
10 Jul 26	14.80000 +0.25	15.34	14.33	14.33	20,491,116
09 Jul 26	14.55000 +0.27	14.66	13.76	14.28	15,605,087
08 Jul 26	14.28000 -0.54	14.88	14.28	14.80	12,079,519
07 Jul 26	14.82000 -0.29	15.33	14.76	15.22	12,852,827
06 Jul 26	15.11000 -0.46	16.01	15.08	15.51	16,178,020
03 Jul 26	15.57000 -0.55	16.23	15.57	16.00	15,228,265
02 Jul 26	16.12000 -0.58	16.77	16.10	16.60	13,967,576
01 Jul 26	16.70000 +0.01	17.32	16.26	16.70	14,278,701
30 Jun 26	16.69000 +0.67	16.98	15.90	15.91	16,803,964
29 Jun 26	16.02000 +0.12	16.15	15.58	15.80	13,860,970
26 Jun 26	15.90000 -0.59	17.05	15.90	16.54	18,104,388
25 Jun 26	16.49000 -0.27	16.94	16.35	16.65	12,575,098
24 Jun 26	16.76000 +0.51	17.13	15.89	16.24	21,275,286
23 Jun 26	16.25000 -1.10	17.18	16.23	17.16	17,512,854
22 Jun 26	17.35000 +0.27	17.45	16.75	16.99	14,761,781
18 Jun 26	17.08000 -0.52	17.79	17.06	17.59	16,401,341
17 Jun 26	17.60000 -0.85	18.34	17.55	18.12	15,728,023
16 Jun 26	18.45000 +0.00	18.58	18.18	18.41	12,563,223
15 Jun 26	18.45000 +0.88	18.60	17.16	17.40	23,286,852
12 Jun 26	17.57000 -0.26	17.97	17.35	17.66	18,606,796
11 Jun 26	17.83000 +0.77	17.89	16.85	17.20	32,775,908
10 Jun 26	17.06000 +0.27	17.40	16.05	16.51	17,891,640
09 Jun 26	16.79000 +0.33	16.85	16.21	16.60	11,112,140
08 Jun 26	16.46000 -1.02	17.32	16.29	17.08	14,814,533
05 Jun 26	17.48000 -0.28	17.83	17.21	17.60	10,680,927
04 Jun 26	17.76000 +0.10	17.96	17.27	17.52	12,838,080
03 Jun 26	17.66000 +0.05	18.10	17.44	17.64	12,902,389
02 Jun 26	17.61000 -0.47	18.13	17.26	18.08	14,178,491
01 Jun 26	18.08000 -0.40	18.71	18.02	18.38	12,430,007
29 May 26	18.48000 -1.05	19.50	18.35	19.50	16,127,655
28 May 26	19.53000 +0.41	19.60	18.80	19.08	13,394,728
27 May 26	19.12000 -0.36	20.32	18.98	19.47	14,886,999
26 May 26	19.48000 -0.56	19.95	19.17	19.80	16,662,539
25 May 26	20.04000 -0.66	20.65	19.75	20.36	19,199,314
22 May 26	20.70000 +0.18	20.92	20.41	20.52	18,626,132
21 May 26	20.52000 -1.31	22.08	20.51	21.89	22,799,714
20 May 26	21.83000 -0.17	22.08	21.51	21.80	15,435,329
19 May 26	22.00000 -0.08	22.50	21.62	22.16	17,593,494
18 May 26	22.08000 +0.42	22.61	20.83	21.06	33,040,452
15 May 26	21.66000 -1.11	22.58	21.02	22.30	46,385,592
14 May 26	22.77000 +0.50	24.50	22.12	22.29	53,356,760
13 May 26	22.27000 +0.50	22.70	21.40	21.60	24,063,772
12 May 26	21.77000 -0.09	22.19	21.33	21.98	21,448,432
11 May 26	21.86000 +0.16	22.45	21.72	21.73	22,910,864
08 May 26	21.70000 -0.21	21.91	21.08	21.85	29,270,630
07 May 26	21.91000 -0.09	22.90	21.87	22.08	29,204,960
06 May 26	22.00000 +0.29	22.35	21.18	21.86	26,805,376
30 Apr 26	21.71000 -0.28	22.19	21.62	21.75	13,412,162
29 Apr 26	21.99000 -0.87	22.25	20.63	21.99	29,723,668
28 Apr 26	22.86000 -1.17	23.90	22.72	23.82	18,249,128
27 Apr 26	24.03000 -0.28	24.35	23.47	24.35	11,084,221
24 Apr 26	24.31000 -0.22	24.73	24.16	24.30	11,527,685
23 Apr 26	24.53000 -0.44	25.23	24.30	25.14	13,710,965
22 Apr 26	24.97000 +0.08	25.17	24.50	24.73	10,248,328
21 Apr 26	24.89000 -0.21	25.47	24.74	25.30	12,646,649
20 Apr 26	25.10000 +0.40	25.54	24.32	24.60	19,401,844
17 Apr 26	24.70000 -0.11	25.05	24.26	24.60	13,563,940
16 Apr 26	24.81000 +0.66	25.58	24.20	24.20	21,779,134
15 Apr 26	24.15000 -0.34	24.61	24.05	24.48	12,322,821
14 Apr 26	24.49000 -0.46	25.00	24.22	24.95	18,358,524
13 Apr 26	24.95000 +1.57	25.42	23.16	23.22	33,901,728
10 Apr 26	23.38000 +0.48	23.55	23.00	23.00	12,036,251
09 Apr 26	22.90000 -0.33	23.11	22.67	23.00	9,405,500
08 Apr 26	23.23000 +0.95	23.29	22.51	22.78	15,826,212
07 Apr 26	22.28000 +0.52	23.08	21.83	22.00	17,351,664
03 Apr 26	21.76000 -0.69	22.62	21.64	22.45	10,934,737
02 Apr 26	22.45000 -0.97	23.35	22.32	23.25	14,787,469
01 Apr 26	23.42000 +0.51	23.89	22.91	23.34	16,294,559
31 Mar 26	22.91000 -0.86	24.02	22.89	23.58	20,332,992
30 Mar 26	23.77000 -0.54	24.43	23.06	24.16	20,368,468
27 Mar 26	24.31000 +0.73	24.67	23.19	23.22	23,916,252
26 Mar 26	23.58000 -0.75	24.78	23.50	24.38	22,558,576
25 Mar 26	24.33000 -0.15	24.97	24.18	24.47	20,617,596
24 Mar 26	24.48000 -0.06	25.15	23.06	25.00	28,586,484
23 Mar 26	24.54000 -0.96	26.06	24.30	25.40	30,843,700
20 Mar 26	25.50000 +1.07	26.55	24.34	24.48	39,842,152
19 Mar 26	24.43000 -0.05	24.92	24.11	24.16	15,097,036
18 Mar 26	24.48000 -0.26	25.11	24.20	24.75	11,118,596
17 Mar 26	24.74000 -0.50	25.82	24.72	25.20	16,500,286
16 Mar 26	25.24000 -0.10	25.72	25.06	25.65	14,281,004
13 Mar 26	25.34000 -0.40	26.09	25.20	25.48	21,762,924
12 Mar 26	25.74000 +0.09	25.82	24.76	25.50	26,849,644
11 Mar 26	25.65000 +0.95	26.30	24.68	24.68	35,485,736
10 Mar 26	24.70000 +0.63	25.48	23.90	24.24	23,460,108
09 Mar 26	24.07000 +0.27	24.26	23.19	23.21	16,740,839
06 Mar 26	23.80000 -0.27	24.05	23.55	24.00	11,429,400
05 Mar 26	24.07000 +0.66	24.33	23.84	23.84	12,343,084
04 Mar 26	23.41000 -0.38	23.94	23.27	23.32	12,346,363
03 Mar 26	23.79000 -0.66	25.25	23.72	24.48	19,749,348
02 Mar 26	24.45000 -0.95	25.44	24.24	24.95	21,252,628
27 Feb 26	25.40000 +0.00	25.75	25.26	25.35	10,986,953
26 Feb 26	25.40000 -0.61	26.02	25.33	26.02	14,127,360
25 Feb 26	26.01000 +0.03	26.17	25.73	25.98	12,802,777
24 Feb 26	25.98000 -0.12	26.49	25.89	26.15	12,542,068
13 Feb 26	26.10000 -0.53	26.63	26.06	26.55	12,605,059
12 Feb 26	26.63000 -0.09	26.99	26.46	26.61	11,324,650
11 Feb 26	26.72000 -0.11	27.30	26.68	26.80	13,738,067
10 Feb 26	26.83000 -0.62	27.55	26.82	27.15	19,694,188
09 Feb 26	27.45000 +0.29	28.40	27.41	27.64	24,232,400
06 Feb 26	27.16000 +0.52	27.77	26.00	26.18	31,212,620
05 Feb 26	26.64000 -2.42	28.52	26.24	28.50	47,601,628
04 Feb 26	29.06000 +1.00	29.14	27.65	27.70	35,111,292
03 Feb 26	28.06000 +1.21	28.32	27.02	27.02	27,187,612
02 Feb 26	26.85000 -0.95	28.19	26.84	27.74	18,839,220
30 Jan 26	27.80000 -0.51	28.48	26.00	27.75	35,706,148
29 Jan 26	28.31000 -0.85	29.79	28.20	28.75	32,579,190
28 Jan 26	29.16000 -0.34	29.91	28.53	29.40	35,092,968
27 Jan 26	29.50000 +1.25	29.99	26.44	27.77	52,149,892
26 Jan 26	28.25000 -0.33	29.55	27.88	29.20	45,321,928
23 Jan 26	28.58000 +2.28	28.80	26.21	26.21	52,079,636
22 Jan 26	26.30000 +0.34	27.10	25.52	26.11	28,888,920
21 Jan 26	25.96000 -1.64	26.95	25.73	26.79	34,484,276
20 Jan 26	27.60000 -1.84	29.55	27.46	29.15	28,003,828
19 Jan 26	29.44000 +0.27	29.60	28.70	28.74	24,826,152
16 Jan 26	29.17000 +1.82	29.75	27.44	27.55	43,302,980
15 Jan 26	27.35000 +0.13	27.60	26.92	26.92	14,339,553
14 Jan 26	27.22000 +0.07	27.77	26.88	27.16	26,716,548
13 Jan 26	27.15000 -1.11	28.22	26.81	27.81	39,765,728
12 Jan 26	28.26000 -0.43	28.84	27.67	27.76	46,731,616
09 Jan 26	28.69000 -2.91	31.37	28.44	31.20	67,334,192
08 Jan 26	31.60000 -0.13	32.01	31.12	31.43	18,452,482
07 Jan 26	31.73000 -0.09	32.00	31.29	31.65	16,043,107
06 Jan 26	31.82000 +0.28	32.24	31.21	31.63	22,901,010
05 Jan 26	31.54000 +1.04	32.16	30.38	30.53	24,719,084
31 Dec 25	30.50000 -0.50	31.50	30.41	31.00	15,091,849
30 Dec 25	31.00000 +0.05	32.30	30.41	30.56	20,935,016
29 Dec 25	30.95000 -0.83	32.25	30.79	31.85	23,801,024
26 Dec 25	31.78000 +0.48	33.48	31.71	32.88	35,014,844
25 Dec 25	31.30000 +0.82	31.62	30.14	30.14	24,667,048
24 Dec 25	30.48000 +0.98	30.53	28.95	29.20	24,313,096
23 Dec 25	29.50000 +0.34	30.00	29.10	29.20	17,108,388
22 Dec 25	29.16000 +0.53	29.68	28.52	28.59	16,344,396
19 Dec 25	28.63000 -0.01	29.54	28.57	28.70	14,146,686
18 Dec 25	28.64000 -0.84	29.40	28.55	29.26	13,729,101
17 Dec 25	29.48000 +0.87	29.60	28.58	28.63	16,692,923
16 Dec 25	28.61000 -1.24	30.10	28.30	29.90	18,905,274
15 Dec 25	29.85000 +0.51	31.02	29.15	29.21	30,658,000
12 Dec 25	29.34000 +0.04	29.67	28.80	29.19	18,013,656
11 Dec 25	29.30000 -0.74	30.33	29.25	30.05	25,991,392
10 Dec 25	30.04000 -1.36	31.67	28.26	31.19	55,861,108
09 Dec 25	31.40000 +0.84	31.40	29.92	30.30	30,494,552
08 Dec 25	30.56000 +0.71	30.74	29.40	29.56	23,352,696
05 Dec 25	29.85000 -0.44	30.70	29.55	30.51	18,011,692
04 Dec 25	30.29000 -0.61	31.20	30.14	30.56	14,062,282
03 Dec 25	30.90000 -0.73	31.90	30.67	31.50	17,052,062
02 Dec 25	31.63000 -0.60	32.29	31.21	32.00	24,731,352
01 Dec 25	32.23000 +1.80	33.10	31.03	31.03	43,772,916
28 Nov 25	30.43000 +1.16	31.00	28.79	29.00	35,102,720
27 Nov 25	29.27000 -0.40	30.28	29.21	29.88	21,776,396
26 Nov 25	29.67000 -0.34	31.09	29.60	30.05	24,833,542
25 Nov 25	30.01000 +0.01	30.96	29.91	30.18	24,301,680
24 Nov 25	30.00000 +0.30	30.28	29.19	29.90	28,901,968
21 Nov 25	29.70000 -2.20	31.70	29.64	30.96	29,655,428
20 Nov 25	31.90000 -1.30	33.26	31.75	33.18	31,633,784
19 Nov 25	33.20000 -0.50	34.23	32.53	33.70	45,020,272
18 Nov 25	33.70000 -1.80	36.41	33.48	35.56	53,252,008
17 Nov 25	35.50000 -2.00	37.78	34.00	37.75	74,436,152
14 Nov 25	37.50000 +2.51	38.49	34.51	34.69	91,005,352
13 Nov 25	34.99000 +1.50	36.68	32.83	33.60	71,821,504
12 Nov 25	33.49000 -2.73	36.11	32.60	35.88	78,711,648
11 Nov 25	36.22000 +0.43	38.31	34.85	35.57	92,431,408
10 Nov 25	35.79000 +3.25	35.79	34.00	34.35	63,594,708
07 Nov 25	32.54000 +2.96	32.54	29.62	29.64	48,019,936
06 Nov 25	29.58000 -0.44	30.38	29.30	30.17	37,851,344
05 Nov 25	30.02000 +0.25	30.65	28.82	29.27	51,712,316
04 Nov 25	29.77000 -2.33	32.78	29.35	32.60	89,360,568
03 Nov 25	32.10000 +2.62	32.43	30.33	30.73	109,882,024
31 Oct 25	29.48000 +2.68	29.48	29.48	29.48	15,821,998
30 Oct 25	26.80000 +0.48	27.24	25.98	26.33	46,364,032
29 Oct 25	26.32000 +2.39	26.32	23.80	24.16	44,428,536
28 Oct 25	23.93000 +0.98	24.98	23.46	23.80	33,076,920
27 Oct 25	22.95000 +1.14	23.15	21.93	21.93	20,884,264
24 Oct 25	21.81000 +0.11	22.26	21.60	21.73	8,542,355
23 Oct 25	21.70000 -0.20	21.89	21.00	21.75	11,763,407
22 Oct 25	21.90000 -0.22	22.60	21.82	22.12	10,246,131
21 Oct 25	22.12000 +0.40	22.55	21.68	21.72	7,772,924
20 Oct 25	21.72000 -0.19	22.38	21.48	22.31	8,199,286
17 Oct 25	21.91000 -0.74	23.00	21.90	22.64	12,418,699
16 Oct 25	22.65000 -0.38	23.16	22.50	22.85	11,865,686
15 Oct 25	23.03000 +0.50	23.40	22.14	22.34	23,395,248
14 Oct 25	22.53000 +1.12	23.55	21.52	21.52	29,409,616
13 Oct 25	21.41000 -0.60	21.48	20.83	20.99	9,562,052
10 Oct 25	22.01000 -0.51	23.15	21.95	22.62	14,127,255
09 Oct 25	22.52000 +0.62	22.89	21.69	22.00	17,991,604
30 Sep 25	21.90000 +0.65	21.99	21.16	21.26	12,855,477
29 Sep 25	21.25000 -0.05	21.67	20.72	21.21	12,375,854
26 Sep 25	21.30000 -0.50	22.15	21.30	21.50	13,682,884
25 Sep 25	21.80000 +0.27	22.66	21.11	21.16	28,476,602
24 Sep 25	21.53000 +0.68	21.56	20.68	20.86	15,290,413
23 Sep 25	20.85000 -0.55	21.58	20.36	21.34	14,408,373
22 Sep 25	21.40000 -0.32	21.84	21.22	21.67	11,195,203
19 Sep 25	21.72000 -0.19	22.27	21.59	21.95	10,716,268
18 Sep 25	21.91000 -0.87	22.79	21.66	22.79	20,453,514
17 Sep 25	22.78000 +0.01	23.28	22.51	22.77	19,149,728
16 Sep 25	22.77000 -0.13	23.38	22.43	22.89	16,688,125
15 Sep 25	22.90000 -0.37	23.78	22.57	23.37	24,550,400
12 Sep 25	23.27000 -0.89	24.30	22.90	24.16	26,057,792
11 Sep 25	24.16000 -0.13	24.39	23.80	24.10	16,212,295
10 Sep 25	24.29000 -0.18	24.68	23.70	24.05	21,715,220
09 Sep 25	24.47000 -0.75	25.47	24.40	24.86	26,187,884
08 Sep 25	25.22000 +1.61	25.60	23.23	23.30	44,502,720
05 Sep 25	23.61000 +1.46	23.96	22.31	22.57	38,337,368
04 Sep 25	22.15000 +0.05	23.28	21.78	21.95	39,169,880
03 Sep 25	22.10000 +1.21	22.78	20.60	20.74	49,339,908
02 Sep 25	20.89000 -0.23	21.08	20.44	20.84	24,087,340
01 Sep 25	21.12000 +1.26	21.55	19.53	19.86	25,980,748
29 Aug 25	19.86000 +0.38	20.35	19.23	19.51	19,524,562
28 Aug 25	19.48000 -0.12	20.20	18.96	19.60	22,904,704
27 Aug 25	19.60000 -0.74	20.59	19.60	20.27	18,741,030
26 Aug 25	20.34000 -0.16	20.84	20.28	20.65	14,451,120
25 Aug 25	20.50000 +0.03	20.84	20.20	20.62	15,949,045
22 Aug 25	20.47000 -0.18	21.08	20.45	20.60	17,261,332
21 Aug 25	20.65000 -0.13	20.85	20.30	20.31	16,569,041
20 Aug 25	20.78000 +0.13	22.10	20.30	21.47	30,177,024
19 Aug 25	20.65000 -0.36	21.28	20.51	21.15	24,712,574
18 Aug 25	21.01000 +1.91	21.01	19.14	19.39	48,220,236
15 Aug 25	19.10000 +1.09	19.15	17.96	18.01	22,231,766
14 Aug 25	18.01000 -0.73	18.73	17.92	18.68	15,672,633
13 Aug 25	18.74000 -0.04	18.96	18.56	18.77	8,956,604
12 Aug 25	18.78000 -0.50	19.25	18.58	19.20	14,875,272
11 Aug 25	19.28000 +0.46	19.45	18.73	18.83	13,840,919
08 Aug 25	18.82000 +0.02	19.13	18.70	18.75	11,619,506
07 Aug 25	18.80000 -0.41	19.57	18.75	19.26	16,978,342
06 Aug 25	19.21000 -0.29	19.55	19.06	19.55	11,970,930
05 Aug 25	19.50000 +0.13	19.64	19.21	19.48	10,623,215
04 Aug 25	19.37000 -0.59	19.72	19.08	19.68	16,050,855
01 Aug 25	19.96000 +0.58	20.26	19.20	19.30	23,009,870
31 Jul 25	19.38000 -0.79	20.09	19.30	19.81	20,804,912
30 Jul 25	20.17000 +0.00	20.85	19.90	20.00	25,730,836
29 Jul 25	20.17000 +0.78	20.23	19.31	19.37	24,575,848
