FUNDMANAGER.co.uk

Fujian Anjoy Foods Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	81.21000 -1.79	83.61	80.32	82.98	5,509,800
19 Oct 26	83.00000 +1.26	83.56	81.00	81.07	4,791,149
16 Oct 26	81.74000 +0.66	82.89	80.90	81.60	4,531,749
15 Oct 26	81.08000 -0.91	84.10	81.00	81.43	6,057,186
14 Oct 26	81.99000 +1.30	82.80	80.21	80.41	5,292,982
13 Oct 26	80.69000 -0.81	81.90	80.15	81.00	4,911,555
12 Oct 26	81.50000 +0.48	82.00	80.05	81.09	4,774,503
09 Oct 26	81.02000 +2.63	81.35	78.50	78.50	5,419,516
08 Oct 26	78.39000 -1.01	79.58	78.39	78.57	3,636,827
30 Sep 26	79.40000 +0.35	79.90	78.26	79.05	3,973,833
29 Sep 26	79.05000 +1.81	79.27	77.00	77.85	5,088,963
28 Sep 26	77.24000 +0.31	78.35	76.68	76.80	3,865,544
24 Sep 26	76.93000 -2.55	78.08	76.51	77.90	2,899,773
23 Sep 26	79.48000 -0.18	81.66	79.03	79.89	3,619,834
22 Sep 26	79.66000 -1.25	81.08	79.62	80.58	3,938,159
21 Sep 26	80.91000 +1.43	81.52	78.67	78.99	7,462,711
18 Sep 26	79.48000 +5.05	80.50	76.01	76.01	13,218,840
17 Sep 26	74.43000 -1.22	75.38	73.44	75.20	5,650,395
16 Sep 26	75.65000 +1.09	75.69	73.61	74.30	5,000,469
15 Sep 26	74.56000 +0.20	74.78	73.81	74.02	2,695,145
14 Sep 26	74.36000 -0.39	75.16	73.35	74.76	5,764,074
11 Sep 26	74.75000 -0.89	75.25	73.54	75.25	5,814,960
10 Sep 26	75.64000 +1.29	76.62	74.01	74.16	7,785,443
09 Sep 26	74.35000 -2.17	76.48	74.19	76.48	6,410,722
08 Sep 26	76.52000 +0.29	77.35	76.00	76.38	4,902,894
07 Sep 26	76.23000 -0.40	77.50	75.90	76.62	5,272,307
04 Sep 26	76.63000 +0.91	77.29	75.62	75.62	6,313,284
03 Sep 26	75.72000 -0.08	76.88	75.37	75.60	4,656,501
02 Sep 26	75.80000 +0.02	76.35	74.35	75.56	6,411,003
01 Sep 26	75.78000 +0.87	76.05	74.59	74.91	6,383,229
31 Aug 26	74.91000 -2.61	77.91	74.61	77.55	10,628,365
28 Aug 26	77.52000 +0.04	78.33	77.00	77.48	5,690,957
27 Aug 26	77.48000 +0.26	78.00	76.10	77.45	8,250,977
26 Aug 26	77.22000 -0.03	77.80	76.23	76.90	6,350,729
25 Aug 26	77.25000 -1.34	78.54	75.59	78.54	10,738,575
24 Aug 26	78.59000 -0.41	79.90	77.61	79.90	6,558,801
21 Aug 26	79.00000 -2.46	81.27	78.85	81.11	5,959,637
20 Aug 26	81.46000 +0.46	82.30	80.61	81.04	3,737,284
19 Aug 26	81.00000 -1.31	82.88	81.00	82.34	4,590,219
18 Aug 26	82.31000 -1.92	84.97	82.03	83.81	6,702,905
17 Aug 26	84.23000 +0.03	84.35	83.01	84.10	4,626,154
14 Aug 26	84.20000 +0.08	86.13	83.55	84.05	4,654,453
13 Aug 26	84.12000 -0.93	85.73	84.02	84.38	4,250,916
12 Aug 26	85.05000 +0.23	85.68	83.94	84.50	4,738,384
11 Aug 26	84.82000 -1.07	87.14	84.72	85.88	4,780,956
10 Aug 26	85.89000 +0.69	87.33	84.45	84.79	6,283,781
07 Aug 26	85.20000 +1.18	85.57	83.53	83.58	5,457,103