28 Jul 25	19.39000 -0.15	19.71	19.00	19.31	19,235,558
25 Jul 25	19.54000 -0.34	19.81	19.35	19.80	19,551,948
24 Jul 25	19.88000 -0.11	20.00	19.39	19.55	35,758,476
23 Jul 25	19.99000 -0.71	21.37	19.96	21.15	43,503,860
22 Jul 25	20.70000 +1.45	21.18	19.01	19.06	51,607,824
21 Jul 25	19.25000 +0.97	19.65	18.10	18.10	39,622,432
18 Jul 25	18.28000 -0.56	19.33	18.05	18.60	36,317,828
17 Jul 25	18.84000 +0.80	19.84	18.61	18.92	66,675,444
16 Jul 25	18.04000 -0.19	18.22	17.76	18.08	18,642,196
15 Jul 25	18.23000 -0.34	18.67	17.99	18.48	26,336,872
14 Jul 25	18.57000 -0.13	19.00	18.15	18.70	31,505,232
11 Jul 25	18.70000 -0.61	19.54	18.40	19.19	55,893,340
10 Jul 25	19.31000 +1.76	19.31	17.55	17.55	74,680,848
09 Jul 25	17.55000 +1.16	17.98	16.60	16.60	61,174,968
08 Jul 25	16.39000 +1.49	16.39	14.85	14.85	34,752,160
07 Jul 25	14.90000 -0.11	15.03	14.78	14.85	7,378,750
04 Jul 25	15.01000 -0.12	15.44	14.85	15.32	11,198,894
03 Jul 25	15.13000 -0.16	15.19	14.88	15.11	13,747,339
02 Jul 25	15.29000 +0.67	15.43	14.63	14.63	26,109,444
01 Jul 25	14.62000 -0.23	14.79	14.41	14.75	9,416,628
30 Jun 25	14.85000 +0.45	14.89	14.50	14.61	11,658,519
27 Jun 25	14.40000 -0.05	14.77	14.36	14.48	8,665,399
26 Jun 25	14.45000 +0.08	14.85	14.25	14.27	13,738,246
25 Jun 25	14.37000 +0.14	14.38	14.08	14.15	8,121,188
24 Jun 25	14.23000 +0.47	14.26	13.78	13.88	10,371,916
23 Jun 25	13.76000 +0.19	13.83	13.08	13.44	10,808,114
20 Jun 25	13.57000 +0.10	14.40	13.49	13.49	17,082,280
19 Jun 25	13.47000 -0.13	13.80	13.39	13.53	5,214,746
18 Jun 25	13.60000 +0.02	13.70	13.50	13.52	5,845,196
17 Jun 25	13.58000 -0.05	13.74	13.45	13.62	4,690,615
16 Jun 25	13.63000 +0.22	13.69	13.35	13.40	6,814,281
13 Jun 25	13.41000 -0.69	14.09	13.41	14.09	14,714,859
12 Jun 25	14.10000 -0.31	14.41	14.09	14.41	7,752,372
11 Jun 25	14.41000 +0.12	14.68	14.28	14.29	5,544,347
10 Jun 25	14.29000 -0.37	14.75	14.16	14.66	8,194,892
09 Jun 25	14.66000 +0.45	14.80	14.13	14.18	10,250,636
06 Jun 25	14.21000 -0.02	14.26	14.15	14.25	2,747,290
05 Jun 25	14.23000 +0.02	14.28	14.08	14.14	3,576,704
04 Jun 25	14.21000 +0.22	14.32	14.01	14.02	4,851,219
03 Jun 25	13.99000 -0.03	14.15	13.87	13.95	5,782,618
30 May 25	14.02000 -0.51	14.52	14.02	14.50	7,746,120
29 May 25	14.53000 +0.46	14.56	14.07	14.10	6,471,457
28 May 25	14.07000 -0.23	14.37	14.05	14.30	3,596,301
27 May 25	14.30000 -0.01	14.32	14.08	14.27	4,525,677
26 May 25	14.31000 +0.31	14.55	14.07	14.07	6,719,355
23 May 25	14.00000 -0.18	14.38	14.00	14.13	4,946,133
22 May 25	14.18000 -0.18	14.42	14.14	14.32	4,335,823
21 May 25	14.36000 -0.21	14.65	14.35	14.58	4,797,455
20 May 25	14.57000 -0.01	14.63	14.39	14.58	6,430,101
19 May 25	14.58000 -0.06	14.65	14.43	14.51	5,467,160
16 May 25	14.64000 +0.10	14.78	14.50	14.54	5,311,825
15 May 25	14.54000 -0.38	14.80	14.44	14.80	7,680,888
14 May 25	14.92000 -0.27	15.30	14.72	15.18	15,290,836
13 May 25	15.19000 +0.51	16.00	14.86	15.12	27,046,604
12 May 25	14.68000 +0.53	14.71	14.22	14.26	8,718,617
09 May 25	14.15000 -0.35	14.50	14.05	14.45	6,590,925
08 May 25	14.50000 +0.21	14.62	14.18	14.27	8,940,813
07 May 25	14.29000 -0.11	14.54	14.15	14.50	10,841,467
06 May 25	14.40000 +0.20	14.40	14.06	14.23	17,193,860
30 Apr 25	14.20000 +1.29	14.20	13.13	13.25	14,385,054
29 Apr 25	12.91000 +0.07	13.14	12.81	12.90	4,443,122
28 Apr 25	12.84000 -0.14	13.02	12.75	12.98	3,885,413
25 Apr 25	12.98000 +0.07	13.14	12.88	12.89	3,769,952
24 Apr 25	12.91000 -0.22	13.21	12.91	13.13	4,454,812
23 Apr 25	13.13000 +0.05	13.28	13.01	13.09	4,461,391
22 Apr 25	13.08000 -0.03	13.19	12.94	13.12	4,561,421
21 Apr 25	13.11000 +0.11	13.14	12.88	13.00	3,356,092
18 Apr 25	13.00000 -0.11	13.13	12.89	13.08	3,499,639
17 Apr 25	13.11000 +0.01	13.23	12.98	13.01	3,534,339
16 Apr 25	13.10000 -0.29	13.35	12.88	13.34	5,016,067
15 Apr 25	13.39000 -0.06	13.49	13.26	13.46	4,272,563
14 Apr 25	13.45000 +0.05	13.67	13.42	13.56	5,481,112
11 Apr 25	13.40000 +0.12	13.48	13.16	13.16	5,866,362
10 Apr 25	13.28000 +0.28	13.46	13.17	13.29	8,370,535
09 Apr 25	13.00000 +0.26	13.12	11.97	12.48	10,952,497
08 Apr 25	12.74000 -0.43	13.45	12.51	13.10	12,869,877
07 Apr 25	13.17000 -1.46	14.12	13.17	14.04	8,090,945
03 Apr 25	14.63000 -0.12	14.88	14.52	14.58	4,308,177
02 Apr 25	14.75000 -0.03	14.91	14.62	14.79	4,283,512
01 Apr 25	14.78000 +0.02	15.07	14.68	14.75	6,507,409
31 Mar 25	14.76000 -0.44	15.26	14.59	15.26	8,274,838
28 Mar 25	15.20000 -0.18	15.64	15.19	15.35	5,498,398
27 Mar 25	15.38000 -0.41	15.73	15.31	15.70	7,178,804
26 Mar 25	15.79000 +0.31	16.01	15.40	15.41	9,572,276
25 Mar 25	15.48000 +0.03	15.73	15.41	15.45	5,489,194
24 Mar 25	15.45000 -0.25	15.75	15.15	15.71	7,618,756
21 Mar 25	15.70000 -0.36	16.17	15.69	16.00	9,016,640
20 Mar 25	16.06000 -0.17	16.27	16.05	16.25	8,049,172
19 Mar 25	16.23000 -0.19	16.56	16.09	16.34	9,938,414
18 Mar 25	16.42000 +0.06	16.50	16.29	16.46	6,709,767
17 Mar 25	16.36000 -0.04	16.75	16.31	16.50	8,942,110
14 Mar 25	16.40000 +0.27	16.58	15.96	16.14	13,247,922
13 Mar 25	16.13000 -0.23	16.38	16.02	16.31	8,970,110
12 Mar 25	16.36000 -0.08	16.58	16.23	16.38	10,060,129
11 Mar 25	16.44000 -0.04	16.47	16.10	16.30	9,039,973
10 Mar 25	16.48000 +0.23	16.79	16.23	16.28	10,061,541
07 Mar 25	16.25000 -0.20	16.55	16.02	16.34	8,092,650
06 Mar 25	16.45000 +0.37	16.58	16.12	16.19	9,526,210
05 Mar 25	16.08000 -0.47	16.50	15.93	16.50	9,994,156
04 Mar 25	16.55000 -0.03	16.61	16.22	16.50	8,405,266
03 Mar 25	16.58000 +0.24	17.09	16.36	16.40	13,671,141
28 Feb 25	16.34000 -0.70	17.19	16.29	17.00	11,104,784
27 Feb 25	17.04000 -0.56	17.51	16.84	17.50	14,061,965
26 Feb 25	17.60000 +0.54	17.65	17.05	17.05	15,323,129
25 Feb 25	17.06000 +0.14	17.20	16.65	16.71	14,266,023
24 Feb 25	16.92000 +0.29	17.12	16.41	16.60	14,631,690
21 Feb 25	16.63000 +0.25	16.64	16.09	16.36	9,577,076
20 Feb 25	16.38000 -0.28	16.78	16.24	16.66	7,738,918
19 Feb 25	16.66000 +0.49	16.76	16.01	16.10	9,964,094
18 Feb 25	16.17000 -0.51	16.94	16.12	16.74	10,573,554
17 Feb 25	16.68000 +0.05	16.84	16.48	16.59	7,837,089
14 Feb 25	16.63000 +0.00	16.94	16.53	16.71	7,159,026
13 Feb 25	16.63000 -0.23	17.02	16.61	16.81	6,455,351
12 Feb 25	16.86000 +0.15	16.88	16.42	16.61	8,464,773
11 Feb 25	16.71000 -0.38	17.14	16.58	17.10	9,653,845
10 Feb 25	17.09000 +0.03	17.12	16.78	17.01	11,472,794
07 Feb 25	17.06000 +0.73	17.33	16.21	16.25	19,734,508
06 Feb 25	16.33000 +0.51	16.36	15.56	15.70	10,420,544
05 Feb 25	15.82000 +0.39	16.16	15.38	15.58	8,531,552
27 Jan 25	15.43000 -0.40	16.14	15.37	15.81	8,647,562
24 Jan 25	15.83000 +0.68	15.98	15.03	15.08	13,403,570
23 Jan 25	15.15000 -0.06	15.66	15.15	15.33	8,850,359
22 Jan 25	15.21000 -0.37	15.50	15.03	15.47	7,769,907
21 Jan 25	15.58000 -0.54	16.20	15.51	16.18	8,470,580
20 Jan 25	16.12000 +0.05	16.25	15.80	16.08	10,862,015
17 Jan 25	16.07000 -0.12	16.39	15.81	16.07	9,441,241
16 Jan 25	16.19000 +0.32	16.49	15.71	15.72	14,184,185
15 Jan 25	15.87000 +0.24	16.44	15.36	15.63	16,258,016
14 Jan 25	15.63000 +0.73	15.63	14.80	14.90	10,065,978
13 Jan 25	14.90000 +0.11	14.94	14.46	14.70	7,536,928
10 Jan 25	14.79000 -0.77	15.66	14.78	15.53	10,168,186
09 Jan 25	15.56000 +0.04	16.10	15.38	15.38	10,157,321
08 Jan 25	15.52000 -0.03	15.66	15.04	15.45	9,212,745
07 Jan 25	15.55000 +0.01	15.55	15.28	15.44	6,007,086
06 Jan 25	15.54000 +0.18	15.76	15.16	15.24	9,940,725
03 Jan 25	15.36000 -0.59	16.19	15.28	16.00	10,434,435
02 Jan 25	15.95000 -0.30	16.43	15.77	16.25	12,693,217
31 Dec 24	16.25000 -0.89	17.34	16.23	17.23	12,484,629
30 Dec 24	17.14000 +0.15	17.37	16.66	17.01	12,281,096
27 Dec 24	16.99000 -0.03	17.31	16.70	16.98	8,966,572
26 Dec 24	17.02000 -0.28	17.43	17.01	17.35	9,397,763
25 Dec 24	17.30000 -0.28	17.79	17.09	17.79	9,972,759
24 Dec 24	17.58000 +0.55	17.70	17.03	17.07	13,189,019
23 Dec 24	17.03000 -0.34	17.55	16.91	17.34	11,562,450
20 Dec 24	17.37000 +0.08	17.45	17.15	17.29	8,279,477
19 Dec 24	17.29000 -0.19	17.45	17.12	17.28	9,850,993
18 Dec 24	17.48000 -0.11	17.76	17.42	17.67	8,075,094
17 Dec 24	17.59000 -0.46	18.10	17.51	18.06	10,414,849
16 Dec 24	18.05000 -0.61	18.66	18.00	18.51	13,185,261
13 Dec 24	18.66000 -0.46	19.14	18.60	18.96	16,936,646
12 Dec 24	19.12000 +0.14	19.35	18.84	19.00	17,110,562
11 Dec 24	18.98000 +0.38	19.06	18.42	18.42	17,313,788
10 Dec 24	18.60000 +0.08	19.10	18.55	19.01	18,382,554
09 Dec 24	18.52000 -0.24	18.86	18.30	18.75	21,085,886
06 Dec 24	18.76000 -0.81	19.51	18.33	19.51	33,349,044
05 Dec 24	19.57000 +0.11	19.70	19.30	19.56	12,948,587
04 Dec 24	19.46000 -0.74	20.27	19.32	20.11	18,895,706
03 Dec 24	20.20000 -0.86	21.30	19.95	21.06	18,912,578
02 Dec 24	21.06000 -0.17	21.12	20.11	20.80	17,677,818
29 Nov 24	21.23000 +0.63	21.33	20.30	20.60	17,843,364
28 Nov 24	20.60000 +0.17	21.55	20.24	20.39	18,528,130
27 Nov 24	20.43000 -0.05	20.66	19.80	20.40	12,346,966
26 Nov 24	20.48000 +0.47	21.50	20.00	20.20	22,442,996
25 Nov 24	20.01000 +0.70	20.08	19.22	19.31	13,935,667
22 Nov 24	19.31000 -1.43	20.74	19.28	20.71	18,745,872
21 Nov 24	20.74000 -0.04	21.70	20.44	21.51	17,700,540
20 Nov 24	20.78000 +0.28	21.04	20.32	20.64	18,539,532
19 Nov 24	20.50000 +0.56	21.08	19.94	20.09	19,686,214
18 Nov 24	19.94000 -0.55	20.87	19.80	20.45	18,831,342
15 Nov 24	20.49000 -1.58	22.01	20.42	21.90	20,055,620
14 Nov 24	22.07000 -1.39	23.67	22.00	23.46	18,042,944
13 Nov 24	23.46000 -0.30	24.08	22.64	23.60	22,661,376
12 Nov 24	23.76000 -0.77	25.00	23.55	24.50	23,204,632
11 Nov 24	24.53000 +0.17	25.00	23.80	24.10	32,022,108
08 Nov 24	24.36000 +1.46	25.19	22.94	22.94	47,939,572
07 Nov 24	22.90000 -0.76	23.18	21.80	22.66	28,344,044
06 Nov 24	23.66000 -1.19	25.01	23.20	24.35	45,237,704
05 Nov 24	24.85000 +0.10	25.82	23.80	24.52	60,073,716
04 Nov 24	24.75000 +2.25	24.75	21.61	22.33	64,239,120
01 Nov 24	22.50000 -1.34	26.22	22.39	26.20	87,006,776
31 Oct 24	23.84000 +2.17	23.84	22.50	22.98	30,842,898
30 Oct 24	21.67000 +1.97	21.67	19.00	19.50	64,028,912
29 Oct 24	19.70000 +1.65	19.86	18.50	18.50	73,965,136
28 Oct 24	18.05000 +0.90	18.25	17.21	17.97	65,692,536
25 Oct 24	17.15000 +1.56	17.15	15.60	15.60	20,314,934
24 Oct 24	15.59000 -0.60	16.15	15.55	16.05	22,130,196
23 Oct 24	16.19000 +0.71	16.80	15.30	15.51	37,558,720
22 Oct 24	15.48000 +0.49	15.55	14.61	14.92	26,393,712
21 Oct 24	14.99000 +0.33	15.59	14.77	14.77	30,979,132
18 Oct 24	14.66000 +0.41	15.10	14.11	14.17	23,692,172
17 Oct 24	14.25000 -0.42	14.89	14.22	14.75	17,025,748
16 Oct 24	14.67000 -0.32	14.97	14.49	14.80	14,551,699
15 Oct 24	14.99000 -0.49	15.66	14.95	15.36	15,301,419
14 Oct 24	15.48000 +0.16	15.66	15.00	15.36	14,463,181
11 Oct 24	15.32000 -0.99	16.35	15.06	16.32	19,391,924
10 Oct 24	16.31000 -0.32	17.27	16.22	16.62	19,242,312
09 Oct 24	16.63000 -1.50	18.05	16.60	18.02	26,346,142
08 Oct 24	18.13000 +1.17	18.66	17.19	18.66	38,939,832
30 Sep 24	16.96000 +1.54	16.96	15.70	16.33	38,464,496
27 Sep 24	15.42000 +0.93	15.49	14.68	14.70	14,476,167
26 Sep 24	14.49000 +0.79	14.50	13.68	13.70	26,463,492
25 Sep 24	13.70000 +0.43	14.38	13.64	13.70	38,082,144
24 Sep 24	13.27000 +1.21	13.27	12.20	12.20	28,461,044
23 Sep 24	12.06000 -0.11	12.25	11.97	12.14	5,205,352
20 Sep 24	12.17000 -0.44	12.65	12.10	12.62	7,185,835
19 Sep 24	12.61000 +0.33	12.85	12.23	12.37	7,991,052
18 Sep 24	12.28000 -0.28	12.60	12.15	12.53	5,537,632
13 Sep 24	12.56000 -0.54	13.23	12.56	13.17	6,897,149
12 Sep 24	13.10000 +0.30	13.65	12.80	12.83	11,219,699
11 Sep 24	12.80000 +0.14	13.04	12.54	12.63	7,673,815
10 Sep 24	12.66000 -0.07	12.82	12.46	12.79	5,796,075
09 Sep 24	12.73000 -0.23	12.99	12.66	12.88	6,994,460
06 Sep 24	12.96000 -0.50	13.50	12.95	13.48	6,123,597
05 Sep 24	13.46000 +0.08	13.83	13.35	13.38	8,641,147
04 Sep 24	13.38000 -0.12	13.85	13.35	13.42	9,237,766
03 Sep 24	13.50000 +0.06	13.80	13.23	13.43	9,665,512
02 Sep 24	13.44000 -0.60	14.16	13.40	14.00	8,808,313
30 Aug 24	14.04000 +0.34	14.35	13.65	13.69	8,527,759
29 Aug 24	13.70000 +0.55	13.85	13.07	13.10	10,001,125
28 Aug 24	13.15000 +0.12	13.27	12.87	13.00	5,620,074
27 Aug 24	13.03000 -0.21	13.36	12.98	13.28	7,159,976
26 Aug 24	13.24000 +0.12	13.64	13.18	13.18	6,964,200
23 Aug 24	13.12000 -0.12	13.37	13.01	13.19	4,892,273
22 Aug 24	13.24000 -0.26	13.63	13.19	13.56	4,188,804
21 Aug 24	13.50000 -0.04	13.60	13.35	13.46	5,124,628
20 Aug 24	13.54000 -0.36	14.02	13.50	13.95	5,838,915
19 Aug 24	13.90000 -0.27	14.20	13.86	14.17	5,143,487
16 Aug 24	14.17000 -0.47	14.67	14.14	14.62	6,321,723
15 Aug 24	14.64000 +0.19	14.92	14.23	14.44	7,131,030
14 Aug 24	14.45000 -0.40	15.09	14.44	14.88	5,049,591
13 Aug 24	14.85000 -0.04	15.03	14.59	14.80	6,105,581
12 Aug 24	14.89000 -0.06	15.45	14.80	15.19	5,577,931
09 Aug 24	14.95000 -0.45	15.56	14.95	15.50	5,963,201