06 Aug 26	84.02000 -1.09	85.63	83.60	85.50	5,835,050
05 Aug 26	85.11000 -0.69	85.89	83.90	85.23	6,852,362
04 Aug 26	85.80000 -0.73	86.53	83.41	86.29	8,087,291
03 Aug 26	86.53000 -3.36	90.11	86.40	89.87	6,430,388
31 Jul 26	89.89000 -0.96	90.70	87.48	87.50	7,318,457
30 Jul 26	90.85000 +1.59	93.30	88.11	89.44	8,752,215
29 Jul 26	89.26000 +2.61	90.20	85.40	87.35	8,396,697
28 Jul 26	86.65000 +1.17	87.85	84.48	85.40	5,148,899
27 Jul 26	85.48000 +0.88	86.40	84.07	84.45	3,244,101
24 Jul 26	84.60000 -2.52	87.00	84.60	86.80	3,092,115
23 Jul 26	87.12000 -0.58	87.85	85.60	87.00	3,740,599
22 Jul 26	87.70000 +0.90	87.76	85.12	86.01	4,921,661
21 Jul 26	86.80000 -0.98	88.75	85.79	86.91	6,091,595
20 Jul 26	87.78000 +2.03	88.44	84.20	85.74	7,552,353
17 Jul 26	85.75000 -3.15	89.94	84.54	88.31	7,301,449
16 Jul 26	88.90000 -1.15	89.99	87.00	88.60	7,256,604
15 Jul 26	90.05000 +5.30	90.05	83.66	84.28	7,795,745
14 Jul 26	84.75000 +0.89	85.80	82.68	84.80	6,003,365
13 Jul 26	83.86000 +2.35	84.30	79.80	80.99	6,186,942
10 Jul 26	81.51000 +1.76	82.30	78.00	79.75	4,629,138
09 Jul 26	79.75000 -2.28	81.54	78.81	81.50	4,488,507
08 Jul 26	82.03000 -0.75	84.37	81.74	82.45	3,686,089
07 Jul 26	82.78000 -1.41	84.43	82.00	83.69	4,072,574
06 Jul 26	84.19000 +2.99	84.50	80.26	81.34	6,613,342
03 Jul 26	81.20000 +2.29	82.85	79.47	79.77	6,945,413
02 Jul 26	78.91000 -0.69	81.38	78.51	79.21	4,905,186
01 Jul 26	79.60000 -0.59	81.05	76.76	80.03	7,409,564
30 Jun 26	80.19000 -2.62	82.59	79.66	82.55	3,847,600
29 Jun 26	82.81000 +3.04	84.36	79.02	79.90	5,666,515
26 Jun 26	79.77000 -3.08	82.85	79.75	82.85	4,799,999
25 Jun 26	82.85000 -1.65	85.60	82.52	84.40	5,607,399
24 Jun 26	84.50000 +1.10	85.94	83.30	84.16	3,417,601
23 Jun 26	83.40000 -2.10	86.36	83.00	84.70	4,553,240
22 Jun 26	85.50000 +1.57	85.60	82.82	83.31	4,929,416
18 Jun 26	83.93000 -1.01	85.50	83.40	84.73	4,759,900
17 Jun 26	84.94000 -1.42	87.00	84.00	86.00	3,898,060
16 Jun 26	86.36000 -2.49	88.79	86.21	88.79	4,748,751
15 Jun 26	88.85000 -1.33	91.50	87.71	89.88	4,626,663
12 Jun 26	90.18000 +1.68	90.81	87.11	88.00	5,058,887
11 Jun 26	88.50000 -1.41	91.80	88.06	89.91	2,834,000
10 Jun 26	89.91000 +0.90	91.45	88.38	89.16	3,561,300
09 Jun 26	89.01000 +0.91	90.00	87.02	88.24	4,504,455
08 Jun 26	88.10000 +1.42	88.62	86.20	86.28	7,098,024
05 Jun 26	86.68000 -0.20	88.05	86.04	86.82	5,238,540
04 Jun 26	86.88000 -2.90	90.31	85.65	89.78	7,870,895
03 Jun 26	89.78000 -4.19	92.52	86.88	92.03	11,655,105
02 Jun 26	93.97000 -6.03	100.00	93.51	99.25	8,964,646
01 Jun 26	100.00000 +0.35	102.18	98.40	99.00	7,456,341
29 May 26	99.65000 +2.32	101.53	96.78	97.28	7,159,983
28 May 26	97.33000 -0.73	99.38	96.60	97.40	3,509,966
27 May 26	98.06000 +2.03	99.47	94.02	96.07	6,736,458
26 May 26	96.03000 -0.97	97.39	94.80	96.35	4,468,088
25 May 26	97.00000 -2.43	99.84	96.02	99.47	4,975,632
22 May 26	99.43000 +1.22	100.43	98.21	98.90	5,076,404
21 May 26	98.21000 -0.31	103.10	98.00	98.00	5,498,300
20 May 26	98.52000 +0.52	99.68	97.58	98.10	3,784,794
19 May 26	98.00000 -1.25	99.52	97.30	99.28	3,165,098
18 May 26	99.25000 -1.00	101.19	98.71	101.00	4,514,525
15 May 26	100.25000 -3.11	103.00	100.00	102.52	5,520,965
14 May 26	103.36000 +0.54	104.58	101.63	103.00	5,755,127
13 May 26	102.82000 +0.32	103.63	101.21	102.20	3,892,822
12 May 26	102.50000 -0.60	104.50	100.00	103.13	5,201,779
11 May 26	103.10000 +0.10	104.61	101.73	102.88	5,997,199
08 May 26	103.00000 -1.26	105.00	101.45	103.99	6,928,144
07 May 26	104.26000 -5.20	112.50	103.40	109.98	11,196,031
06 May 26	109.46000 +0.07	109.85	105.57	108.50	8,641,833
30 Apr 26	109.39000 -0.43	111.97	107.00	110.80	13,631,855
29 Apr 26	109.82000 +9.98	109.82	105.25	105.60	8,089,137
28 Apr 26	99.84000 +0.34	102.01	98.96	99.85	3,142,941
27 Apr 26	99.50000 +0.70	101.26	98.00	98.62	4,233,669
24 Apr 26	98.80000 +2.07	100.79	97.51	97.70	4,398,202
23 Apr 26	96.73000 +2.13	97.25	92.30	93.12	4,520,698
22 Apr 26	94.60000 -0.93	95.58	93.69	95.50	2,942,788
21 Apr 26	95.53000 +2.76	97.49	92.51	92.60	5,569,902
20 Apr 26	92.77000 -0.02	94.66	91.61	93.00	3,604,499
17 Apr 26	92.79000 -2.10	95.33	91.80	94.95	3,973,658
16 Apr 26	94.89000 +0.09	95.93	94.20	95.50	3,470,206
15 Apr 26	94.80000 -0.70	97.45	94.02	96.40	3,892,338
14 Apr 26	95.50000 -0.68	96.58	93.00	96.19	5,122,954
13 Apr 26	96.18000 -0.73	99.20	96.00	97.41	3,992,206
10 Apr 26	96.91000 -0.92	98.60	96.80	98.50	3,452,307
09 Apr 26	97.83000 +1.33	99.11	96.01	97.96	4,980,400
08 Apr 26	96.50000 -1.65	99.82	96.09	97.00	6,308,531
07 Apr 26	98.15000 +1.54	100.68	95.98	96.45	7,254,273
03 Apr 26	96.61000 +0.24	97.15	95.50	97.15	2,822,304
02 Apr 26	96.37000 +2.07	96.78	93.91	94.01	5,527,313
01 Apr 26	94.30000 +1.04	95.03	92.40	94.57	5,983,106
31 Mar 26	93.26000 +3.26	95.35	91.30	91.50	8,829,274
30 Mar 26	90.00000 +2.56	90.45	86.10	86.63	5,877,114
27 Mar 26	87.44000 +2.96	87.80	83.36	83.80	4,158,906
26 Mar 26	84.48000 +0.37	85.96	83.91	84.21	2,262,800
25 Mar 26	84.11000 +1.09	84.81	83.25	83.69	2,142,481
24 Mar 26	83.02000 +1.22	83.48	81.25	82.48	2,894,773
23 Mar 26	81.80000 -0.49	82.89	79.50	81.30	5,441,465
20 Mar 26	82.29000 -2.11	85.25	81.95	84.73	5,520,337
19 Mar 26	84.40000 -2.02	86.18	84.01	85.60	4,274,995
18 Mar 26	86.42000 -1.24	87.65	85.60	87.39	3,002,826
17 Mar 26	87.66000 -0.19	89.39	87.40	87.64	3,006,355