08 Aug 24	15.40000 -0.03	15.66	15.16	15.38	6,753,003
07 Aug 24	15.43000 -0.21	15.65	15.24	15.63	6,934,418
06 Aug 24	15.64000 +0.77	15.74	15.03	15.03	12,454,058
05 Aug 24	14.87000 -0.23	15.65	14.85	15.08	9,054,955
02 Aug 24	15.10000 -0.28	15.57	15.07	15.25	7,960,499
01 Aug 24	15.38000 -0.42	15.87	15.33	15.83	9,573,826
31 Jul 24	15.80000 +0.76	15.86	14.65	15.01	22,403,632
30 Jul 24	15.04000 -0.83	15.78	14.28	15.78	24,083,464
29 Jul 24	15.87000 -0.18	16.24	15.71	16.20	4,252,798
26 Jul 24	16.05000 +0.14	16.29	15.88	15.94	3,487,764
25 Jul 24	15.91000 +0.45	16.22	15.40	15.44	5,804,356
24 Jul 24	15.46000 -0.27	15.82	15.45	15.71	3,767,336
23 Jul 24	15.73000 -0.52	16.57	15.72	16.57	4,279,165
22 Jul 24	16.25000 -0.18	16.61	16.14	16.48	3,702,706
19 Jul 24	16.43000 +0.21	16.60	15.95	16.14	4,938,914
18 Jul 24	16.22000 +0.00	16.25	15.76	16.01	4,908,698
17 Jul 24	16.22000 -0.09	16.65	16.22	16.42	4,813,880
16 Jul 24	16.31000 +0.06	16.33	16.02	16.28	4,163,804
15 Jul 24	16.25000 -0.44	16.62	16.12	16.61	4,168,481
12 Jul 24	16.69000 +0.02	16.98	16.58	16.66	4,825,459
11 Jul 24	16.67000 +0.81	16.94	16.08	16.21	8,129,273
10 Jul 24	15.86000 +0.13	16.44	15.40	15.66	7,925,251
09 Jul 24	15.73000 +0.03	15.84	15.34	15.70	5,671,181
08 Jul 24	15.70000 -0.62	16.30	15.66	16.22	5,009,781
05 Jul 24	16.32000 +0.18	16.44	16.01	16.19	4,485,866
04 Jul 24	16.14000 -0.53	16.76	16.11	16.70	5,528,102
03 Jul 24	16.67000 -0.14	16.97	16.59	16.83	5,011,825
02 Jul 24	16.81000 -0.34	17.28	16.75	17.16	4,592,184
01 Jul 24	17.15000 +0.06	17.32	16.84	17.12	4,301,987
28 Jun 24	17.09000 -0.30	17.61	17.01	17.43	5,159,198
27 Jun 24	17.39000 -0.47	17.83	17.38	17.83	3,488,373
26 Jun 24	17.86000 +0.75	17.86	16.80	17.00	6,481,882
25 Jun 24	17.11000 -0.07	17.36	16.89	17.20	5,370,965
24 Jun 24	17.18000 -0.79	17.80	17.18	17.80	5,546,218
21 Jun 24	17.97000 -0.14	18.49	17.88	18.20	4,596,123
20 Jun 24	18.11000 -0.68	18.80	18.10	18.80	5,348,572
19 Jun 24	18.79000 -0.61	19.40	18.76	19.38	5,089,556
18 Jun 24	19.40000 +0.14	19.70	19.16	19.24	4,548,286
17 Jun 24	19.26000 +0.07	19.59	18.72	19.19	6,264,236
14 Jun 24	19.19000 -0.01	19.37	18.83	19.21	5,458,620
13 Jun 24	19.20000 -0.28	19.69	19.11	19.48	4,617,658
12 Jun 24	19.48000 -0.05	19.62	19.24	19.53	3,963,835
11 Jun 24	19.53000 +0.29	19.56	18.82	19.20	5,358,947
07 Jun 24	19.24000 -0.28	19.78	18.93	19.55	6,779,029
06 Jun 24	19.52000 -0.58	20.66	19.30	20.26	9,883,428
05 Jun 24	20.10000 -0.40	20.60	20.10	20.39	4,639,722
04 Jun 24	20.50000 -0.10	20.59	20.05	20.57	6,603,104
03 Jun 24	20.60000 -0.53	21.06	20.42	21.04	7,384,235
31 May 24	21.13000 -0.22	21.57	21.01	21.34	6,045,649
30 May 24	21.35000 -0.44	22.14	21.33	21.89	9,678,501
29 May 24	21.79000 +0.88	22.91	21.00	21.00	18,522,424
28 May 24	20.91000 -0.25	21.40	20.72	21.08	6,818,172
27 May 24	21.16000 -0.39	21.76	20.44	21.58	10,309,018
24 May 24	21.55000 -0.70	23.04	21.51	22.39	11,431,406
23 May 24	22.25000 -0.58	23.05	22.08	23.04	15,312,076
22 May 24	22.83000 +2.08	22.83	20.85	20.85	18,008,488
21 May 24	20.75000 -0.45	21.28	20.59	21.25	7,629,804
20 May 24	21.20000 -0.59	21.98	21.19	21.58	8,055,176
17 May 24	21.79000 +0.22	21.79	21.22	21.53	5,561,214
16 May 24	21.57000 +0.15	21.83	21.21	21.42	6,395,206
15 May 24	21.42000 -0.23	21.98	21.40	21.75	3,721,797
14 May 24	21.65000 -0.31	22.21	21.57	22.13	6,335,135
13 May 24	21.96000 -0.61	22.53	21.88	22.30	7,355,152
10 May 24	22.57000 -0.42	23.01	22.30	23.00	5,826,606
09 May 24	22.99000 +0.76	23.41	22.28	22.28	8,205,588
08 May 24	22.23000 -0.44	22.80	22.17	22.57	4,885,568
07 May 24	22.67000 +0.56	22.80	21.91	22.10	7,764,296
06 May 24	22.11000 +0.14	22.65	22.05	22.26	6,923,792
30 Apr 24	21.97000 -0.83	22.70	21.82	22.67	9,628,509
29 Apr 24	22.80000 +1.07	23.10	21.73	21.80	9,307,064
26 Apr 24	21.73000 +0.61	21.79	20.75	21.00	7,747,037
25 Apr 24	21.12000 +0.03	21.46	20.72	21.10	5,859,835
24 Apr 24	21.09000 -0.38	21.57	20.88	21.47	6,902,591
23 Apr 24	21.47000 -0.42	22.24	21.46	21.89	4,829,546
22 Apr 24	21.89000 +0.14	22.44	21.55	21.82	6,146,782
19 Apr 24	21.75000 -1.09	22.95	21.66	22.69	9,174,785
18 Apr 24	22.84000 -0.28	23.39	22.61	23.08	4,843,563
17 Apr 24	23.12000 +0.80	23.18	22.52	22.57	4,355,736
16 Apr 24	22.32000 -0.98	23.40	22.31	23.37	4,860,158
15 Apr 24	23.30000 -0.24	24.16	22.93	23.50	5,918,854
12 Apr 24	23.54000 -0.78	24.34	23.49	24.23	5,131,132
11 Apr 24	24.32000 +0.11	24.60	23.83	24.10	4,040,630
10 Apr 24	24.21000 -0.76	24.97	24.12	24.97	4,047,349
09 Apr 24	24.97000 +0.96	24.97	23.99	24.02	5,211,423
08 Apr 24	24.01000 -1.00	25.02	23.97	25.02	4,935,552
03 Apr 24	25.01000 -0.43	25.60	25.01	25.23	4,463,795
02 Apr 24	25.44000 +0.39	25.49	24.58	25.13	6,818,116
01 Apr 24	25.05000 +0.95	25.05	24.05	24.09	6,189,592
29 Mar 24	24.10000 -0.09	24.46	23.80	24.20	4,179,961
28 Mar 24	24.19000 -0.10	24.59	24.05	24.27	4,554,477
27 Mar 24	24.29000 -1.21	25.51	24.25	25.39	4,386,524
26 Mar 24	25.50000 +0.20	25.81	24.93	25.30	4,523,820
25 Mar 24	25.30000 -0.70	26.11	25.25	25.98	4,939,139
22 Mar 24	26.00000 -1.13	27.25	26.00	27.13	6,372,058
21 Mar 24	27.13000 -0.59	27.90	27.10	27.70	4,419,980
20 Mar 24	27.72000 +0.04	28.17	27.51	27.68	4,421,751
19 Mar 24	27.68000 -0.56	28.54	27.66	28.25	4,957,160
18 Mar 24	28.24000 +0.54	28.36	27.63	27.88	5,593,061
15 Mar 24	27.70000 -0.04	27.95	27.12	27.70	5,117,509
14 Mar 24	27.74000 -0.51	28.48	27.44	28.00	5,044,762
13 Mar 24	28.25000 -0.35	28.58	28.12	28.49	4,714,529
12 Mar 24	28.60000 +0.09	29.17	28.50	28.77	6,367,709
11 Mar 24	28.51000 +1.05	28.71	27.76	27.78	8,540,637
08 Mar 24	27.46000 +0.49	27.81	27.00	27.00	5,797,948
07 Mar 24	26.97000 -0.85	27.99	26.97	27.82	5,400,527
06 Mar 24	27.82000 +0.42	28.50	27.10	27.11	6,473,792
05 Mar 24	27.40000 -0.61	27.87	27.27	27.77	6,038,646
04 Mar 24	28.01000 -0.14	28.49	27.70	28.09	6,158,542
01 Mar 24	28.15000 +0.34	28.34	27.65	28.02	6,673,894
29 Feb 24	27.81000 +0.65	28.25	26.81	26.96	11,012,832
28 Feb 24	27.16000 -0.70	29.06	27.16	28.00	10,309,749
27 Feb 24	27.86000 +0.53	27.87	26.91	27.12	7,405,932
26 Feb 24	27.33000 +0.55	27.76	26.77	26.99	8,071,969
23 Feb 24	26.78000 +0.44	27.08	26.32	26.53	6,811,457
22 Feb 24	26.34000 +0.19	26.80	25.93	26.00	4,926,951
21 Feb 24	26.15000 +0.24	26.83	25.55	25.72	6,872,129
20 Feb 24	25.91000 -0.11	26.01	25.45	25.76	5,189,146
19 Feb 24	26.02000 -0.48	26.75	25.66	26.57	7,900,331
08 Feb 24	26.50000 +1.75	26.75	25.00	25.15	11,049,556
07 Feb 24	24.75000 +1.29	25.09	23.46	23.62	12,620,929
06 Feb 24	23.46000 +1.18	23.58	21.59	21.90	9,965,080
05 Feb 24	22.28000 -1.60	23.75	21.49	23.75	10,130,522
02 Feb 24	23.88000 -1.35	25.34	22.78	25.15	8,455,259
01 Feb 24	25.23000 +0.51	25.88	24.40	24.53	7,922,667
31 Jan 24	24.72000 -1.44	26.60	24.72	25.73	8,382,351
30 Jan 24	26.16000 -1.17	27.29	26.16	27.10	6,604,871
29 Jan 24	27.33000 -2.37	29.20	27.27	29.17	11,142,878
26 Jan 24	29.70000 -0.68	30.60	29.45	30.01	7,196,272
25 Jan 24	30.38000 +0.72	30.42	28.96	29.49	9,140,698
24 Jan 24	29.66000 +0.09	29.84	28.30	29.69	9,070,643
23 Jan 24	29.57000 +0.07	30.50	28.45	29.23	10,301,349
22 Jan 24	29.50000 -1.90	31.08	29.29	31.03	12,635,768
19 Jan 24	31.40000 -1.50	32.72	31.36	32.58	16,888,088
18 Jan 24	32.90000 +2.07	33.91	30.43	30.51	24,883,466
17 Jan 24	30.83000 -1.45	32.08	30.83	32.08	9,462,846
16 Jan 24	32.28000 +1.10	32.81	30.75	31.29	13,093,800
15 Jan 24	31.18000 -0.91	32.09	31.00	31.76	8,705,137
12 Jan 24	32.09000 +0.36	32.98	31.40	31.65	10,519,668
11 Jan 24	31.73000 +0.57	32.05	30.91	31.00	8,784,158
10 Jan 24	31.16000 +0.19	32.02	30.62	30.69	7,554,929
09 Jan 24	30.97000 +0.15	32.15	30.23	30.82	6,881,770
08 Jan 24	30.82000 -0.26	31.55	30.67	31.09	4,560,819
05 Jan 24	31.08000 -0.74	32.32	30.70	31.79	5,557,549
04 Jan 24	31.82000 -0.88	32.78	31.61	32.47	4,848,448
03 Jan 24	32.70000 -0.02	32.93	32.40	32.51	4,660,514
02 Jan 24	32.72000 -0.56	33.28	32.62	33.28	4,953,880
29 Dec 23	33.28000 -0.10	33.47	32.84	33.18	7,707,184
28 Dec 23	33.38000 +2.35	33.73	30.81	30.94	14,501,487
27 Dec 23	31.03000 -0.24	31.68	30.61	31.57	5,156,267
26 Dec 23	31.27000 -0.15	31.66	31.08	31.42	4,296,848
25 Dec 23	31.42000 +0.04	31.57	31.13	31.36	4,604,958
22 Dec 23	31.38000 +0.62	31.74	30.35	30.62	8,979,580
21 Dec 23	30.76000 +0.83	31.28	29.66	29.70	9,209,143
20 Dec 23	29.93000 -0.37	30.40	29.85	30.35	3,628,897
19 Dec 23	30.30000 +0.14	30.75	30.04	30.05	4,291,702
18 Dec 23	30.16000 -0.56	30.99	30.08	30.52	4,613,295
15 Dec 23	30.72000 +0.00	31.80	30.65	31.11	6,191,895
14 Dec 23	30.72000 -0.23	31.77	30.72	31.27	4,220,963
13 Dec 23	30.95000 -0.94	31.83	30.95	31.78	4,350,564
12 Dec 23	31.89000 -0.32	32.42	31.74	32.08	3,941,702
11 Dec 23	32.21000 +0.22	32.22	30.91	31.78	6,605,461
08 Dec 23	31.99000 +0.19	32.55	31.55	31.90	9,109,686
07 Dec 23	31.80000 -0.34	32.24	31.42	32.14	4,988,225
06 Dec 23	32.14000 +0.74	32.88	31.35	31.35	7,992,823
05 Dec 23	31.40000 -0.59	32.41	31.40	31.83	4,738,475
04 Dec 23	31.99000 -0.65	32.64	31.83	32.59	5,911,879
01 Dec 23	32.64000 -0.46	33.23	32.40	33.16	4,234,285
30 Nov 23	33.10000 -0.60	33.85	32.95	33.71	4,580,413
29 Nov 23	33.70000 -0.64	34.48	33.60	34.27	4,580,092
28 Nov 23	34.34000 -0.49	34.99	33.50	34.95	6,369,037
27 Nov 23	34.83000 -1.12	35.95	34.81	35.83	4,013,037
24 Nov 23	35.95000 -0.59	36.58	35.82	36.58	3,501,828
23 Nov 23	36.54000 +0.21	36.64	36.20	36.31	2,590,808
22 Nov 23	36.33000 -1.11	37.44	36.28	37.27	3,718,801
21 Nov 23	37.44000 -0.58	38.23	37.38	38.06	3,387,692
20 Nov 23	38.02000 +0.20	38.10	37.26	37.90	3,262,446
17 Nov 23	37.82000 -0.19	38.27	37.73	37.92	3,189,581
16 Nov 23	38.01000 -1.20	39.19	37.98	39.18	4,563,190
15 Nov 23	39.21000 +0.80	39.46	38.70	38.88	5,386,105
14 Nov 23	38.41000 -0.07	39.10	38.25	38.50	3,399,184
13 Nov 23	38.48000 +0.46	38.60	37.91	38.29	3,053,313
10 Nov 23	38.02000 -0.57	38.50	37.75	38.40	3,344,287
09 Nov 23	38.59000 +0.60	39.08	37.89	37.99	6,585,749
08 Nov 23	37.99000 +0.19	38.27	37.57	37.71	3,331,292
07 Nov 23	37.80000 -0.06	38.00	37.30	37.87	3,695,013
06 Nov 23	37.86000 +0.76	38.58	37.28	37.45	5,210,273
03 Nov 23	37.10000 +0.53	37.48	36.58	36.60	3,941,893
02 Nov 23	36.57000 -0.77	37.50	36.50	37.37	2,816,896
01 Nov 23	37.34000 +0.01	37.77	36.91	37.37	3,571,038
31 Oct 23	37.33000 -0.10	37.65	36.94	37.37	4,136,406
30 Oct 23	37.43000 +0.75	37.55	36.16	36.58	6,290,795
27 Oct 23	36.68000 +1.42	36.91	34.60	35.00	7,091,136
26 Oct 23	35.26000 -1.04	35.98	34.65	35.98	6,427,661
25 Oct 23	36.30000 -0.41	37.56	36.11	36.80	4,962,385
24 Oct 23	36.71000 +0.24	37.14	36.25	36.66	4,049,080
23 Oct 23	36.47000 -1.45	37.93	36.25	37.90	4,180,805
20 Oct 23	37.92000 +0.49	38.58	37.12	37.30	4,697,406
19 Oct 23	37.43000 -0.70	38.40	37.19	37.99	4,051,611
18 Oct 23	38.13000 -1.33	39.28	38.06	39.28	5,409,299
17 Oct 23	39.46000 +0.11	39.87	38.98	39.29	3,988,322
16 Oct 23	39.35000 -1.15	40.56	39.03	40.51	4,018,404
13 Oct 23	40.50000 -0.78	41.00	40.15	40.98	3,637,231
12 Oct 23	41.28000 +0.32	41.41	40.42	40.59	4,773,905
11 Oct 23	40.96000 -0.02	41.86	40.78	41.28	4,151,232
10 Oct 23	40.98000 -0.58	41.91	40.90	41.65	3,871,663
09 Oct 23	41.56000 -0.32	41.98	41.25	41.86	3,592,497
28 Sep 23	41.88000 -0.29	42.50	41.75	42.16	3,548,179
27 Sep 23	42.17000 +1.57	42.58	40.56	40.56	8,001,094
26 Sep 23	40.60000 -0.28	41.28	40.55	40.88	3,286,510
25 Sep 23	40.88000 +0.20	41.06	40.08	40.35	4,397,713
22 Sep 23	40.68000 +1.09	40.69	39.43	39.58	5,254,370
21 Sep 23	39.59000 -0.42	40.21	39.56	39.88	3,330,905
20 Sep 23	40.01000 -0.35	40.58	39.93	40.42	3,131,991
19 Sep 23	40.36000 -0.40	41.14	40.26	40.71	3,128,276
18 Sep 23	40.76000 -0.09	41.70	40.23	40.69	4,348,011
15 Sep 23	40.85000 +0.05	41.45	40.16	40.86	4,350,084
14 Sep 23	40.80000 -0.77	41.74	40.48	41.61	3,918,865
13 Sep 23	41.57000 -0.74	42.44	41.04	42.31	3,602,101
12 Sep 23	42.31000 +0.27	42.89	41.75	42.07	4,624,107
11 Sep 23	42.04000 +1.01	42.37	40.93	41.45	4,759,379
08 Sep 23	41.03000 -0.65	41.75	40.86	41.50	3,032,764
07 Sep 23	41.68000 -1.53	43.27	41.60	43.21	5,608,445
06 Sep 23	43.21000 +0.52	43.36	42.07	42.37	4,563,471
05 Sep 23	42.69000 +0.50	43.16	41.95	41.95	6,205,514
04 Sep 23	42.19000 +0.91	42.36	41.01	41.50	5,715,299
01 Sep 23	41.28000 -0.40	42.03	41.19	41.68	2,754,146
31 Aug 23	41.68000 -0.45	42.05	41.26	41.96	4,266,264
30 Aug 23	42.13000 -0.17	42.93	41.89	42.08	5,797,898
29 Aug 23	42.30000 +0.90	42.42	41.20	41.30	4,714,311
28 Aug 23	41.40000 +0.43	43.92	41.36	43.60	6,482,723
25 Aug 23	40.97000 -0.72	41.78	40.77	41.50	3,592,297
24 Aug 23	41.69000 +0.77	42.54	40.61	40.61	5,459,450
23 Aug 23	40.92000 -1.55	42.28	40.90	42.28	3,545,794
22 Aug 23	42.47000 -0.15	43.28	41.25	42.99	5,112,594