16 Mar 26	87.85000 +1.06	88.80	86.23	87.10	3,388,004
13 Mar 26	86.79000 -1.00	89.06	86.44	87.94	3,804,608
12 Mar 26	87.79000 -3.73	91.49	87.41	91.00	5,684,159
11 Mar 26	91.52000 +1.25	92.95	90.41	90.70	4,253,478
10 Mar 26	90.27000 +1.15	91.00	89.20	90.48	2,858,512
09 Mar 26	89.12000 -3.01	91.58	88.22	91.25	6,154,919
06 Mar 26	92.13000 +0.33	93.26	90.53	91.80	3,858,977
05 Mar 26	91.80000 -0.78	93.36	91.30	93.00	2,730,680
04 Mar 26	92.58000 -1.78	94.36	91.66	93.57	3,916,377
03 Mar 26	94.36000 -2.54	97.01	93.65	96.37	4,379,457
02 Mar 26	96.90000 +0.99	97.50	93.28	93.60	5,756,105
27 Feb 26	95.91000 +3.41	96.50	92.12	92.60	6,227,580
26 Feb 26	92.50000 +2.39	92.87	89.62	90.48	5,085,283
25 Feb 26	90.11000 +1.98	91.00	88.05	88.34	3,951,448
24 Feb 26	88.13000 +0.43	90.88	87.78	88.85	5,129,442
13 Feb 26	87.70000 -0.42	89.41	87.66	88.28	3,031,846
12 Feb 26	88.12000 -1.76	89.88	87.81	89.61	4,329,549
11 Feb 26	89.88000 -0.13	90.80	89.50	90.03	2,353,506
10 Feb 26	90.01000 -3.56	93.57	89.70	93.38	6,039,612
09 Feb 26	93.57000 +1.84	93.60	91.10	93.02	4,596,410
06 Feb 26	91.73000 +1.34	94.50	89.60	90.16	8,200,256
05 Feb 26	90.39000 +1.05	91.90	88.71	89.36	5,733,396
04 Feb 26	89.34000 +2.12	89.75	86.52	87.60	3,732,457
03 Feb 26	87.22000 +0.20	88.96	85.73	87.98	4,783,709
02 Feb 26	87.02000 -2.29	90.43	86.96	89.00	4,641,201
30 Jan 26	89.31000 -1.79	92.00	87.80	91.06	4,711,739
29 Jan 26	91.10000 +2.40	91.13	88.55	88.55	5,984,536
28 Jan 26	88.70000 +0.80	90.76	87.50	87.61	4,089,549
27 Jan 26	87.90000 -1.78	90.31	87.20	89.04	3,665,413
26 Jan 26	89.68000 +0.17	90.43	87.60	89.00	5,346,855
23 Jan 26	89.51000 +0.17	92.40	88.92	90.50	3,990,054
22 Jan 26	89.34000 +0.34	91.08	88.75	89.00	3,746,754
21 Jan 26	89.00000 -1.51	90.90	88.50	89.96	3,595,649
20 Jan 26	90.51000 +1.13	90.96	88.45	89.14	5,783,953
19 Jan 26	89.38000 +4.73	91.17	84.00	84.42	6,910,841
16 Jan 26	84.65000 -0.28	85.78	83.85	85.50	3,661,383
15 Jan 26	84.93000 -1.05	88.80	84.70	86.23	3,935,568
14 Jan 26	85.98000 +0.04	87.60	84.75	85.90	4,997,688
13 Jan 26	85.94000 -2.02	88.49	85.65	87.20	5,079,833
12 Jan 26	87.96000 +1.81	89.73	85.61	85.62	7,978,825
09 Jan 26	86.15000 +1.34	88.10	84.81	84.85	6,498,610
08 Jan 26	84.81000 +2.92	86.97	81.36	81.51	6,932,170
07 Jan 26	81.89000 -0.84	82.97	81.81	82.32	2,667,907
06 Jan 26	82.73000 +1.32	83.10	81.22	81.41	4,503,072
05 Jan 26	81.41000 +2.13	82.19	79.19	79.28	5,272,509
31 Dec 25	79.28000 -0.51	80.06	79.05	79.88	2,568,275
30 Dec 25	79.79000 -0.13	80.55	79.51	79.99	2,925,109
29 Dec 25	79.92000 -1.35	81.49	79.83	81.28	3,716,219
26 Dec 25	81.27000 -0.25	82.11	80.50	81.20	3,360,737
25 Dec 25	81.52000 +0.67	82.20	80.40	80.62	3,175,551
24 Dec 25	80.85000 -1.15	82.13	80.12	82.03	3,684,510
23 Dec 25	82.00000 -0.96	83.63	81.85	82.96	3,570,566
22 Dec 25	82.96000 -0.25	83.95	82.00	82.78	4,800,981
19 Dec 25	83.21000 +1.38	84.00	80.70	82.40	5,795,442
18 Dec 25	81.83000 -0.37	82.84	81.51	81.55	3,734,237
17 Dec 25	82.20000 +2.21	83.30	79.50	79.93	8,303,717
16 Dec 25	79.99000 +1.24	80.49	78.62	79.03	5,307,296
15 Dec 25	78.75000 -0.63	79.90	78.38	79.69	3,271,982
12 Dec 25	79.38000 +1.28	80.09	77.62	78.50	4,254,571
11 Dec 25	78.10000 -1.40	79.38	77.51	78.65	4,751,811
10 Dec 25	79.50000 -0.28	81.35	79.18	80.39	5,090,566
09 Dec 25	79.78000 -0.67	80.80	79.11	80.21	3,664,515
08 Dec 25	80.45000 +0.41	80.93	78.68	80.50	4,245,014
05 Dec 25	80.04000 -0.03	80.64	79.42	80.30	3,725,894
04 Dec 25	80.07000 -1.42	82.20	79.96	81.11	4,092,977
03 Dec 25	81.49000 -2.26	84.00	81.28	83.76	4,430,972
02 Dec 25	83.75000 -0.10	85.13	83.16	84.00	4,919,000
01 Dec 25	83.85000 +2.40	84.98	82.00	82.69	7,863,771
28 Nov 25	81.45000 +1.67	82.73	79.00	79.70	7,628,003
27 Nov 25	79.78000 -0.60	81.60	79.62	80.22	4,085,701
26 Nov 25	80.38000 -0.17	81.49	79.61	80.81	4,135,715
25 Nov 25	80.55000 +1.72	81.99	79.18	79.79	7,889,711
24 Nov 25	78.83000 +0.30	79.30	77.90	78.98	4,999,544
21 Nov 25	78.53000 -0.21	80.42	77.98	78.20	7,448,625
20 Nov 25	78.74000 -1.48	80.38	78.41	80.18	4,423,124
19 Nov 25	80.22000 -0.28	80.90	79.52	80.00	4,489,031
18 Nov 25	80.50000 -1.60	81.80	79.42	81.70	7,351,217
17 Nov 25	82.10000 +0.57	83.13	81.13	81.44	6,160,205
14 Nov 25	81.53000 -1.97	84.50	81.53	83.00	7,749,762
13 Nov 25	83.50000 +2.28	83.90	80.61	81.30	11,890,295
12 Nov 25	81.22000 +4.01	83.80	79.00	79.00	18,400,700
11 Nov 25	77.21000 -0.87	77.85	76.50	77.40	7,383,573
10 Nov 25	78.08000 +3.90	78.24	74.25	74.87	13,696,917
07 Nov 25	74.18000 -0.32	75.83	74.10	74.39	4,951,684
06 Nov 25	74.50000 -0.31	75.80	74.14	74.66	5,704,721
05 Nov 25	74.81000 +0.99	76.44	73.25	73.50	8,993,793
04 Nov 25	73.82000 -1.05	74.79	73.45	74.79	4,614,662
03 Nov 25	74.87000 +0.98	75.10	73.46	73.50	7,606,236
31 Oct 25	73.89000 +0.78	74.35	72.62	73.00	7,265,773
30 Oct 25	73.11000 +0.11	74.54	72.45	72.50	10,327,741
29 Oct 25	73.00000 +3.17	73.18	70.69	70.69	17,144,340
28 Oct 25	69.83000 -0.25	70.27	69.78	70.12	2,829,900
27 Oct 25	70.08000 -0.01	70.31	69.86	70.09	3,818,497
24 Oct 25	70.09000 -0.41	70.76	70.05	70.51	3,833,476
23 Oct 25	70.50000 -0.32	71.08	70.15	70.63	2,850,828
22 Oct 25	70.82000 -0.01	71.38	70.65	70.76	2,643,272
21 Oct 25	70.83000 +0.16	70.98	70.37	70.56	3,048,022
20 Oct 25	70.67000 +0.49	70.78	69.91	70.31	3,621,216