21 Aug 23	42.62000 -1.20	44.00	42.55	43.80	4,011,657
18 Aug 23	43.82000 -1.04	45.18	43.80	45.02	3,059,237
17 Aug 23	44.86000 +0.35	44.98	44.17	44.42	2,939,167
16 Aug 23	44.51000 -0.98	46.03	44.50	45.30	3,348,484
15 Aug 23	45.49000 -1.31	47.07	45.10	46.80	4,398,432
14 Aug 23	46.80000 -1.65	48.38	46.25	48.19	5,311,874
11 Aug 23	48.45000 -1.44	49.87	48.45	49.79	3,523,140
10 Aug 23	49.89000 +0.28	51.08	49.63	49.71	3,503,568
09 Aug 23	49.61000 -0.16	49.88	49.26	49.50	1,848,577
08 Aug 23	49.77000 -0.69	50.87	49.61	50.46	3,201,798
07 Aug 23	50.46000 -0.95	51.40	50.00	51.29	3,031,483
04 Aug 23	51.41000 -0.06	51.88	51.03	51.47	4,070,012
03 Aug 23	51.47000 +1.61	52.33	49.67	49.67	9,075,907
02 Aug 23	49.86000 -0.37	50.45	49.68	50.23	2,140,507
01 Aug 23	50.23000 -0.50	51.06	49.90	50.69	3,412,842
31 Jul 23	50.73000 +1.28	51.20	49.46	49.47	4,737,584
28 Jul 23	49.45000 +0.85	49.50	47.98	48.31	3,493,712
27 Jul 23	48.60000 -0.84	49.86	48.54	49.45	2,738,661
26 Jul 23	49.44000 +0.16	50.08	48.98	49.28	3,109,997
25 Jul 23	49.28000 +1.30	49.72	48.35	48.50	4,892,553
24 Jul 23	47.98000 -0.92	49.05	47.75	48.70	3,369,360
21 Jul 23	48.90000 -0.38	49.98	48.80	49.16	3,342,965
20 Jul 23	49.28000 -0.67	50.87	49.16	50.03	3,916,759
19 Jul 23	49.95000 -0.63	50.78	49.60	50.61	2,726,391
18 Jul 23	50.58000 -0.60	51.45	50.00	51.18	3,541,476
17 Jul 23	51.18000 -0.18	51.49	50.67	51.36	2,779,268
14 Jul 23	51.36000 -1.46	52.99	51.31	52.77	5,285,569
13 Jul 23	52.82000 +0.23	53.58	52.08	52.59	6,300,957
12 Jul 23	52.59000 +0.82	53.37	50.86	52.20	8,348,608
11 Jul 23	51.77000 -0.25	52.15	50.85	51.55	5,305,904
10 Jul 23	52.02000 +2.53	53.00	49.23	49.40	10,119,999
07 Jul 23	49.49000 -24.10	50.90	49.47	50.90	4,732,386
06 Jul 23	73.59000 -0.67	74.58	73.24	74.40	3,927,249
05 Jul 23	74.26000 -0.94	75.66	74.07	75.38	3,122,809
04 Jul 23	75.20000 -1.04	76.55	75.11	76.48	4,168,547
03 Jul 23	76.24000 +1.69	76.50	74.90	75.01	6,038,802
30 Jun 23	74.55000 +1.43	75.39	72.62	73.14	6,037,658
29 Jun 23	73.12000 -0.14	74.95	72.81	73.26	4,507,552
28 Jun 23	73.26000 +0.41	73.44	72.14	72.85	3,446,991
27 Jun 23	72.85000 +1.14	74.13	71.02	72.00	4,036,612
26 Jun 23	71.71000 -0.42	73.96	70.50	72.00	3,238,172
21 Jun 23	72.13000 -1.19	74.70	72.12	73.08	3,559,729
20 Jun 23	73.32000 +0.10	73.89	72.78	73.30	2,857,237
19 Jun 23	73.22000 -1.21	74.50	72.85	74.50	3,222,866
16 Jun 23	74.43000 +1.05	74.44	72.97	73.38	5,019,932
15 Jun 23	73.38000 +3.17	73.76	69.16	69.80	6,894,900
14 Jun 23	70.21000 -1.53	71.96	70.10	71.96	3,581,375
13 Jun 23	71.74000 -0.50	72.70	71.32	72.10	2,099,751
12 Jun 23	72.24000 +0.17	72.74	70.90	72.04	3,362,055
09 Jun 23	72.07000 +0.52	72.46	70.64	71.40	4,254,976
08 Jun 23	71.55000 -0.71	73.71	71.45	72.51	3,468,745
07 Jun 23	72.26000 -1.34	73.99	72.10	73.65	3,286,741
06 Jun 23	73.60000 -1.21	75.58	73.51	75.58	2,978,135
05 Jun 23	74.81000 -2.15	77.06	74.14	77.00	4,216,879
02 Jun 23	76.96000 +0.80	77.35	76.10	76.16	3,326,624
01 Jun 23	76.16000 -1.07	78.15	76.13	77.24	3,184,987
31 May 23	77.23000 -0.92	78.93	77.20	78.11	2,872,262
30 May 23	78.15000 -0.65	79.26	76.98	78.54	4,064,673
29 May 23	78.80000 -1.65	80.44	78.05	80.06	3,591,580
26 May 23	80.45000 -1.49	81.80	79.41	81.79	3,086,712
25 May 23	81.94000 +0.14	82.99	80.20	81.11	4,186,551
24 May 23	81.80000 +0.97	82.96	79.81	80.50	4,856,159
23 May 23	80.83000 -0.34	82.80	80.70	81.08	3,354,962
22 May 23	81.17000 +0.49	81.81	80.11	80.60	2,224,366
19 May 23	80.68000 +0.36	80.85	79.42	80.31	1,788,252
18 May 23	80.32000 -1.18	81.65	80.02	81.52	2,363,525
17 May 23	81.50000 +0.16	81.65	80.33	81.00	2,364,912
16 May 23	81.34000 +0.34	82.18	80.52	81.05	3,044,957
15 May 23	81.00000 +2.68	81.56	78.30	78.32	4,662,823
12 May 23	78.32000 -2.58	80.98	78.30	80.53	4,579,451
11 May 23	80.90000 -0.52	83.01	80.87	81.42	4,009,584
10 May 23	81.42000 -0.42	82.68	80.66	81.77	4,544,545
09 May 23	81.84000 -2.28	84.80	81.84	84.80	3,385,960
08 May 23	84.12000 +0.09	85.50	83.36	84.96	2,950,414
05 May 23	84.03000 -2.63	86.49	83.31	86.00	4,237,373
04 May 23	86.66000 -2.33	90.21	85.66	88.46	5,764,739
28 Apr 23	88.99000 -0.71	90.50	87.83	89.23	4,475,697
27 Apr 23	89.70000 -5.66	93.00	89.22	93.00	7,700,013
26 Apr 23	95.36000 +7.50	96.41	87.80	88.00	8,053,427
25 Apr 23	87.86000 -4.80	93.50	86.40	93.05	6,956,254
24 Apr 23	92.66000 -3.13	95.70	91.71	95.70	5,063,545
21 Apr 23	95.79000 -1.10	98.97	95.79	97.56	3,222,639
20 Apr 23	96.89000 -2.79	99.51	96.53	99.51	4,447,642
19 Apr 23	99.68000 -3.27	102.95	99.20	102.95	4,399,579
18 Apr 23	102.95000 +1.02	104.39	101.60	102.00	3,946,480
17 Apr 23	101.93000 +0.53	103.00	101.08	101.80	2,761,293
14 Apr 23	101.40000 +0.41	102.63	100.16	100.99	2,833,542
13 Apr 23	100.99000 -1.76	103.48	100.87	103.30	3,435,588
12 Apr 23	102.75000 -0.48	104.28	102.02	102.82	3,122,017
11 Apr 23	103.23000 -2.48	106.20	102.82	106.00	3,679,432
10 Apr 23	105.71000 +0.44	106.22	104.70	105.70	3,526,451
07 Apr 23	105.27000 -1.16	107.20	104.60	107.00	4,310,545
06 Apr 23	106.43000 +4.25	107.23	102.20	102.92	7,015,195
04 Apr 23	102.18000 -2.10	104.30	101.20	104.23	4,318,093
03 Apr 23	104.28000 +2.17	105.20	101.36	101.77	5,093,348
31 Mar 23	102.11000 -1.08	104.17	101.60	103.70	4,535,223
30 Mar 23	103.19000 +0.19	103.99	101.64	103.10	3,543,409
29 Mar 23	103.00000 +0.20	104.70	101.39	102.80	3,747,784
28 Mar 23	102.80000 +0.58	105.37	101.05	101.99	7,476,834
27 Mar 23	102.22000 +3.98	102.45	96.92	97.90	8,097,903
24 Mar 23	98.24000 +1.82	98.50	95.80	96.43	4,694,005
23 Mar 23	96.42000 -0.74	97.43	95.22	96.59	3,685,672
22 Mar 23	97.16000 +0.64	99.25	96.68	96.68	5,625,640
21 Mar 23	96.52000 +0.73	96.52	93.77	95.00	5,640,306
20 Mar 23	95.79000 -1.05	97.39	91.42	96.50	8,910,549
17 Mar 23	96.84000 -3.66	101.88	96.30	101.50	9,356,015
16 Mar 23	100.50000 -4.95	105.18	100.50	105.18	5,900,115
15 Mar 23	105.45000 +0.23	107.80	105.22	105.22	3,405,427
14 Mar 23	105.22000 -5.26	110.98	104.89	110.91	6,848,219
13 Mar 23	110.48000 -0.73	111.99	110.00	110.00	2,894,859
10 Mar 23	111.21000 -0.91	111.56	110.02	111.45	4,086,509
09 Mar 23	112.12000 -2.05	114.80	111.68	114.23	4,508,378
08 Mar 23	114.17000 -0.48	115.90	113.41	113.80	4,364,746
07 Mar 23	114.65000 -3.24	117.30	114.58	117.30	8,197,801
06 Mar 23	117.89000 +3.48	119.90	113.69	115.00	13,445,195
03 Mar 23	114.41000 +3.02	114.98	112.88	112.88	7,015,112
02 Mar 23	111.39000 +0.12	113.01	110.98	111.60	3,496,578
01 Mar 23	111.27000 +0.20	111.80	110.18	111.00	2,805,172
28 Feb 23	111.07000 -0.59	111.80	109.86	111.34	3,740,990
27 Feb 23	111.66000 -1.63	114.30	111.12	112.00	4,304,353
24 Feb 23	113.29000 -1.00	114.78	112.50	114.60	3,589,625
23 Feb 23	114.29000 +1.89	114.50	112.08	112.08	6,092,063
22 Feb 23	112.40000 -1.30	114.15	112.12	112.78	3,453,106
21 Feb 23	113.70000 +1.37	114.85	111.78	112.02	5,199,865
20 Feb 23	112.33000 +1.60	112.64	108.85	110.60	4,352,236
17 Feb 23	110.73000 -2.59	113.56	110.37	112.82	5,182,066
16 Feb 23	113.32000 -0.96	115.99	111.79	114.18	6,710,751
15 Feb 23	114.28000 -2.02	117.08	113.83	116.31	6,409,654
14 Feb 23	116.30000 +0.46	116.75	115.28	116.00	4,927,478
13 Feb 23	115.84000 -2.18	118.22	115.30	118.02	9,618,956
10 Feb 23	118.02000 +1.22	120.99	116.16	116.71	12,345,702
09 Feb 23	116.80000 +1.34	117.59	114.50	116.14	8,175,700
08 Feb 23	115.46000 -3.49	120.30	115.41	120.13	12,555,860
07 Feb 23	118.95000 +10.81	118.95	108.17	108.17	20,221,774
06 Feb 23	108.14000 -1.97	109.98	107.73	109.52	5,116,050
03 Feb 23	110.11000 -3.23	112.88	109.02	112.88	8,442,620
02 Feb 23	113.34000 -0.29	114.87	112.70	113.60	7,309,827
01 Feb 23	113.63000 -0.59	114.44	112.11	114.22	7,751,585
31 Jan 23	114.22000 +0.76	114.77	112.16	112.58	6,350,789
30 Jan 23	113.46000 -0.22	115.95	113.30	115.00	7,153,230
20 Jan 23	113.68000 +2.22	114.48	111.51	111.55	5,306,256
19 Jan 23	111.46000 -0.42	111.52	109.12	111.10	3,214,349
18 Jan 23	111.88000 +1.15	113.00	110.50	111.00	4,172,032
17 Jan 23	110.73000 -0.48	111.96	110.01	111.22	3,880,559
16 Jan 23	111.21000 +3.26	112.49	107.00	107.99	6,867,277
13 Jan 23	107.95000 -0.55	109.48	106.51	109.00	4,313,373
12 Jan 23	108.50000 -0.25	111.87	108.39	108.84	4,206,837
11 Jan 23	108.75000 -2.41	111.66	108.75	110.71	5,148,108
10 Jan 23	111.16000 +0.61	116.65	110.66	114.00	8,681,311
09 Jan 23	110.55000 -0.15	111.09	107.86	110.60	6,662,553
06 Jan 23	110.70000 +4.48	113.25	105.80	106.30	10,932,416
05 Jan 23	106.22000 +1.92	107.50	103.74	104.35	5,349,424
04 Jan 23	104.30000 -1.70	106.80	103.23	106.28	4,740,568
03 Jan 23	106.00000 +0.15	107.32	103.51	107.32	5,245,288
30 Dec 22	105.85000 -0.08	106.93	105.16	106.75	3,398,560
29 Dec 22	105.93000 -1.87	109.80	105.90	107.52	3,475,328
28 Dec 22	107.80000 -0.98	108.80	106.20	107.58	4,130,312
27 Dec 22	108.78000 +1.70	110.22	106.50	107.09	5,093,805
26 Dec 22	107.08000 +4.08	107.77	101.62	102.92	5,765,377
23 Dec 22	103.00000 -0.11	104.43	101.60	102.00	4,243,370
22 Dec 22	103.11000 -4.74	108.38	102.95	107.50	6,348,016
21 Dec 22	107.85000 -2.25	110.70	106.33	110.35	3,130,728
20 Dec 22	110.10000 +0.27	110.60	108.11	109.20	2,418,754
19 Dec 22	109.83000 -2.02	113.27	109.41	111.00	3,161,701
16 Dec 22	111.85000 -2.87	114.83	110.41	113.63	4,191,254
15 Dec 22	114.72000 +2.67	115.21	111.20	111.58	4,252,080
14 Dec 22	112.05000 -0.85	113.70	111.61	112.10	2,801,866
13 Dec 22	112.90000 -2.68	116.00	112.47	115.60	3,972,183
12 Dec 22	115.58000 +0.63	116.37	112.66	114.28	4,341,376
09 Dec 22	114.95000 -1.37	116.90	114.60	116.32	4,224,214
08 Dec 22	116.32000 -1.07	118.91	115.61	116.72	4,583,536
07 Dec 22	117.39000 +1.39	118.92	115.36	116.00	5,393,520
06 Dec 22	116.00000 +0.61	117.45	113.18	114.30	6,145,755
05 Dec 22	115.39000 -3.35	115.97	108.88	114.00	11,325,823
02 Dec 22	118.74000 +1.54	120.69	116.13	117.20	6,532,110
01 Dec 22	117.20000 +0.80	119.51	117.01	118.00	6,736,382
30 Nov 22	116.40000 +0.35	117.23	114.75	116.38	4,688,077
29 Nov 22	116.05000 +0.73	116.34	113.11	115.34	6,648,425
28 Nov 22	115.32000 -3.68	117.41	113.99	115.68	6,274,502
25 Nov 22	119.00000 -3.98	122.05	118.50	122.03	5,887,895
24 Nov 22	122.98000 -1.71	125.36	122.60	124.71	4,860,600
23 Nov 22	124.69000 +3.64	125.50	120.37	120.59	7,236,995
22 Nov 22	121.05000 -3.45	125.11	120.50	124.11	7,008,481
21 Nov 22	124.50000 -0.78	126.35	122.98	122.99	4,727,844
18 Nov 22	125.28000 -0.98	128.47	124.18	126.97	6,275,678
17 Nov 22	126.26000 -3.30	130.73	124.21	128.55	8,252,893
16 Nov 22	129.56000 -4.93	134.70	129.41	134.50	6,981,897
15 Nov 22	134.49001 +6.29	134.94	128.17	128.53	8,794,935
14 Nov 22	128.20000 -5.27	133.60	127.68	133.00	7,975,853
11 Nov 22	133.47000 +1.64	136.98	131.99	136.50	7,706,842
10 Nov 22	131.83000 -8.18	139.90	130.50	138.99	11,528,405
09 Nov 22	140.00999 -2.49	142.86	139.50	142.50	6,485,407
08 Nov 22	142.50000 -3.45	146.98	141.25	146.09	8,870,387
07 Nov 22	145.95000 +5.81	148.67	141.00	144.00	19,851,780
04 Nov 22	140.14000 +12.74	140.14	127.00	127.00	18,265,304
03 Nov 22	127.40000 -0.88	131.59	126.35	126.69	7,827,706
02 Nov 22	128.28000 +3.88	129.96	123.10	123.80	9,106,943
01 Nov 22	124.40000 +1.92	125.50	121.06	121.95	8,437,905
31 Oct 22	122.48000 -2.00	125.20	120.18	122.36	7,940,120
28 Oct 22	124.48000 -11.44	134.21	124.10	134.00	11,003,083
27 Oct 22	135.92000 +0.27	140.64	135.82	135.83	7,865,726
26 Oct 22	135.64999 -0.23	137.90	134.01	135.98	6,848,597
25 Oct 22	135.88000 +2.04	137.66	131.50	132.60	7,010,144
24 Oct 22	133.84000 -0.35	135.88	131.50	133.10	5,894,992
21 Oct 22	134.19000 -0.67	137.80	133.78	135.01	5,516,521
20 Oct 22	134.86000 -3.78	138.15	133.73	136.98	6,968,387
19 Oct 22	138.64000 -2.55	142.24	137.70	140.50	6,052,934
18 Oct 22	141.19000 +0.09	143.50	140.01	143.06	7,503,096
17 Oct 22	141.10001 -6.90	144.95	138.48	144.90	13,665,357
14 Oct 22	148.00000 +8.50	151.89	135.49	142.99	15,695,972
13 Oct 22	139.50000 -2.08	147.80	138.68	140.99	10,754,695
12 Oct 22	141.58000 +2.39	141.77	130.50	138.60	10,124,650
11 Oct 22	139.19000 -1.14	147.50	138.75	141.95	11,127,292
10 Oct 22	140.33000 +5.43	148.20	137.51	137.65	13,338,516
30 Sep 22	134.89999 -5.10	139.86	133.50	138.68	5,972,707
29 Sep 22	140.00000 -1.71	142.44	134.05	140.00	6,640,377
28 Sep 22	141.71001 -3.49	146.30	139.47	145.88	4,365,216
27 Sep 22	145.20000 +0.36	146.50	142.13	144.82	4,231,560
26 Sep 22	144.84000 +1.43	149.99	141.75	141.88	6,137,982
23 Sep 22	143.41000 -2.64	147.31	142.09	144.51	5,032,487
22 Sep 22	146.05000 +4.07	151.00	138.60	140.68	7,494,748
21 Sep 22	141.98000 +3.18	146.98	140.03	141.22	8,745,582
20 Sep 22	138.80000 +5.60	140.06	133.46	134.30	6,456,843
19 Sep 22	133.20000 -1.69	137.50	131.78	134.88	4,426,822