17 Oct 25	70.18000 -0.52	71.48	69.94	70.80	4,998,194
16 Oct 25	70.70000 +0.13	70.96	70.32	70.50	4,111,594
15 Oct 25	70.57000 +0.52	70.72	69.80	69.95	4,174,545
14 Oct 25	70.05000 +0.12	70.44	69.77	69.97	4,028,634
13 Oct 25	69.93000 -0.78	70.06	69.60	69.68	3,917,475
10 Oct 25	70.71000 +0.46	70.96	69.90	70.10	3,892,706
09 Oct 25	70.25000 -0.26	70.27	69.51	70.01	4,534,001
30 Sep 25	70.51000 +0.26	70.69	70.01	70.09	3,754,795
29 Sep 25	70.25000 -0.28	70.50	69.80	70.50	3,778,195
26 Sep 25	70.53000 +0.26	70.66	69.60	70.27	4,045,638
25 Sep 25	70.27000 -0.33	70.82	70.17	70.56	3,575,377
24 Sep 25	70.60000 -0.17	70.69	70.23	70.69	3,730,315
23 Sep 25	70.77000 -2.65	72.36	70.00	72.36	5,626,670
22 Sep 25	73.42000 -0.62	74.28	73.02	74.26	5,067,793
19 Sep 25	74.04000 +0.78	74.19	73.07	73.25	5,919,112
18 Sep 25	73.26000 -0.52	73.88	73.02	73.78	5,854,823
17 Sep 25	73.78000 -0.30	74.47	73.57	74.18	5,899,494
16 Sep 25	74.08000 -0.50	74.56	73.81	74.02	5,999,203
15 Sep 25	74.58000 +0.57	76.30	74.42	75.45	10,163,215
12 Sep 25	74.01000 -1.10	75.26	74.00	74.93	7,087,794
11 Sep 25	75.11000 +0.62	75.12	73.92	74.53	5,896,364
10 Sep 25	74.49000 -0.47	75.25	74.46	74.91	4,590,793
09 Sep 25	74.96000 -0.22	75.35	74.48	75.16	4,925,533
08 Sep 25	75.18000 +1.15	75.59	73.90	74.10	8,062,147
05 Sep 25	74.03000 +0.15	74.15	73.31	74.00	4,686,003
04 Sep 25	73.88000 +0.43	74.24	73.08	73.40	5,280,428
03 Sep 25	73.45000 -0.95	74.96	73.40	74.39	5,204,417
02 Sep 25	74.40000 -0.48	75.24	73.85	74.88	5,500,941
01 Sep 25	74.88000 +0.58	74.94	73.91	74.31	5,546,422
29 Aug 25	74.30000 +0.23	74.88	74.00	74.19	5,986,254
28 Aug 25	74.07000 -0.67	74.84	73.16	74.60	7,959,748
27 Aug 25	74.74000 -1.34	76.06	74.74	76.00	10,653,804
26 Aug 25	76.08000 -0.98	76.61	75.96	76.15	11,112,681
25 Aug 25	77.06000 +2.03	77.45	75.06	75.06	14,356,067
22 Aug 25	75.03000 +0.18	75.08	74.31	74.85	8,958,540
21 Aug 25	74.85000 -0.07	75.18	74.51	75.01	6,789,263
20 Aug 25	74.92000 +0.38	74.99	74.00	74.50	7,962,055
19 Aug 25	74.54000 -0.08	74.85	74.01	74.80	8,210,892
18 Aug 25	74.62000 +0.87	74.99	73.90	73.90	8,013,971
15 Aug 25	73.75000 +0.12	73.95	73.34	73.63	5,655,599
14 Aug 25	73.63000 +0.26	74.96	73.28	73.38	10,883,260
13 Aug 25	73.37000 -0.06	73.75	73.16	73.75	6,000,049
12 Aug 25	73.43000 -0.25	73.97	73.37	73.68	5,619,148
11 Aug 25	73.68000 +0.19	73.80	73.30	73.50	3,877,709
08 Aug 25	73.49000 -0.46	74.00	73.40	73.94	4,229,411
07 Aug 25	73.95000 +0.13	74.08	73.67	73.85	3,496,998
06 Aug 25	73.82000 -0.31	74.10	73.60	74.09	3,608,936
05 Aug 25	74.13000 +0.08	74.63	73.92	74.10	3,912,839
04 Aug 25	74.05000 -0.20	74.37	73.75	73.98	2,316,522