16 Sep 22	134.89000 -1.51	139.78	134.00	135.86	5,120,961
15 Sep 22	136.39999 -11.26	148.47	133.87	147.76	8,858,585
14 Sep 22	147.66000 -1.70	150.25	146.01	147.00	3,317,874
13 Sep 22	149.36000 +1.31	150.90	144.16	148.25	5,163,919
09 Sep 22	148.05000 -1.49	150.00	145.01	148.80	5,463,708
08 Sep 22	149.53999 +0.25	151.90	148.28	148.88	4,490,949
07 Sep 22	149.28999 -0.60	154.00	148.00	148.98	8,044,939
06 Sep 22	149.89000 +10.41	150.00	137.30	141.40	9,969,752
05 Sep 22	139.48000 +2.91	143.00	134.80	135.00	6,043,167
02 Sep 22	136.57001 -2.75	141.00	135.12	140.00	6,073,889
01 Sep 22	139.32001 +4.45	141.31	134.62	134.87	8,907,547
31 Aug 22	134.87000 -14.98	150.50	134.87	149.00	13,959,127
30 Aug 22	149.85001 -2.14	153.99	148.03	151.97	5,754,835
29 Aug 22	151.99001 +0.81	153.12	146.20	150.23	6,367,810
26 Aug 22	151.17999 -1.15	155.54	150.59	152.00	4,821,913
25 Aug 22	152.33000 -6.27	160.29	150.99	159.18	6,442,296
24 Aug 22	158.60001 -4.39	163.88	157.31	163.07	6,027,100
23 Aug 22	162.99001 -1.81	168.52	161.70	165.12	7,761,282
22 Aug 22	164.80000 -4.51	169.31	161.49	166.81	8,691,796
19 Aug 22	169.31000 -9.83	181.49	169.30	181.49	8,669,357
18 Aug 22	179.14000 +0.49	181.55	177.23	177.99	7,276,330
17 Aug 22	178.64999 -3.38	189.78	177.00	185.00	12,923,371
16 Aug 22	182.03000 +10.03	186.86	175.83	178.00	16,962,908
15 Aug 22	172.00000 +13.51	172.31	158.00	158.30	14,209,585
12 Aug 22	158.49001 -3.81	164.50	158.49	162.50	4,428,112
11 Aug 22	162.30000 -3.69	166.83	158.30	166.31	6,634,090
10 Aug 22	165.99001 +1.70	167.58	162.41	163.38	5,916,814
09 Aug 22	164.28999 +9.64	168.91	152.47	153.65	11,196,854
08 Aug 22	154.64999 +0.60	155.77	147.51	152.10	5,931,023
05 Aug 22	154.05000 +2.25	156.30	150.62	152.49	6,826,602
04 Aug 22	151.80000 -5.20	159.68	149.44	158.57	9,483,480
03 Aug 22	157.00000 -4.38	165.93	155.30	163.99	9,135,800
02 Aug 22	161.38000 -9.72	171.10	160.56	167.90	9,268,150
01 Aug 22	171.10001 +7.64	175.01	159.25	163.00	10,877,030
29 Jul 22	163.46001 +1.51	165.39	159.12	161.47	6,092,153
28 Jul 22	161.95000 -5.35	167.99	160.51	167.70	7,513,665
27 Jul 22	167.30000 +3.54	168.99	161.40	163.01	10,145,690
26 Jul 22	163.75999 +4.76	165.80	155.25	157.39	8,387,116
25 Jul 22	159.00000 -9.78	169.90	157.86	168.78	8,893,938
22 Jul 22	168.78000 +5.78	171.59	163.00	164.70	10,742,890
21 Jul 22	163.00000 -1.95	165.21	160.10	163.00	6,824,622
20 Jul 22	164.95000 +7.01	165.00	157.42	157.50	9,940,416
19 Jul 22	157.94000 -5.45	162.36	156.76	162.00	8,682,786
18 Jul 22	163.39000 -3.29	166.68	158.43	165.11	9,330,705
15 Jul 22	166.67999 -2.67	177.00	165.94	170.00	14,808,189
14 Jul 22	169.35001 +7.05	170.00	160.67	162.00	12,861,083
13 Jul 22	162.30000 -0.84	167.18	158.99	165.00	9,009,799
12 Jul 22	163.14000 +3.62	168.77	159.00	159.00	14,927,973
11 Jul 22	159.52000 -7.48	168.50	155.22	164.28	14,825,440
08 Jul 22	167.00000 -7.99	175.00	165.58	174.99	12,083,905
07 Jul 22	174.99001 +3.34	174.99	166.10	171.00	12,943,027
06 Jul 22	171.64999 -6.56	179.50	170.00	176.59	14,309,913
05 Jul 22	178.21001 +16.20	178.21	159.00	162.10	20,406,208
04 Jul 22	162.00999 -1.49	162.24	155.33	160.00	17,328,902
01 Jul 22	163.50000 +7.51	168.88	157.70	160.10	25,945,320
30 Jun 22	155.99001 +14.18	155.99	141.98	142.00	18,197,642
29 Jun 22	141.81000 +5.01	149.74	136.10	136.47	21,783,146
28 Jun 22	136.80000 +2.80	138.08	128.58	134.79	12,715,050
27 Jun 22	134.00000 -2.50	140.00	133.60	137.95	10,829,681
24 Jun 22	136.50000 +3.51	137.99	131.50	132.56	9,969,813
23 Jun 22	132.99001 +2.95	133.99	127.80	133.80	9,169,556
22 Jun 22	130.03999 +0.45	134.58	128.62	130.20	7,811,532
21 Jun 22	129.59000 -3.19	133.86	127.71	132.00	8,696,846
20 Jun 22	132.78000 -0.40	137.98	132.66	133.30	11,784,116
17 Jun 22	133.17999 +6.07	134.50	124.50	125.28	12,859,478
16 Jun 22	127.11000 +5.51	130.50	121.13	121.13	12,245,888
15 Jun 22	121.60000 -2.76	125.74	118.18	124.93	13,299,012
14 Jun 22	124.36000 -7.93	129.66	120.06	129.66	15,343,212
13 Jun 22	132.28999 -0.31	134.77	130.00	130.01	10,433,587
10 Jun 22	132.60001 +6.69	134.55	122.00	123.30	14,864,459
09 Jun 22	125.91000 +2.37	127.20	121.50	121.80	9,346,153
08 Jun 22	123.54000 +0.93	126.17	120.14	123.29	9,450,180
07 Jun 22	122.61000 -0.49	128.28	122.60	124.23	13,052,150
06 Jun 22	123.10000 +6.45	128.00	112.53	115.02	15,631,282
02 Jun 22	116.65000 -42.35	123.35	110.79	113.00	11,488,664
01 Jun 22	159.00000 +9.28	160.10	150.22	151.53	10,722,769
31 May 22	149.72000 +9.41	152.58	140.18	142.02	9,325,796
30 May 22	140.31000 +5.31	140.60	134.25	136.25	6,398,371
27 May 22	135.00000 -1.01	139.73	132.78	138.50	4,756,050
26 May 22	136.00999 +1.90	139.32	132.60	135.00	6,173,185
25 May 22	134.11000 -0.69	136.50	129.20	134.21	6,557,171
24 May 22	134.80000 -5.59	143.00	134.50	140.41	6,979,750
23 May 22	140.39000 -4.48	144.77	138.79	143.99	7,053,123
20 May 22	144.87000 +3.30	146.50	141.54	145.45	12,331,795
19 May 22	141.57001 +12.87	141.57	125.55	126.02	10,483,624
18 May 22	128.70000 +0.44	131.41	126.60	128.54	4,582,673
17 May 22	128.25999 +4.14	128.38	123.22	124.08	4,157,007
16 May 22	124.12000 -2.17	128.20	123.90	127.30	3,159,405
13 May 22	126.29000 +1.57	126.80	123.40	125.80	3,738,370
12 May 22	124.72000 -2.08	126.97	123.50	125.00	4,256,270
11 May 22	126.80000 +4.50	130.31	121.22	122.99	7,908,951
10 May 22	122.30000 +4.62	125.40	114.02	114.46	5,874,924
09 May 22	117.68000 +2.69	119.60	113.91	114.11	3,420,386
06 May 22	114.99000 -3.71	116.97	113.87	115.48	3,919,324
05 May 22	118.70000 -3.89	124.42	117.80	122.00	7,299,436
29 Apr 22	122.59000 +0.58	124.16	118.16	122.20	8,943,012
28 Apr 22	122.01000 +4.31	125.67	119.85	122.23	9,170,759
27 Apr 22	117.70000 +10.70	117.70	105.08	105.25	9,453,772
26 Apr 22	107.00000 +4.99	112.00	103.22	103.22	7,512,669
25 Apr 22	102.01000 -7.69	110.70	102.01	103.80	6,892,369
22 Apr 22	109.70000 -12.19	115.91	109.70	110.03	9,308,415
21 Apr 22	121.89000 -13.54	125.00	121.89	125.00	2,081,479
20 Apr 22	135.42999 -1.57	138.68	135.03	136.00	3,509,751
19 Apr 22	137.00000 -2.54	141.98	136.66	139.00	5,259,968
18 Apr 22	139.53999 +6.94	139.56	130.00	130.99	7,024,222
15 Apr 22	132.60001 -0.50	134.57	129.11	131.50	4,107,213
14 Apr 22	133.10001 +2.11	135.60	130.50	132.53	4,825,672
13 Apr 22	130.99001 +2.81	135.00	125.11	127.00	5,977,969
12 Apr 22	128.17999 +2.58	128.90	124.63	125.60	3,600,227
11 Apr 22	125.60000 -11.05	134.53	125.43	134.12	6,004,136
08 Apr 22	136.64999 +1.76	139.65	133.00	134.44	5,373,298
07 Apr 22	134.89000 +1.94	138.88	131.60	131.88	4,970,835
06 Apr 22	132.95000 -4.05	135.99	131.23	135.55	4,897,630
01 Apr 22	137.00000 -0.10	139.65	134.00	134.36	3,756,744
31 Mar 22	137.10001 -6.56	143.48	136.60	142.20	6,148,048
30 Mar 22	143.66000 +6.68	143.66	137.00	139.60	6,998,248
29 Mar 22	136.98000 -3.18	141.90	136.57	141.16	4,652,731
28 Mar 22	140.16000 +4.34	141.52	133.82	134.82	7,018,999
25 Mar 22	135.82001 -7.66	144.00	135.40	142.99	7,385,624
24 Mar 22	143.48000 -7.54	149.20	141.24	149.01	8,923,156
23 Mar 22	151.02000 +0.03	153.86	149.21	152.12	6,079,307
22 Mar 22	150.99001 -9.32	158.00	149.80	158.00	8,783,671
21 Mar 22	160.31000 -1.97	165.30	159.01	163.00	6,103,129
18 Mar 22	162.28000 +0.01	166.08	160.27	162.27	5,854,385
17 Mar 22	162.27000 -4.79	169.77	162.02	169.77	10,576,776
16 Mar 22	167.06000 +8.60	167.06	153.00	162.77	11,660,654
15 Mar 22	158.46001 -4.94	167.49	158.36	160.30	9,080,211
14 Mar 22	163.39999 -11.85	173.98	162.01	173.98	9,080,682
11 Mar 22	175.25000 +1.40	179.77	168.03	169.24	13,534,710
10 Mar 22	173.85001 +12.75	175.28	162.20	166.44	13,992,620
09 Mar 22	161.10001 +6.11	161.10	148.89	159.00	11,401,017
08 Mar 22	154.99001 +4.36	159.68	148.18	150.80	10,110,112
07 Mar 22	150.63000 -5.54	156.38	150.32	153.08	6,797,467
04 Mar 22	156.17000 +1.49	158.17	150.50	152.32	7,316,913
03 Mar 22	154.67999 -10.15	164.00	153.65	163.98	10,269,141
02 Mar 22	164.83000 -0.53	165.33	158.00	162.00	9,157,701
01 Mar 22	165.36000 +7.26	169.50	156.13	157.56	14,437,052
28 Feb 22	158.10001 -0.71	158.73	151.77	156.99	12,700,920
25 Feb 22	158.81000 +11.61	159.10	148.18	153.50	17,972,708
24 Feb 22	147.20000 +5.15	150.68	142.00	143.50	23,056,772
23 Feb 22	142.05000 +12.91	142.05	130.10	130.30	12,372,260
22 Feb 22	129.14000 +0.64	131.31	125.58	127.00	7,064,054
21 Feb 22	128.50000 +0.50	129.45	126.20	127.16	5,103,308
18 Feb 22	128.00000 -4.46	131.44	126.80	131.40	9,425,146
17 Feb 22	132.46001 +5.06	134.18	126.05	126.75	12,238,559
16 Feb 22	127.40000 +1.75	128.90	124.38	125.91	7,571,997
15 Feb 22	125.65000 +3.72	125.78	119.62	123.78	6,047,948
14 Feb 22	121.93000 +2.33	125.28	118.11	118.98	6,158,694
11 Feb 22	119.60000 -4.78	123.99	119.05	123.99	4,713,207
10 Feb 22	124.38000 -3.53	128.28	123.23	127.50	4,122,625
09 Feb 22	127.91000 +1.90	128.10	122.88	125.01	4,039,881
08 Feb 22	126.01000 -1.75	127.76	122.22	127.39	4,038,028
07 Feb 22	127.76000 +1.76	129.64	126.61	128.85	4,416,538
28 Jan 22	126.00000 -3.71	133.36	125.00	131.50	6,585,836
27 Jan 22	129.71001 -3.97	138.08	129.00	133.65	7,910,048
26 Jan 22	133.67999 +2.65	136.67	131.25	132.69	5,038,162
25 Jan 22	131.03000 -4.61	136.38	130.76	134.50	3,746,591
24 Jan 22	135.64000 +3.69	137.43	131.00	131.00	5,300,720
21 Jan 22	131.95000 -2.15	137.50	131.77	134.09	3,539,932
20 Jan 22	134.10001 -5.40	139.40	133.41	139.40	4,841,598
19 Jan 22	139.50000 -5.14	144.84	137.32	144.27	5,423,489
18 Jan 22	144.64000 -2.90	148.33	143.32	146.78	4,324,983
17 Jan 22	147.53999 +1.54	149.49	143.99	149.00	4,715,389
14 Jan 22	146.00000 +1.40	149.88	143.74	144.17	4,587,961
13 Jan 22	144.60001 -6.52	151.13	144.21	150.12	6,360,203
12 Jan 22	151.12000 +4.32	152.31	147.21	148.82	4,677,148
11 Jan 22	146.80000 -4.48	152.16	146.53	151.28	4,190,777
10 Jan 22	151.28000 -2.72	155.98	150.12	151.74	3,725,897
07 Jan 22	154.00000 -5.30	161.40	153.60	160.40	4,838,189
06 Jan 22	159.30000 -2.42	161.46	157.01	160.50	3,579,076
05 Jan 22	161.72000 -2.48	166.59	159.42	165.08	4,020,811
04 Jan 22	164.20000 -2.78	167.50	161.14	167.00	4,823,470
31 Dec 21	166.98000 +3.16	171.56	164.48	164.52	7,230,689
30 Dec 21	163.82001 -1.17	166.50	162.68	164.99	3,770,255
29 Dec 21	164.99001 +0.39	166.48	162.20	164.08	4,456,990
28 Dec 21	164.60001 +4.72	165.85	158.37	160.64	7,969,315
27 Dec 21	159.88000 +4.45	162.96	152.55	155.50	6,064,908
24 Dec 21	155.42999 -8.08	163.50	155.00	162.77	5,221,233
23 Dec 21	163.50999 -4.74	167.44	160.00	167.22	7,602,975
22 Dec 21	168.25000 -2.66	172.60	167.83	171.69	3,693,639
21 Dec 21	170.91000 -3.59	175.57	169.49	175.56	4,600,491
20 Dec 21	174.50000 -6.40	182.00	169.88	179.06	5,512,723
17 Dec 21	180.89999 -14.65	193.03	179.50	192.61	8,912,063
16 Dec 21	195.55000 +2.29	195.69	191.79	193.50	3,239,200
15 Dec 21	193.25999 -2.75	201.50	193.08	196.05	3,954,732
14 Dec 21	196.00999 -2.94	199.79	195.20	198.95	3,561,601
13 Dec 21	198.95000 -2.50	202.88	197.65	202.05	4,839,167
10 Dec 21	201.45000 +4.51	204.81	195.11	196.40	8,136,119
09 Dec 21	196.94000 +3.13	198.74	192.00	193.00	6,385,379
08 Dec 21	193.81000 -5.19	200.88	192.60	199.92	5,906,500
07 Dec 21	199.00000 +0.80	200.58	193.00	199.00	5,524,718
06 Dec 21	198.20000 -1.60	204.88	197.00	200.80	4,829,953
03 Dec 21	199.80000 -6.72	206.49	198.00	204.90	8,696,923
02 Dec 21	206.52000 -4.65	211.49	206.18	207.07	3,701,922
01 Dec 21	211.17000 -10.68	217.00	202.28	217.00	9,184,531
30 Nov 21	221.85001 +2.43	227.16	219.40	222.41	5,173,714
29 Nov 21	219.42000 -6.08	226.57	217.40	222.45	7,021,589
26 Nov 21	225.50000 +1.72	229.88	222.25	222.25	3,367,632
25 Nov 21	223.78000 -3.42	227.87	222.25	226.31	3,335,549
24 Nov 21	227.20000 -2.90	231.00	224.00	231.00	4,038,182
23 Nov 21	230.10001 -9.67	237.35	228.68	236.00	5,127,243
22 Nov 21	239.77000 +2.96	243.90	233.05	234.28	5,602,780
19 Nov 21	236.81000 +8.35	241.99	230.50	235.00	6,859,126
18 Nov 21	228.46001 -2.54	231.50	224.08	230.00	3,456,309
17 Nov 21	231.00000 +7.63	231.09	223.09	225.00	4,261,054
16 Nov 21	223.37000 -5.21	230.00	223.00	228.45	3,225,898
15 Nov 21	228.58000 -17.57	242.78	228.00	242.00	4,849,748
12 Nov 21	246.14999 +8.15	251.90	242.20	243.00	5,661,336
11 Nov 21	238.00000 -0.95	241.32	227.39	238.13	5,662,098
10 Nov 21	238.95000 -4.71	245.00	234.18	245.00	3,324,694
09 Nov 21	243.66000 +1.09	247.58	242.22	245.00	3,333,595
08 Nov 21	242.57001 +1.37	243.00	236.45	238.01	3,986,720
05 Nov 21	241.20000 -7.06	248.30	241.00	245.00	3,376,322
04 Nov 21	248.25999 +4.26	253.00	244.01	247.90	5,473,128
03 Nov 21	244.00000 -8.28	253.98	239.00	251.00	7,712,334
02 Nov 21	252.28000 -27.91	277.01	252.17	277.01	11,079,834