01 Aug 25	74.25000 +0.45	74.43	73.66	73.71	2,956,653
31 Jul 25	73.80000 -1.30	75.09	73.71	75.09	5,192,275
30 Jul 25	75.10000 +0.29	75.26	74.45	74.81	4,568,196
29 Jul 25	74.81000 -0.22	75.36	74.64	75.15	4,883,765
28 Jul 25	75.03000 -0.42	75.78	74.78	75.50	4,141,054
25 Jul 25	75.45000 -0.14	75.94	75.25	75.70	4,485,459
24 Jul 25	75.59000 +1.01	75.63	74.31	74.89	6,094,778
23 Jul 25	74.58000 +0.15	75.77	74.40	74.60	10,205,304
22 Jul 25	74.43000 +0.92	74.44	73.37	73.45	8,591,852
21 Jul 25	73.51000 -0.38	74.00	72.91	73.99	8,467,619
18 Jul 25	73.89000 -0.33	74.61	73.89	74.40	5,124,749
17 Jul 25	74.22000 -0.35	74.97	74.05	74.64	5,289,017
16 Jul 25	74.57000 -0.33	75.11	74.45	75.00	2,845,312
15 Jul 25	74.90000 -1.31	76.08	73.95	76.06	6,110,379
14 Jul 25	76.21000 -0.13	76.43	76.00	76.42	2,790,893
11 Jul 25	76.34000 -0.10	76.64	76.06	76.42	3,466,796
10 Jul 25	76.44000 +0.19	76.45	76.10	76.14	1,886,693
09 Jul 25	76.25000 -0.26	76.77	76.11	76.52	2,919,194
08 Jul 25	76.51000 +0.39	76.63	76.00	76.00	2,468,190
07 Jul 25	76.12000 -0.28	76.58	75.81	76.33	3,070,174
04 Jul 25	76.40000 -1.27	77.40	76.18	77.31	3,979,882
03 Jul 25	77.67000 +0.32	77.85	77.20	77.30	2,021,988
02 Jul 25	77.35000 -1.39	78.50	77.01	78.03	3,125,795
01 Jul 25	78.74000 -1.68	80.00	78.55	79.62	3,392,741
30 Jun 25	80.42000 +4.10	80.50	75.96	76.58	6,504,103
27 Jun 25	76.32000 +0.14	76.85	75.83	76.07	1,575,056
26 Jun 25	76.18000 -0.89	77.19	76.01	77.10	3,285,638
25 Jun 25	77.07000 +0.69	77.53	76.40	76.69	3,225,699
24 Jun 25	76.38000 +0.46	76.83	75.95	75.98	2,676,761
23 Jun 25	75.92000 -0.38	76.44	75.39	76.28	2,336,394
20 Jun 25	76.30000 -0.29	77.60	76.20	76.59	2,047,498
19 Jun 25	76.59000 -0.72	77.56	75.87	77.31	2,606,799
18 Jun 25	77.31000 -0.10	78.18	76.87	77.55	1,794,409
17 Jun 25	77.41000 -1.50	78.40	77.00	78.25	2,027,897
16 Jun 25	78.91000 -0.02	79.55	78.20	78.33	3,911,068
13 Jun 25	78.93000 -3.58	82.60	78.14	82.60	6,020,895
12 Jun 25	82.51000 -0.89	84.50	82.08	83.30	3,798,432
11 Jun 25	83.40000 +0.80	84.20	82.00	82.33	2,745,496
10 Jun 25	82.60000 -0.03	84.10	82.20	82.49	2,393,506
09 Jun 25	82.63000 +1.02	82.80	81.18	82.30	2,716,425
06 Jun 25	81.61000 -1.45	83.40	81.40	83.16	2,979,026
05 Jun 25	83.06000 -2.05	85.11	82.82	85.10	3,468,498
04 Jun 25	85.11000 +0.16	85.13	83.85	85.00	2,556,308
03 Jun 25	84.95000 +1.15	85.25	83.04	83.31	2,541,444
30 May 25	83.80000 +0.47	85.18	82.89	82.89	3,104,485
29 May 25	83.33000 -0.41	83.78	82.68	83.38	3,220,087
28 May 25	83.74000 -1.11	85.39	83.70	84.85	2,923,070
27 May 25	84.85000 +0.49	85.76	83.58	84.35	4,443,275
26 May 25	84.36000 +0.50	85.90	83.21	83.75	4,384,435