01 Nov 21	280.19000 -18.86	306.99	279.49	303.50	8,297,428
29 Oct 21	299.04999 +8.55	300.60	282.97	288.00	5,672,501
28 Oct 21	290.50000 -13.30	304.81	286.87	303.00	5,494,117
27 Oct 21	303.79999 +8.86	308.10	290.70	291.51	6,231,324
26 Oct 21	294.94000 +7.94	297.50	284.52	290.00	7,817,914
25 Oct 21	287.00000 +5.08	292.80	277.28	281.92	7,206,700
22 Oct 21	281.92001 -14.53	296.45	277.25	295.00	10,333,312
21 Oct 21	296.45001 -32.94	309.72	296.45	309.00	3,269,730
20 Oct 21	329.39001 -8.56	339.00	327.46	336.00	5,481,508
19 Oct 21	337.95001 +5.91	341.03	331.00	332.00	3,695,606
18 Oct 21	332.04001 +4.17	335.88	322.12	325.00	4,402,970
15 Oct 21	327.87000 +3.02	327.90	316.51	318.00	4,115,032
14 Oct 21	324.85001 +23.78	324.85	306.00	308.50	6,773,017
13 Oct 21	301.07001 +27.37	301.07	269.20	274.00	4,700,898
12 Oct 21	273.70001 -0.03	280.79	268.52	274.02	3,003,535
11 Oct 21	273.73001 +17.28	279.60	262.00	262.00	5,236,783
08 Oct 21	256.45001 -23.05	284.36	252.25	284.36	5,455,899
30 Sep 21	279.50000 +16.30	283.88	261.00	266.02	3,423,717
29 Sep 21	263.20001 -3.91	272.99	258.00	263.74	2,263,952
28 Sep 21	267.10999 -4.89	276.00	264.31	270.01	2,778,873
27 Sep 21	272.00000 -4.86	281.00	258.58	278.00	4,441,438
24 Sep 21	276.85999 +9.86	281.63	256.66	267.63	5,047,881
23 Sep 21	267.00000 +9.82	270.99	255.04	259.13	4,444,385
22 Sep 21	257.17999 +1.18	264.70	249.12	250.00	3,333,938
17 Sep 21	256.00000 -12.20	262.51	249.00	262.00	7,182,222
16 Sep 21	268.20001 -29.80	299.87	268.20	299.50	6,749,846
15 Sep 21	298.00000 +5.64	303.19	285.80	291.39	5,320,796
14 Sep 21	292.35999 +6.56	297.31	283.40	287.12	5,220,930
13 Sep 21	285.79999 -6.77	299.01	284.50	293.10	4,180,782
10 Sep 21	292.57001 +6.18	295.00	282.01	291.60	4,480,866
09 Sep 21	286.39001 -9.46	299.00	275.57	297.00	6,588,983
08 Sep 21	295.85001 -14.71	313.44	294.99	309.00	4,221,317
07 Sep 21	310.56000 +17.66	313.40	290.24	290.30	5,875,083
06 Sep 21	292.89999 -21.80	309.74	283.23	306.13	9,042,962
03 Sep 21	314.70001 -34.96	358.12	314.69	352.80	8,067,774
02 Sep 21	349.66000 +31.79	349.66	318.56	319.80	5,732,489
01 Sep 21	317.87000 -4.11	343.00	306.12	323.00	6,457,034
31 Aug 21	321.98001 -4.32	332.80	313.98	324.95	4,288,197
30 Aug 21	326.29999 +0.30	335.60	308.68	325.00	7,550,967
27 Aug 21	326.00000 +22.00	332.80	307.00	312.03	9,731,434
26 Aug 21	304.00000 -2.60	309.96	300.10	300.68	4,667,897
25 Aug 21	306.60001 +18.60	306.69	289.00	289.00	7,604,523
24 Aug 21	288.00000 +17.40	295.88	277.00	279.95	7,528,866
23 Aug 21	270.60001 +24.60	270.60	250.97	250.97	6,509,782
20 Aug 21	246.00000 -1.45	250.00	238.00	250.00	3,718,659
19 Aug 21	247.45000 +7.45	248.90	230.00	241.55	4,458,773
18 Aug 21	240.00000 -6.05	251.88	236.07	248.50	3,427,317
17 Aug 21	246.05000 -8.75	260.00	242.22	254.81	3,318,701
16 Aug 21	254.80000 -9.51	264.20	251.80	264.20	3,020,795
13 Aug 21	264.31000 -9.49	273.95	260.20	272.50	3,864,114
12 Aug 21	273.79999 +12.44	278.55	262.00	262.00	5,843,995
11 Aug 21	261.35999 +23.76	261.36	233.64	234.00	8,489,433
10 Aug 21	237.60001 +11.58	242.60	224.13	225.89	6,751,787
09 Aug 21	226.02000 -23.49	247.00	224.56	244.97	7,674,084
06 Aug 21	249.50999 -8.29	262.47	247.66	254.07	3,413,628
05 Aug 21	257.79999 +5.92	263.00	241.00	251.79	5,258,249
04 Aug 21	251.88000 +22.89	251.89	224.01	226.00	7,084,820
03 Aug 21	228.99001 -17.65	245.00	226.50	245.00	4,279,603
02 Aug 21	246.64000 +18.71	246.75	225.60	225.60	5,323,539
30 Jul 21	227.92999 -9.17	235.87	222.00	235.01	5,321,870
29 Jul 21	237.10001 +10.71	240.46	224.00	232.54	5,526,231
28 Jul 21	226.39000 +0.23	229.98	215.31	221.72	3,757,423
27 Jul 21	226.16000 -9.34	242.99	225.50	236.00	5,098,643
26 Jul 21	235.50000 -14.80	253.60	225.31	248.50	6,189,256
23 Jul 21	250.30000 +0.30	253.65	242.10	248.49	3,907,051
22 Jul 21	250.00000 +12.79	252.50	235.30	237.60	5,035,142
21 Jul 21	237.21001 +7.31	242.02	230.00	232.00	6,864,823
20 Jul 21	229.89999 -3.06	234.99	225.00	228.37	4,873,207
19 Jul 21	232.96001 -7.04	244.48	230.01	238.80	6,749,833
16 Jul 21	240.00000 -3.76	261.99	237.86	249.10	10,256,288
15 Jul 21	243.75999 +22.16	243.76	219.00	219.91	6,504,287
14 Jul 21	221.60001 +7.65	233.50	209.80	211.00	7,134,474
13 Jul 21	213.95000 +8.80	215.69	202.01	202.68	4,851,547
12 Jul 21	205.14999 +5.65	209.50	197.22	199.00	5,487,119
09 Jul 21	199.50000 +3.62	201.60	189.80	194.62	5,359,058
08 Jul 21	195.88000 +8.77	200.18	187.18	187.18	8,356,833
07 Jul 21	187.11000 +17.01	187.11	167.01	168.30	7,419,334
06 Jul 21	170.10001 -1.70	174.94	167.20	173.01	3,628,160
05 Jul 21	171.80000 -1.07	176.88	169.30	173.95	3,538,223
02 Jul 21	172.87000 -3.23	179.00	168.50	173.00	3,708,786
01 Jul 21	176.10001 -2.85	182.00	174.00	178.98	3,466,065
30 Jun 21	178.95000 -3.61	181.00	173.86	181.00	4,622,210
29 Jun 21	182.56000 +7.63	184.00	172.54	174.91	4,992,139
28 Jun 21	174.92999 +8.92	175.55	166.04	166.04	4,992,136
25 Jun 21	166.00999 -3.33	171.00	165.06	167.18	3,747,169
24 Jun 21	169.34000 +6.53	173.88	162.11	165.00	6,240,770
23 Jun 21	162.81000 +1.20	167.10	160.45	161.45	4,832,689
22 Jun 21	161.61000 -1.69	165.00	158.10	163.82	3,296,677
21 Jun 21	163.30000 +7.96	164.80	149.52	153.00	4,936,519
18 Jun 21	155.34000 +4.34	156.60	149.60	152.10	3,836,113
17 Jun 21	151.00000 +7.85	152.42	143.30	143.30	4,048,624
16 Jun 21	143.14999 -15.90	157.89	143.15	157.89	6,020,103
15 Jun 21	159.05000 -5.93	166.99	158.18	166.00	4,321,647
11 Jun 21	164.98000 +0.05	168.88	161.98	165.10	7,181,375
10 Jun 21	164.92999 +14.99	164.93	149.94	149.94	7,993,832
09 Jun 21	149.94000 +1.18	150.00	147.15	149.95	2,302,638
08 Jun 21	148.75999 +0.36	151.80	146.62	148.50	2,944,208
07 Jun 21	148.39999 -1.50	149.98	145.10	149.98	2,982,950
04 Jun 21	149.89999 +0.02	150.80	146.98	147.99	4,175,070
03 Jun 21	149.88000 -12.33	162.54	148.20	162.00	6,892,681
02 Jun 21	162.21001 -1.77	167.99	159.76	163.71	4,584,849
01 Jun 21	163.98000 +7.49	166.00	155.36	156.36	7,128,666
31 May 21	156.49001 +10.09	157.00	144.00	145.40	6,500,341
28 May 21	146.39999 -2.09	148.70	143.00	146.89	4,011,679
27 May 21	148.49001 +1.96	149.11	144.01	148.00	5,528,687
26 May 21	146.53000 -0.75	148.00	145.02	147.35	3,004,774
25 May 21	147.28000 -2.02	148.98	142.29	148.98	5,909,433
24 May 21	149.30000 -2.50	153.77	149.01	153.00	4,074,599
21 May 21	151.80000 +8.55	153.20	145.31	145.38	7,204,917
20 May 21	143.25000 -0.45	145.29	140.27	143.01	3,347,326
19 May 21	143.70000 +2.53	145.27	141.18	142.65	3,733,477
18 May 21	141.17000 -1.20	141.78	138.32	141.01	2,750,074
17 May 21	142.37000 +5.17	142.37	135.33	135.52	5,442,785
14 May 21	137.20000 +8.86	137.55	126.55	127.61	4,391,339
13 May 21	128.34000 +0.56	128.34	124.41	125.42	2,353,312
12 May 21	127.78000 +1.19	128.60	125.54	126.61	1,970,976
11 May 21	126.59000 -4.01	127.50	122.58	127.30	3,273,877
10 May 21	130.60001 -0.90	132.31	127.26	127.30	3,150,006
07 May 21	131.50000 -9.46	139.54	131.00	139.50	5,031,221
06 May 21	140.96001 -3.44	143.78	138.00	143.02	5,646,528
30 Apr 21	144.39999 +7.59	144.50	135.51	136.00	5,887,833
29 Apr 21	136.81000 -1.97	140.49	134.80	138.58	3,950,234
28 Apr 21	138.78000 +0.78	145.50	136.39	137.00	6,748,218
27 Apr 21	138.00000 +6.72	140.36	133.61	136.53	8,247,085
26 Apr 21	131.28000 -0.81	136.70	130.60	134.00	4,768,987
23 Apr 21	132.09000 +5.09	132.35	126.14	126.14	5,138,203
22 Apr 21	127.00000 -2.56	128.78	122.80	127.50	4,813,835
21 Apr 21	129.56000 +3.39	130.97	126.03	126.14	3,807,799
20 Apr 21	126.17000 +2.82	130.91	122.10	123.00	4,951,232
19 Apr 21	123.35000 +4.85	124.21	116.58	119.00	3,485,307
16 Apr 21	118.50000 -2.06	122.36	113.60	119.91	3,531,354
15 Apr 21	120.56000 -1.22	121.46	118.03	119.51	2,430,217
14 Apr 21	121.78000 +0.70	123.81	119.30	121.08	2,592,708
13 Apr 21	121.08000 +0.90	123.46	119.01	121.10	2,406,696
12 Apr 21	120.18000 -5.82	126.80	118.99	125.37	3,271,205
09 Apr 21	126.00000 -4.94	130.49	125.28	128.55	2,957,541
08 Apr 21	130.94000 -0.57	132.21	128.50	130.20	1,975,865
07 Apr 21	131.50999 -5.31	136.68	126.51	136.12	4,119,942
06 Apr 21	136.82001 +1.64	141.00	135.66	136.90	3,287,375
02 Apr 21	135.17999 +0.91	136.68	133.28	133.45	1,711,803
01 Apr 21	134.27000 +0.56	138.90	133.90	134.43	2,649,229
31 Mar 21	133.71001 -3.28	137.00	131.80	135.00	2,861,202
30 Mar 21	136.99001 +7.76	138.10	128.32	128.32	4,578,198
29 Mar 21	129.23000 -2.72	132.12	127.65	130.42	3,518,530
26 Mar 21	131.95000 +10.55	133.51	122.36	122.50	5,188,950
25 Mar 21	121.40000 -0.12	122.46	116.83	120.00	3,960,838
24 Mar 21	121.52000 -9.17	131.88	120.30	129.70	3,714,920
23 Mar 21	130.69000 -1.35	134.00	128.60	132.50	2,051,013
22 Mar 21	132.03999 -1.96	134.79	131.13	133.09	2,712,136
19 Mar 21	134.00000 +0.79	134.90	128.51	129.60	3,564,538
18 Mar 21	133.21001 +0.32	134.50	130.96	133.14	2,748,987
17 Mar 21	132.89000 +0.69	133.56	126.30	131.88	3,124,628
16 Mar 21	132.20000 -1.80	138.79	129.99	137.63	5,056,682
15 Mar 21	134.00000 -10.99	142.76	132.50	140.42	4,019,161
12 Mar 21	144.99001 +2.58	145.10	140.05	143.00	3,540,777
11 Mar 21	142.41000 +10.41	143.40	131.60	133.68	5,199,286
10 Mar 21	132.00000 +3.04	135.89	130.13	134.02	4,012,837
09 Mar 21	128.96001 -6.32	135.99	128.70	134.50	4,794,400
08 Mar 21	135.28000 -7.72	144.90	135.28	144.79	4,861,995
05 Mar 21	143.00000 -2.76	144.95	133.13	138.98	4,039,719
04 Mar 21	145.75999 -16.19	158.88	145.76	158.86	5,415,741
03 Mar 21	161.95000 +4.96	164.76	155.05	155.12	5,126,668
02 Mar 21	156.99001 +5.29	158.50	150.50	153.53	6,147,640
01 Mar 21	151.70000 +10.99	154.78	143.00	148.00	6,554,627
26 Feb 21	140.71001 -1.79	142.47	136.50	138.37	4,245,283
25 Feb 21	142.50000 -0.60	145.00	140.77	145.00	3,455,655
24 Feb 21	143.10001 -15.90	158.00	143.10	156.39	6,152,363
23 Feb 21	159.00000 +3.00	161.30	149.01	151.00	4,068,529
22 Feb 21	156.00000 -5.44	168.38	156.00	161.50	6,281,438
19 Feb 21	161.44000 -4.71	166.65	155.75	163.00	5,321,403
18 Feb 21	166.14999 -13.35	183.49	163.98	181.21	8,599,035
10 Feb 21	179.50000 +3.42	181.00	170.02	178.68	6,642,031
09 Feb 21	176.08000 +3.43	181.56	171.01	175.23	5,837,645
08 Feb 21	172.64999 -4.33	182.28	164.50	179.35	8,882,424
05 Feb 21	176.98000 +13.99	179.29	165.00	166.25	10,260,267
04 Feb 21	162.99001 -2.78	167.00	157.00	163.50	6,170,118
03 Feb 21	165.77000 -7.73	175.00	162.20	173.00	6,453,347
02 Feb 21	173.50000 +2.50	175.92	163.28	173.00	6,401,158
01 Feb 21	171.00000 -3.58	179.85	167.00	174.47	6,107,169
29 Jan 21	174.58000 +0.53	181.30	165.79	180.00	8,892,232
28 Jan 21	174.05000 -11.75	180.00	171.00	176.00	7,501,624
27 Jan 21	185.80000 +6.70	191.00	176.58	178.87	10,027,065
26 Jan 21	179.10001 +5.51	189.80	174.23	174.25	9,973,546
25 Jan 21	173.59000 -3.05	183.50	169.51	178.01	13,056,226
22 Jan 21	176.64000 +16.06	176.64	165.00	165.00	6,696,165
21 Jan 21	160.58000 +14.60	160.58	151.00	155.00	8,337,398
20 Jan 21	145.98000 +5.41	146.04	139.51	139.71	5,921,774
19 Jan 21	140.57001 -0.54	146.70	138.00	141.25	5,825,903
18 Jan 21	141.11000 -0.66	143.70	136.18	141.41	4,941,791
15 Jan 21	141.77000 -1.41	146.58	138.80	140.37	5,367,987
14 Jan 21	143.17999 -15.91	158.50	143.18	158.50	8,261,616
13 Jan 21	159.09000 +0.60	169.72	156.16	157.00	7,431,712
12 Jan 21	158.49001 +11.42	160.18	145.11	145.52	6,724,317
11 Jan 21	147.07001 -2.93	153.88	143.51	148.00	4,613,166
08 Jan 21	150.00000 -3.57	152.97	145.50	151.06	5,664,050
07 Jan 21	153.57001 +7.00	159.88	142.00	146.49	10,134,380
06 Jan 21	146.57001 +7.57	147.40	134.63	138.05	9,865,289
05 Jan 21	139.00000 +1.00	140.75	131.50	137.00	7,829,688
04 Jan 21	138.00000 -0.45	140.58	128.00	136.99	9,852,518
31 Dec 20	138.45000 +2.91	140.09	134.50	135.80	6,283,942
30 Dec 20	135.53999 -1.44	142.50	132.24	135.50	9,822,941
29 Dec 20	136.98000 -15.22	150.70	136.98	150.00	11,086,997
28 Dec 20	152.20000 +4.20	154.97	146.01	146.21	7,438,863
25 Dec 20	148.00000 +12.43	149.00	133.34	136.00	7,686,273
24 Dec 20	135.57001 +2.89	141.00	130.80	131.89	7,792,004
23 Dec 20	132.67999 +12.06	132.68	122.00	122.62	8,606,611
22 Dec 20	120.62000 -0.98	124.09	117.41	120.01	6,178,736
21 Dec 20	121.60000 +5.70	123.20	116.00	118.52	7,926,351
18 Dec 20	115.90000 +3.00	117.90	112.01	112.77	6,177,854
17 Dec 20	112.90000 -0.98	113.68	109.11	111.00	5,735,153
16 Dec 20	113.88000 -0.01	117.49	111.97	114.00	7,370,210
15 Dec 20	113.89000 -3.51	116.95	109.88	115.80	7,402,767
14 Dec 20	117.40000 +5.71	119.21	112.30	115.00	7,152,798
11 Dec 20	111.69000 -0.72	119.51	110.45	111.66	9,601,691
10 Dec 20	112.41000 +9.41	113.30	101.82	102.30	10,461,559
09 Dec 20	103.00000 -7.00	109.02	102.35	108.00	8,888,132
08 Dec 20	110.00000 -6.06	117.00	105.62	112.00	11,238,764
07 Dec 20	116.06000 +10.55	116.06	104.98	105.45	7,448,289
04 Dec 20	105.51000 +7.41	107.89	97.78	98.97	9,475,709
03 Dec 20	98.10000 -1.20	104.00	96.00	103.00	7,693,556
02 Dec 20	99.30000 +3.92	101.49	96.25	97.00	12,315,433
01 Dec 20	95.38000 +8.67	95.38	85.95	86.78	7,270,484
30 Nov 20	86.71000 +6.88	87.81	82.35	85.00	11,050,159
27 Nov 20	79.83000 +0.73	81.55	78.80	79.01	3,172,322
26 Nov 20	79.10000 -3.10	83.21	78.18	82.02	4,692,628
25 Nov 20	82.20000 -2.18	85.00	81.20	84.34	5,314,973
24 Nov 20	84.38000 +7.15	84.95	77.41	78.08	8,480,782
23 Nov 20	77.23000 +1.00	78.11	75.63	77.00	6,907,162
20 Nov 20	76.23000 +6.93	76.23	68.18	69.30	7,235,753
19 Nov 20	69.30000 +1.34	69.80	66.64	68.25	3,117,286
18 Nov 20	67.96000 -3.94	72.84	67.90	71.90	4,638,933
17 Nov 20	71.90000 -0.75	74.13	70.99	73.32	3,190,514
16 Nov 20	72.65000 -1.14	73.60	68.58	73.60	3,646,415
13 Nov 20	73.79000 -2.38	77.18	72.38	75.25	4,287,886
12 Nov 20	76.17000 +1.59	76.38	73.58	74.16	2,988,436
11 Nov 20	74.58000 -0.97	76.55	73.30	74.52	3,133,743
10 Nov 20	75.55000 +0.35	76.00	71.11	73.95	5,954,350
09 Nov 20	75.20000 -4.98	79.79	72.35	79.20	9,073,856
06 Nov 20	80.18000 -0.97	82.61	77.77	81.88	4,700,496
05 Nov 20	81.15000 +3.87	81.69	75.59	78.26	7,736,537
04 Nov 20	77.28000 -5.82	83.96	75.58	82.99	8,334,777
03 Nov 20	83.10000 +2.60	87.33	77.98	87.33	8,176,084
02 Nov 20	80.50000 -1.71	83.60	79.57	82.00	3,985,458
30 Oct 20	82.21000 -0.29	83.35	81.14	82.05	2,887,407
29 Oct 20	82.50000 +1.25	83.89	79.50	81.13	3,509,895
28 Oct 20	81.25000 -0.50	82.31	74.85	81.70	3,861,479
27 Oct 20	81.75000 -1.27	83.35	80.54	83.00	4,186,250
26 Oct 20	83.02000 +3.36	83.49	79.00	80.66	3,763,999
23 Oct 20	79.66000 -3.50	87.50	77.80	86.50	5,786,435
22 Oct 20	83.16000 -1.62	84.04	80.03	84.04	2,374,744
21 Oct 20	84.78000 -2.12	89.18	83.00	87.00	2,690,237
20 Oct 20	86.90000 +1.44	87.08	83.23	85.75	2,682,844
19 Oct 20	85.46000 -6.44	94.00	84.70	93.74	3,699,548
16 Oct 20	91.90000 +2.22	92.56	90.00	91.23	2,907,860
15 Oct 20	89.68000 -3.22	94.50	89.01	93.80	3,884,186
14 Oct 20	92.90000 +1.88	94.00	89.30	91.35	2,972,382
13 Oct 20	91.02000 +3.29	93.62	84.46	87.73	4,808,622
12 Oct 20	87.73000 +7.98	87.73	82.51	83.00	5,398,343
09 Oct 20	79.75000 +7.25	79.75	75.75	76.00	3,881,550
30 Sep 20	72.50000 +1.70	73.22	70.22	71.90	2,654,037
29 Sep 20	70.80000 +1.02	72.13	69.65	70.89	1,732,369
28 Sep 20	69.78000 -1.70	74.50	69.61	71.90	2,586,454
25 Sep 20	71.48000 +0.18	72.46	70.46	71.63	1,171,901
24 Sep 20	71.30000 -1.86	74.55	70.00	73.00	2,399,302
23 Sep 20	73.16000 +2.26	74.42	70.58	72.31	2,335,868
22 Sep 20	70.90000 -2.89	73.79	70.90	73.50	1,732,266
21 Sep 20	73.79000 -0.31	75.57	73.10	74.03	1,686,430
18 Sep 20	74.10000 +1.23	74.47	71.51	73.18	2,939,503
17 Sep 20	72.87000 -0.18	73.65	71.12	72.36	3,201,971
16 Sep 20	73.05000 +1.59	74.19	71.33	71.80	3,188,829
15 Sep 20	71.46000 +0.86	72.98	69.88	70.85	3,630,041
14 Sep 20	70.60000 +4.90	71.18	65.82	66.18	4,907,786
11 Sep 20	65.70000 +5.75	65.89	57.67	57.87	3,661,437
10 Sep 20	59.95000 -0.75	62.50	59.90	61.51	2,183,481
09 Sep 20	60.70000 -6.09	65.72	60.28	64.14	4,126,029
08 Sep 20	66.79000 -3.01	69.58	65.53	69.01	3,710,728
07 Sep 20	69.80000 -1.11	71.31	67.60	69.51	2,810,219
04 Sep 20	70.91000 -0.43	71.75	68.80	70.00	3,345,544
03 Sep 20	71.34000 +3.44	73.00	67.51	67.90	3,909,382
02 Sep 20	67.90000 +0.49	68.60	67.01	68.07	2,788,252
01 Sep 20	67.41000 +2.81	67.50	64.32	65.18	3,816,850
31 Aug 20	64.60000 +0.62	67.00	63.88	63.90	3,070,069
28 Aug 20	63.98000 +0.29	64.37	62.82	63.28	3,185,004
27 Aug 20	63.69000 +4.51	64.00	58.65	59.18	4,663,090
26 Aug 20	59.18000 -2.17	61.78	58.52	61.11	2,477,755
25 Aug 20	61.35000 +0.00	63.72	60.27	63.72	2,641,335
24 Aug 20	61.35000 -1.25	63.48	59.61	62.97	3,455,363
21 Aug 20	62.60000 +0.21	66.24	61.99	62.97	4,665,918
20 Aug 20	62.39000 -6.93	69.98	62.39	69.98	4,782,518
19 Aug 20	69.32000 -1.68	70.78	68.38	69.01	1,682,107
18 Aug 20	71.00000 +0.02	71.76	70.05	71.15	1,647,096
17 Aug 20	70.98000 +0.59	71.80	69.69	70.39	1,996,560
14 Aug 20	70.39000 +0.60	73.45	69.26	70.36	2,671,238
13 Aug 20	69.79000 +0.02	70.38	68.00	68.74	2,115,116
12 Aug 20	69.77000 -2.38	72.65	67.38	71.85	3,814,672
11 Aug 20	72.15000 -2.85	77.88	71.40	75.00	3,494,607
10 Aug 20	75.00000 +0.60	75.40	72.52	74.40	2,314,982
07 Aug 20	74.40000 +1.18	75.40	71.51	72.23	3,452,690
06 Aug 20	73.22000 -0.28	74.08	70.12	73.04	3,562,521
05 Aug 20	73.50000 +6.55	73.63	66.32	66.81	5,362,244
04 Aug 20	66.95000 -1.23	68.85	65.47	68.85	2,664,653
03 Aug 20	68.18000 +3.00	69.38	64.59	65.84	4,116,576
31 Jul 20	65.18000 +0.70	65.70	63.78	65.00	3,264,342
30 Jul 20	64.48000 +3.76	65.88	59.76	60.97	6,403,331
29 Jul 20	60.72000 +5.52	60.72	54.30	54.84	6,233,247
28 Jul 20	55.20000 +0.17	55.50	53.40	55.30	3,176,850
27 Jul 20	55.03000 -2.12	58.24	54.50	57.79	4,364,313
24 Jul 20	57.15000 -2.43	60.64	55.60	59.90	5,935,340
23 Jul 20	59.58000 +3.39	60.50	53.20	55.19	7,207,098
22 Jul 20	56.19000 -0.03	57.18	55.00	55.91	3,033,612
21 Jul 20	56.22000 +2.82	57.11	52.72	53.10	4,408,634
20 Jul 20	53.40000 +1.62	53.81	51.22	52.50	3,253,052
17 Jul 20	51.78000 -0.51	53.50	50.50	53.00	3,817,373
16 Jul 20	52.29000 -3.50	59.87	50.22	56.20	6,590,281
15 Jul 20	55.79000 -1.26	57.45	55.68	56.61	3,535,627
14 Jul 20	57.05000 +0.89	57.19	54.70	56.16	4,188,409
13 Jul 20	56.16000 +0.59	58.62	55.38	56.27	5,565,073
10 Jul 20	55.57000 +2.71	57.50	52.70	52.86	5,071,900
09 Jul 20	52.86000 -0.04	53.33	52.00	52.90	3,444,599
08 Jul 20	52.90000 +2.38	53.39	49.39	50.10	5,218,307
07 Jul 20	50.52000 +1.32	51.44	48.08	49.19	5,286,208
06 Jul 20	49.20000 -1.70	51.99	47.91	51.00	7,903,540
03 Jul 20	50.90000 +1.54	51.51	49.13	49.37	4,425,703
02 Jul 20	49.36000 +0.20	51.25	48.50	49.12	4,236,522
01 Jul 20	49.16000 +0.17	51.38	47.50	50.22	3,661,423
30 Jun 20	48.99000 +1.99	49.15	46.47	47.79	4,157,719
29 Jun 20	47.00000 +2.99	48.35	44.28	44.85	5,775,011
24 Jun 20	44.01000 +0.41	44.49	43.51	44.13	2,218,020
23 Jun 20	43.60000 +0.30	45.18	43.01	43.97	3,257,842
22 Jun 20	43.30000 +0.13	43.99	42.81	43.99	3,112,725
19 Jun 20	43.17000 +0.19	43.42	42.28	43.15	2,954,231
18 Jun 20	42.98000 +0.49	44.00	41.88	42.25	6,996,391
17 Jun 20	42.49000 +3.86	42.49	38.80	38.90	8,215,742
16 Jun 20	38.63000 +3.49	38.65	35.20	35.28	7,284,073
15 Jun 20	35.14000 -0.93	37.25	34.91	36.86	3,183,464
12 Jun 20	36.07000 +0.08	36.27	34.90	35.28	2,016,134
11 Jun 20	35.99000 -0.17	36.70	35.44	35.94	2,846,152
10 Jun 20	36.16000 +0.57	36.47	35.55	35.58	2,401,438
09 Jun 20	35.59000 -0.34	36.18	34.78	35.35	3,078,925
08 Jun 20	35.93000 +0.66	36.88	35.30	35.86	4,389,400
05 Jun 20	35.27000 +2.02	35.88	33.90	34.50	5,504,089
04 Jun 20	33.25000 -0.15	33.68	32.86	33.48	2,764,936
03 Jun 20	33.40000 -0.13	33.80	32.72	33.28	5,114,902
02 Jun 20	33.53000 +2.71	33.90	30.61	31.09	7,720,568
01 Jun 20	30.82000 +0.93	31.94	29.58	29.94	5,106,017
29 May 20	29.89000 +1.85	30.06	27.60	27.90	4,608,002
28 May 20	28.04000 -0.83	28.78	27.55	28.45	2,976,712
27 May 20	28.87000 -0.03	31.79	28.06	28.85	5,192,690
26 May 20	28.90000 +0.38	29.10	28.39	28.64	1,661,504
25 May 20	28.52000 -0.61	29.05	28.11	28.81	1,601,585
22 May 20	29.13000 -0.24	29.60	28.42	29.49	2,261,608
21 May 20	29.37000 -1.20	30.62	29.36	30.42	2,832,016
20 May 20	30.57000 -10.93	32.30	30.40	31.65	2,948,620
19 May 20	41.50000 +0.60	41.76	40.60	40.96	2,565,833
18 May 20	40.90000 -0.66	41.57	40.33	41.17	3,460,315
15 May 20	41.56000 -0.62	42.50	41.06	41.80	2,737,083
14 May 20	42.18000 +0.53	42.45	41.33	41.64	3,485,480
13 May 20	41.65000 +0.49	42.51	40.61	40.80	3,266,499
12 May 20	41.16000 +0.00	41.76	40.54	41.48	2,723,255
11 May 20	41.16000 +0.03	41.20	40.21	41.14	3,700,023
08 May 20	41.13000 +0.66	41.25	40.33	40.99	3,338,742
07 May 20	40.47000 -0.07	41.10	39.92	40.38	3,321,106
06 May 20	40.54000 +1.62	40.76	38.33	38.50	4,561,938
30 Apr 20	38.92000 +1.78	40.00	37.33	37.58	4,155,075
29 Apr 20	37.14000 +0.27	37.40	36.38	36.72	1,378,274
28 Apr 20	36.87000 -0.13	37.24	34.00	36.60	2,036,658
27 Apr 20	37.00000 -0.31	38.43	36.50	36.50	1,816,398
24 Apr 20	37.31000 +0.11	38.75	37.06	38.75	2,314,890
23 Apr 20	37.20000 -0.50	37.76	36.91	37.64	1,515,160
22 Apr 20	37.70000 +0.13	37.86	36.68	37.57	2,690,884
21 Apr 20	37.57000 -1.84	38.90	37.20	38.79	3,186,436
20 Apr 20	39.41000 -1.49	40.59	37.52	40.59	5,714,329
17 Apr 20	40.90000 +2.00	41.50	38.60	38.60	6,938,462
16 Apr 20	38.90000 -0.60	40.38	38.85	39.64	3,410,115
15 Apr 20	39.50000 -3.86	41.56	39.40	41.50	6,858,173
14 Apr 20	43.36000 +2.88	43.44	39.88	40.40	5,280,642
13 Apr 20	40.48000 +1.49	40.60	37.71	38.91	2,685,620
10 Apr 20	38.99000 -0.59	39.48	37.63	39.40	2,516,080
09 Apr 20	39.58000 -0.17	40.30	39.26	39.76	2,121,706
08 Apr 20	39.75000 +0.06	40.50	39.23	39.69	3,275,562
07 Apr 20	39.69000 +0.46	41.10	39.02	39.51	4,921,790
03 Apr 20	39.23000 +0.07	39.99	38.20	39.72	3,879,855
02 Apr 20	39.16000 +1.41	39.20	33.98	37.13	3,723,212
01 Apr 20	37.75000 +1.65	39.66	35.56	36.00	3,748,080
31 Mar 20	36.10000 +0.76	37.23	34.10	35.23	4,004,417
30 Mar 20	35.34000 -3.88	38.75	35.30	38.60	4,479,835
27 Mar 20	39.22000 +3.57	39.22	35.84	36.39	4,714,673
26 Mar 20	35.65000 +0.35	36.77	34.81	35.70	3,349,148
25 Mar 20	35.30000 +2.09	36.53	33.94	33.94	5,505,555
24 Mar 20	33.21000 -1.19	35.03	32.10	34.57	5,282,735
23 Mar 20	34.40000 -3.82	37.00	34.40	36.76	3,138,656
20 Mar 20	38.22000 -0.33	39.00	36.00	38.70	3,077,645
19 Mar 20	38.55000 +0.67	38.80	36.70	38.33	3,637,547
18 Mar 20	37.88000 -1.97	41.00	37.88	40.26	5,301,413
17 Mar 20	39.85000 -4.43	43.85	39.85	43.23	5,296,203
16 Mar 20	44.28000 -4.92	49.68	44.28	49.40	2,886,480
13 Mar 20	49.20000 +0.95	49.42	45.77	46.00	2,551,263
12 Mar 20	48.25000 +1.32	48.31	45.00	47.70	2,961,851
11 Mar 20	46.93000 -0.37	48.85	46.00	46.74	3,055,140
10 Mar 20	47.30000 +1.42	47.66	43.89	46.90	3,284,513
09 Mar 20	45.88000 -3.42	49.79	45.50	47.76	3,775,130
06 Mar 20	49.30000 -1.20	51.27	48.95	49.60	3,388,714
05 Mar 20	50.50000 +0.72	53.07	49.46	49.46	4,817,918
04 Mar 20	49.78000 +0.07	51.08	47.74	49.80	4,616,628
03 Mar 20	49.71000 +4.52	49.71	47.45	47.48	4,762,487
02 Mar 20	45.19000 +4.11	45.19	42.01	42.01	3,990,768
28 Feb 20	41.08000 -0.46	42.41	39.49	39.53	3,764,891
27 Feb 20	41.54000 +0.24	42.62	40.50	40.99	2,483,174
26 Feb 20	41.30000 -2.56	43.40	40.90	43.00	3,525,868
25 Feb 20	43.86000 -0.75	44.40	41.50	43.45	3,698,367
24 Feb 20	44.61000 +1.91	44.80	42.00	42.11	3,779,210
21 Feb 20	42.70000 +0.15	43.46	41.90	41.90	4,328,496
20 Feb 20	42.55000 +0.56	43.05	41.66	41.72	3,569,270
19 Feb 20	41.99000 -1.61	44.00	41.53	44.00	4,633,069
18 Feb 20	43.60000 +2.70	43.78	41.01	41.49	4,772,584
17 Feb 20	40.90000 +1.20	41.53	39.70	40.23	3,863,224
14 Feb 20	39.70000 -2.33	41.50	39.30	41.27	5,331,939
13 Feb 20	42.03000 -0.77	43.47	40.20	42.00	7,358,483
12 Feb 20	42.80000 +2.70	43.00	39.50	40.80	7,240,700
11 Feb 20	40.10000 +2.71	40.96	36.40	36.40	9,632,462
10 Feb 20	37.39000 +1.87	39.07	35.27	36.15	9,755,339
07 Feb 20	35.52000 +2.91	35.52	32.30	32.61	7,507,735
06 Feb 20	32.61000 +2.39	33.24	29.50	29.55	7,136,301
05 Feb 20	30.22000 +2.32	30.69	27.62	27.80	6,295,994
04 Feb 20	27.90000 -0.90	28.49	26.50	26.50	4,744,005
03 Feb 20	28.80000 -3.20	28.80	28.80	28.80	375,000
23 Jan 20	32.00000 -0.79	33.28	30.64	32.60	8,785,177
22 Jan 20	32.79000 +2.98	32.79	30.85	32.10	8,299,777
21 Jan 20	29.81000 +0.15	30.39	29.46	29.59	2,354,571
20 Jan 20	29.66000 +0.07	30.46	29.30	29.60	2,571,698
17 Jan 20	29.59000 -0.33	30.18	29.31	29.92	1,834,116
16 Jan 20	29.92000 +1.10	30.28	28.76	28.77	3,293,957
15 Jan 20	28.82000 -0.63	29.65	28.57	29.45	2,903,521
14 Jan 20	29.45000 -1.10	30.94	29.27	30.60	4,287,805
13 Jan 20	30.55000 +0.61	30.80	29.90	29.90	4,647,069
10 Jan 20	29.94000 +0.11	30.30	29.02	29.40	5,265,174
09 Jan 20	29.83000 +2.40	29.98	27.25	27.85	6,520,044
08 Jan 20	27.43000 -1.13	28.85	27.35	28.39	4,320,967
07 Jan 20	28.56000 +0.90	29.50	27.32	27.32	6,309,449
06 Jan 20	27.66000 +1.42	28.29	25.62	25.65	6,858,280
03 Jan 20	26.24000 +0.99	26.25	25.23	25.40	2,783,637
02 Jan 20	25.25000 +0.05	25.79	25.17	25.32	2,425,420
31 Dec 19	25.20000 -0.22	25.36	24.84	25.08	2,438,013
30 Dec 19	25.42000 +1.58	26.08	24.10	24.10	5,376,820
27 Dec 19	23.84000 -0.21	24.26	23.83	24.02	1,508,466
26 Dec 19	24.05000 +0.28	24.08	23.69	23.76	1,166,970
25 Dec 19	23.77000 +0.08	23.97	23.51	23.51	1,089,988
24 Dec 19	23.69000 +0.47	23.69	23.30	23.30	848,440
23 Dec 19	23.22000 -0.60	24.09	23.22	23.81	1,247,946
20 Dec 19	23.82000 -0.42	24.34	23.81	24.25	1,315,433
19 Dec 19	24.24000 +0.08	24.47	24.05	24.05	1,349,640
18 Dec 19	24.16000 -0.19	24.33	23.98	24.30	1,784,805
17 Dec 19	24.35000 +0.62	24.50	23.72	23.72	2,765,064
16 Dec 19	23.73000 +0.21	23.76	23.43	23.54	2,128,976
13 Dec 19	23.52000 +0.74	23.65	22.88	23.00	2,396,673
12 Dec 19	22.78000 -0.12	23.10	22.73	22.73	763,374
11 Dec 19	22.90000 -0.30	23.30	22.85	23.15	875,520
10 Dec 19	23.20000 +0.25	23.20	22.75	23.02	1,030,928
09 Dec 19	22.95000 -0.17	23.26	22.67	23.20	1,003,011
06 Dec 19	23.12000 -0.09	23.18	22.95	23.18	1,086,967
05 Dec 19	23.21000 +0.28	23.24	22.81	22.93	1,071,550
04 Dec 19	22.93000 +0.18	22.93	22.51	22.65	1,031,756
03 Dec 19	22.75000 +0.26	22.79	22.31	22.41	1,111,727
02 Dec 19	22.49000 -0.18	22.82	22.48	22.81	702,584
29 Nov 19	22.67000 -0.39	22.98	22.38	22.98	1,220,424
28 Nov 19	23.06000 -0.06	23.25	22.98	23.12	581,393
27 Nov 19	23.12000 -0.07	23.41	23.10	23.18	663,720
26 Nov 19	23.19000 +0.00	23.34	23.12	23.19	735,860
25 Nov 19	23.19000 -0.50	23.85	23.04	23.69	941,687
22 Nov 19	23.69000 -0.30	24.13	23.55	24.01	1,079,592
21 Nov 19	23.99000 +0.14	24.05	23.65	23.70	682,996
20 Nov 19	23.85000 -0.25	24.08	23.78	24.01	908,708
19 Nov 19	24.10000 +0.36	24.18	23.60	23.74	1,042,810
18 Nov 19	23.74000 -0.02	24.00	23.65	23.72	857,019
15 Nov 19	23.76000 -0.57	24.35	23.70	24.33	893,508
14 Nov 19	24.33000 +0.10	24.35	24.20	24.20	639,543
13 Nov 19	24.23000 -0.16	24.46	24.10	24.40	797,236
12 Nov 19	24.39000 -0.37	24.91	24.08	24.76	1,121,263
11 Nov 19	24.76000 -1.02	25.66	24.58	25.66	1,170,280
08 Nov 19	25.78000 -0.29	26.18	25.75	26.14	905,200
07 Nov 19	26.07000 +0.19	26.23	25.84	26.00	882,740
06 Nov 19	25.88000 +0.36	26.38	25.53	25.68	1,347,120
05 Nov 19	25.52000 -0.01	25.70	25.44	25.70	730,376
04 Nov 19	25.53000 +0.00	25.74	25.50	25.74	794,860
01 Nov 19	25.53000 +0.17	25.60	25.15	25.39	629,020
31 Oct 19	25.36000 +0.06	25.52	25.10	25.33	787,340
30 Oct 19	25.30000 -0.60	26.00	25.23	25.97	1,294,316
29 Oct 19	25.90000 -0.66	26.73	25.84	26.56	1,316,460
28 Oct 19	26.56000 +0.38	26.60	26.09	26.10	1,353,200
25 Oct 19	26.18000 +0.01	26.33	25.88	26.24	1,028,553
24 Oct 19	26.17000 +0.22	26.22	25.88	25.95	881,115
23 Oct 19	25.95000 -0.20	26.39	25.91	26.16	1,182,657
22 Oct 19	26.15000 +0.33	26.19	25.80	25.80	1,409,573
21 Oct 19	25.82000 -1.03	26.85	25.76	26.81	1,789,120
18 Oct 19	26.85000 -0.87	27.89	26.70	27.89	1,532,357
17 Oct 19	27.72000 -0.44	28.38	27.62	28.16	1,236,966
16 Oct 19	28.16000 -0.40	28.68	28.11	28.45	1,393,805
15 Oct 19	28.56000 -0.27	28.60	28.07	28.60	2,068,856
14 Oct 19	28.83000 +0.95	29.29	27.74	28.08	3,369,566
11 Oct 19	27.88000 +0.33	27.96	27.31	27.42	1,872,660
10 Oct 19	27.55000 +0.02	27.59	27.15	27.58	1,593,358
09 Oct 19	27.53000 +0.65	27.55	26.77	26.82	1,570,538
08 Oct 19	26.88000 -0.72	27.93	26.73	27.70	1,857,091
30 Sep 19	27.60000 -0.64	28.46	27.60	28.46	1,448,821
27 Sep 19	28.24000 +0.64	28.40	27.36	27.60	2,639,625
26 Sep 19	27.60000 -0.94	28.88	27.41	28.62	3,347,385
25 Sep 19	28.54000 -1.23	29.66	28.35	29.28	4,445,440
24 Sep 19	29.77000 -0.73	31.45	29.70	30.50	6,833,780
23 Sep 19	30.50000 +0.65	30.50	29.01	30.00	5,130,927
20 Sep 19	29.85000 -0.54	30.52	29.60	30.08	5,130,596
19 Sep 19	30.39000 +0.75	30.66	29.18	29.37	8,829,836
18 Sep 19	29.64000 +2.09	30.28	27.60	27.69	8,937,184
17 Sep 19	27.55000 -0.94	28.35	27.35	28.11	3,296,947
16 Sep 19	28.49000 +0.19	28.87	27.88	28.10	4,268,999
12 Sep 19	28.30000 +1.14	29.32	27.16	27.30	5,376,322
11 Sep 19	27.16000 -0.14	27.71	27.11	27.45	2,037,873
10 Sep 19	27.30000 -0.17	27.72	27.05	27.70	2,483,263
09 Sep 19	27.47000 +0.87	27.76	26.28	26.66	3,723,220
06 Sep 19	26.60000 +0.34	26.86	26.17	26.20	2,485,706
05 Sep 19	26.26000 +0.13	26.74	26.15	26.27	3,058,223
04 Sep 19	26.13000 +0.45	26.21	25.56	25.65	2,499,322
03 Sep 19	25.68000 -0.04	25.80	25.43	25.45	1,830,415
02 Sep 19	25.72000 +0.48	25.72	25.06	25.18	1,778,288
30 Aug 19	25.24000 -1.15	26.39	25.13	26.39	4,363,625
29 Aug 19	26.39000 -1.09	26.59	26.01	26.02	3,594,671
28 Aug 19	27.48000 +0.10	27.76	27.00	27.33	2,014,870
27 Aug 19	27.38000 +0.70	27.51	26.88	26.88	1,655,920
26 Aug 19	26.68000 -0.85	27.10	26.46	26.46	1,719,510
23 Aug 19	27.53000 -0.20	27.90	27.33	27.73	1,587,826
22 Aug 19	27.73000 -0.60	28.32	27.40	28.30	2,870,262
21 Aug 19	28.33000 +0.64	28.68	27.61	27.65	4,393,642
20 Aug 19	27.69000 -0.36	28.13	27.63	27.88	2,663,088
19 Aug 19	28.05000 +0.66	28.25	27.15	27.49	3,548,998
16 Aug 19	27.39000 +0.15	27.76	26.86	27.39	3,061,617
15 Aug 19	27.24000 +0.78	27.39	25.86	25.98	2,728,941
14 Aug 19	26.46000 +0.73	26.64	25.93	26.13	2,312,486
13 Aug 19	25.73000 -0.40	25.99	25.63	25.82	955,698
12 Aug 19	26.13000 +0.28	26.19	25.51	25.95	1,287,768
09 Aug 19	25.85000 -0.79	26.93	25.85	26.75	2,022,436
08 Aug 19	26.64000 -0.71	27.88	26.56	27.11	2,590,268
07 Aug 19	27.35000 -0.05	28.19	27.05	27.40	3,756,229
06 Aug 19	27.40000 +0.86	27.45	25.11	26.09	3,610,341
05 Aug 19	26.54000 -0.28	27.63	26.48	26.86	1,806,040
02 Aug 19	26.82000 -0.30	27.12	25.98	25.98	1,904,863
01 Aug 19	27.12000 +0.22	27.53	26.80	26.97	1,795,141
31 Jul 19	26.90000 -0.76	27.42	26.72	27.42	2,384,022
30 Jul 19	27.66000 -0.22	28.38	27.29	27.40	3,499,027
29 Jul 19	27.88000 +1.22	28.04	26.50	26.51	3,506,145
26 Jul 19	26.66000 -0.11	27.10	26.42	26.54	1,445,487
25 Jul 19	26.77000 +0.78	27.50	25.72	25.99	2,365,618
24 Jul 19	25.99000 +0.59	26.10	25.42	25.44	1,574,358
23 Jul 19	25.40000 +0.29	25.44	25.00	25.08	884,141
22 Jul 19	25.11000 -1.37	26.48	25.01	26.47	2,052,061
19 Jul 19	26.48000 -0.43	27.20	26.37	26.97	2,145,338
18 Jul 19	26.91000 +0.37	27.74	26.50	26.50	2,652,698
17 Jul 19	26.54000 -0.41	26.95	26.40	26.76	1,367,709
16 Jul 19	26.95000 +0.18	26.95	26.56	26.68	999,207
15 Jul 19	26.77000 -0.43	27.20	26.09	27.14	1,728,089
12 Jul 19	27.20000 +0.12	27.35	26.91	26.91	1,473,687
11 Jul 19	27.08000 -1.42	28.50	26.83	28.41	3,166,164
10 Jul 19	28.50000 -11.31	28.95	27.81	28.37	1,306,405
09 Jul 19	39.81000 -0.17	40.36	39.51	39.59	1,196,545
08 Jul 19	39.98000 -1.02	41.47	39.58	41.00	1,795,491
05 Jul 19	41.00000 -0.27	41.30	40.55	41.00	1,653,840
04 Jul 19	41.27000 -0.01	41.72	40.62	40.97	2,088,444
03 Jul 19	41.28000 +1.12	41.88	40.03	40.03	3,444,614
02 Jul 19	40.16000 -0.52	41.11	39.93	41.09	1,770,075
01 Jul 19	40.68000 +1.33	40.78	40.00	40.00	2,180,318
28 Jun 19	39.35000 -1.49	41.13	39.10	41.13	2,392,307
27 Jun 19	40.84000 +0.21	41.88	40.53	41.10	1,973,265
26 Jun 19	40.63000 -0.98	41.56	40.16	41.02	2,123,745
25 Jun 19	41.61000 -0.48	42.89	40.81	42.49	2,948,471
24 Jun 19	42.09000 +1.59	43.34	40.25	40.35	4,351,944
21 Jun 19	40.50000 +0.20	40.90	39.97	40.15	3,123,247
20 Jun 19	40.30000 -0.04	40.88	39.31	40.00	4,163,569
19 Jun 19	40.34000 +1.47	40.66	38.46	38.85	5,343,611
18 Jun 19	38.87000 +2.77	39.71	36.30	36.30	4,307,924
17 Jun 19	36.10000 -0.07	36.44	35.81	35.97	645,277
14 Jun 19	36.17000 -1.21	37.48	36.08	37.46	1,173,158
13 Jun 19	37.38000 -1.00	38.05	36.77	38.05	1,813,785
12 Jun 19	38.38000 +0.23	38.44	37.81	38.15	1,164,839
11 Jun 19	38.15000 +1.21	38.16	36.96	37.15	1,544,457
10 Jun 19	36.94000 +0.54	37.20	36.51	36.62	886,077
06 Jun 19	36.40000 -1.62	38.00	36.11	37.98	1,449,850
05 Jun 19	38.02000 -0.98	39.61	38.02	39.31	1,596,747
04 Jun 19	39.00000 +0.15	39.65	38.60	38.85	1,322,192
03 Jun 19	38.85000 -2.26	40.89	38.83	40.24	2,511,540
31 May 19	41.11000 +1.54	41.84	39.03	39.56	4,444,543
30 May 19	39.57000 +2.20	40.60	36.58	37.28	2,722,724
29 May 19	37.37000 +0.45	38.15	36.50	36.70	1,915,092
28 May 19	36.92000 +0.06	38.17	36.65	36.86	1,999,422
27 May 19	36.86000 +0.86	37.22	35.70	35.98	1,489,704
24 May 19	36.00000 +0.65	36.26	35.02	35.15	1,418,781
23 May 19	35.35000 -0.43	35.93	35.16	35.78	1,010,819
22 May 19	35.78000 -0.67	36.64	35.43	36.64	1,198,366
21 May 19	36.45000 +0.31	36.88	35.80	36.10	1,318,426
20 May 19	36.14000 -1.92	37.96	34.61	37.96	2,077,293
17 May 19	38.06000 -1.99	39.93	38.02	39.70	1,713,905
16 May 19	40.05000 +0.05	40.88	39.80	40.04	1,710,153
15 May 19	40.00000 +1.54	40.12	38.81	38.81	1,870,243
14 May 19	38.46000 -0.69	38.95	38.32	38.60	1,115,997
13 May 19	39.15000 -0.76	39.93	38.60	39.52	1,211,225
10 May 19	39.91000 +0.68	40.09	38.16	39.50	1,963,287
09 May 19	39.23000 -0.26	40.27	39.00	39.20	1,334,489
08 May 19	39.49000 +0.41	40.50	38.11	38.47	2,337,630
07 May 19	39.08000 +1.57	39.29	37.61	37.88	2,150,074
06 May 19	37.51000 -3.87	39.90	37.38	39.90	2,313,149
30 Apr 19	41.38000 -1.33	42.38	40.58	41.01	2,513,824
29 Apr 19	42.71000 -4.75	46.88	42.71	46.85	3,063,426
26 Apr 19	47.46000 -4.43	48.74	47.46	47.55	3,564,379
25 Apr 19	51.89000 -0.08	52.32	51.01	51.88	1,612,203
24 Apr 19	51.97000 -0.30	52.56	51.33	52.50	1,490,373
23 Apr 19	52.27000 -0.62	53.02	52.12	52.97	1,335,390
22 Apr 19	52.89000 +0.18	53.35	52.56	52.85	1,721,461
19 Apr 19	52.71000 +0.62	53.02	52.00	52.09	1,534,677
18 Apr 19	52.09000 -0.86	52.88	52.03	52.71	1,578,771
17 Apr 19	52.95000 +0.23	53.38	52.38	52.49	1,945,228
16 Apr 19	52.72000 +0.04	52.77	51.52	52.68	2,218,768
15 Apr 19	52.68000 -0.18	53.50	52.68	53.06	1,826,446
12 Apr 19	52.86000 +0.55	52.86	52.10	52.10	1,116,916
11 Apr 19	52.31000 -0.40	53.10	52.27	52.72	1,544,200
10 Apr 19	52.71000 -0.95	53.60	52.38	53.60	2,235,618
09 Apr 19	53.66000 -0.42	54.00	53.08	53.58	1,641,016
08 Apr 19	54.08000 -0.67	55.88	53.68	54.81	2,905,970
04 Apr 19	54.75000 +0.39	55.16	54.08	54.45	2,797,003
03 Apr 19	54.36000 +0.45	54.65	53.30	53.69	2,312,457
02 Apr 19	53.91000 -0.58	54.55	53.80	54.55	2,656,590
01 Apr 19	54.49000 +1.29	54.50	53.15	53.30	2,805,565
29 Mar 19	53.20000 +0.93	53.25	51.81	52.21	2,638,882
28 Mar 19	52.27000 -1.18	53.49	52.12	53.35	2,105,077
27 Mar 19	53.45000 -1.23	55.16	52.89	55.00	2,693,353
26 Mar 19	54.68000 +0.38	55.20	53.97	54.51	2,543,829
25 Mar 19	54.30000 -0.97	55.20	53.91	54.26	2,214,821
22 Mar 19	55.27000 -0.58	56.00	54.30	55.96	2,335,062
21 Mar 19	55.85000 -0.53	56.35	55.68	56.30	2,518,306
20 Mar 19	56.38000 +1.17	56.39	54.79	55.14	3,652,076
19 Mar 19	55.21000 -0.59	55.91	54.88	55.90	2,385,003
18 Mar 19	55.80000 +1.05	55.87	54.62	55.13	2,451,708
15 Mar 19	54.75000 +0.35	55.19	53.98	54.85	2,398,667
14 Mar 19	54.40000 -1.96	56.90	53.71	56.05	3,900,895
13 Mar 19	56.36000 -2.78	58.99	56.01	58.80	4,689,695
12 Mar 19	59.14000 +0.18	59.99	58.25	58.95	4,976,387
11 Mar 19	58.96000 +1.21	59.10	57.18	57.66	4,139,929
08 Mar 19	57.75000 -4.13	60.99	57.71	59.88	7,190,212
07 Mar 19	61.88000 +3.12	63.92	58.05	58.66	9,563,212
06 Mar 19	58.76000 +0.36	60.99	57.63	58.80	7,774,673
05 Mar 19	58.40000 -0.28	58.80	57.60	57.99	5,408,349
04 Mar 19	58.68000 +2.34	59.50	55.87	56.68	8,933,535
01 Mar 19	56.34000 +0.34	57.11	55.20	56.10	4,548,724
28 Feb 19	56.00000 -0.60	57.10	55.68	56.97	4,261,424
27 Feb 19	56.60000 +1.10	56.77	54.50	55.05	6,548,066
26 Feb 19	55.50000 -0.71	57.36	55.02	55.88	7,117,881
25 Feb 19	56.21000 +2.21	56.30	54.10	54.35	6,651,107
22 Feb 19	54.00000 -0.10	54.19	53.50	53.61	4,067,137
21 Feb 19	54.10000 -0.95	54.97	53.68	54.57	5,252,180
20 Feb 19	55.05000 -1.63	56.95	53.94	56.68	5,755,787
19 Feb 19	56.68000 +0.08	58.85	56.35	56.87	6,995,177
18 Feb 19	56.60000 +1.38	56.63	54.52	55.24	5,332,931
15 Feb 19	55.22000 -0.62	56.69	55.07	55.79	4,309,472
14 Feb 19	55.84000 +0.25	57.94	55.33	55.48	5,803,882
13 Feb 19	55.59000 -0.19	56.00	54.82	55.38	4,798,340
12 Feb 19	55.78000 +0.53	56.30	54.35	54.95	5,835,060
11 Feb 19	55.25000 +2.55	55.75	52.52	53.10	5,924,527
01 Feb 19	52.70000 +0.71	53.30	52.00	52.00	3,146,175
31 Jan 19	51.99000 -2.07	53.60	51.64	53.00	4,468,953
30 Jan 19	54.06000 +1.44	55.20	53.16	53.27	5,868,723
29 Jan 19	52.62000 -1.36	53.98	51.00	53.64	3,906,518
28 Jan 19	53.98000 +1.14	54.20	52.78	53.25	4,248,600
25 Jan 19	52.84000 -0.69	54.50	52.75	53.59	4,916,416
24 Jan 19	53.53000 -1.61	54.98	53.17	54.73	5,301,219
23 Jan 19	55.14000 -0.46	55.60	53.18	54.80	6,107,077
22 Jan 19	55.60000 +0.20	57.12	54.70	55.00	6,703,817
21 Jan 19	55.40000 -1.11	56.00	54.01	56.00	7,018,594
18 Jan 19	56.51000 +0.73	58.15	55.52	55.54	8,284,967
17 Jan 19	55.78000 -0.91	57.30	55.10	56.28	6,044,307
16 Jan 19	56.69000 -0.01	58.18	55.51	56.25	8,361,803
15 Jan 19	56.70000 +4.10	57.75	54.18	54.43	10,814,419
14 Jan 19	52.60000 -5.40	57.93	52.38	57.51	11,093,942
11 Jan 19	58.00000 +2.62	60.39	55.11	55.90	12,661,249
10 Jan 19	55.38000 +0.07	56.55	54.55	54.69	8,447,003
09 Jan 19	55.31000 +0.52	56.51	53.68	54.21	9,695,230
08 Jan 19	54.79000 +0.58	56.88	54.30	55.64	10,784,569
07 Jan 19	54.21000 -0.85	57.40	54.05	57.00	13,148,694
04 Jan 19	55.06000 +5.01	55.06	51.11	51.11	12,090,660
03 Jan 19	50.05000 -2.45	52.28	48.18	50.43	12,230,558
02 Jan 19	52.50000 +3.40	54.01	50.09	54.01	12,864,861
28 Dec 18	49.10000 +0.00	49.10	49.10	49.10	151,239