23 May 25	83.86000 +0.24	85.18	83.18	84.01	3,797,528
22 May 25	83.62000 +2.80	85.68	81.02	81.02	8,272,779
21 May 25	80.82000 +0.10	81.28	80.36	80.70	2,161,248
20 May 25	80.72000 -0.17	81.68	80.52	80.81	2,996,657
19 May 25	80.89000 +1.44	81.76	78.74	78.82	3,000,459
16 May 25	79.45000 -1.67	81.30	78.79	80.81	3,203,185
15 May 25	81.12000 +1.17	81.46	79.26	79.86	4,308,234
14 May 25	79.95000 +0.41	80.19	78.68	79.49	3,217,444
13 May 25	79.54000 +0.85	79.80	78.05	78.80	3,426,785
12 May 25	78.69000 +1.19	78.97	77.25	77.53	3,218,290
09 May 25	77.50000 +0.26	77.88	76.73	77.15	2,225,833
08 May 25	77.24000 -0.20	77.93	77.10	77.44	2,250,992
07 May 25	77.44000 +0.24	78.59	77.04	78.00	2,601,160
06 May 25	77.20000 +0.90	77.38	75.68	76.58	3,825,484
30 Apr 25	76.30000 -0.68	77.37	76.02	76.62	3,627,789
29 Apr 25	76.98000 +3.28	77.60	75.50	75.64	4,950,843
28 Apr 25	73.70000 -2.91	76.50	73.53	76.00	4,463,907
25 Apr 25	76.61000 -1.39	78.46	76.53	78.00	3,337,234
24 Apr 25	78.00000 +0.19	78.49	77.38	77.72	2,286,629
23 Apr 25	77.81000 -2.26	80.01	77.51	79.80	5,227,746
22 Apr 25	80.07000 -0.91	81.49	79.99	81.24	2,791,899
21 Apr 25	80.98000 +0.10	81.50	79.71	80.38	2,465,110
18 Apr 25	80.88000 -0.94	82.46	80.48	81.07	3,005,747
17 Apr 25	81.82000 +1.49	82.04	79.13	79.89	4,709,899
16 Apr 25	80.33000 +0.59	80.77	78.94	79.50	3,388,294
15 Apr 25	79.74000 +1.18	82.20	77.93	78.38	5,892,504
14 Apr 25	78.56000 +0.77	79.80	77.52	77.79	3,001,784
11 Apr 25	77.79000 -1.48	79.30	77.37	79.29	3,748,538
10 Apr 25	79.27000 +0.05	80.26	78.16	79.22	5,661,460
09 Apr 25	79.22000 +0.52	80.36	76.40	78.00	5,540,290
08 Apr 25	78.70000 +4.92	78.73	74.29	74.29	6,071,743
07 Apr 25	73.78000 -5.57	77.93	71.50	74.80	5,807,946
03 Apr 25	79.35000 -0.81	80.87	78.71	79.69	2,509,456
02 Apr 25	80.16000 -0.45	81.09	79.82	80.60	1,717,009
01 Apr 25	80.61000 +0.81	81.43	79.64	80.00	1,961,226
31 Mar 25	79.80000 -0.81	81.20	79.73	80.88	2,274,080
28 Mar 25	80.61000 -1.24	82.24	80.39	81.85	2,383,417
27 Mar 25	81.85000 +1.15	82.73	80.06	80.50	3,252,316
26 Mar 25	80.70000 +0.21	81.26	79.67	80.07	1,765,380
25 Mar 25	80.49000 -0.93	81.97	79.40	81.86	3,320,948
24 Mar 25	81.42000 +0.53	82.17	80.90	81.02	2,896,297
21 Mar 25	80.89000 -0.77	82.34	80.47	81.40	3,161,298
20 Mar 25	81.66000 -1.33	83.10	81.46	82.92	3,409,511
19 Mar 25	82.99000 -1.33	84.70	82.45	84.00	3,868,826
18 Mar 25	84.32000 -1.53	86.24	84.23	85.78	3,455,045
17 Mar 25	85.85000 +0.08	86.66	83.83	86.09	6,938,299
14 Mar 25	85.77000 +2.83	86.20	81.41	82.76	11,402,835
13 Mar 25	82.94000 +4.04	83.39	79.06	79.50	9,936,498
12 Mar 25	78.90000 -1.27	80.89	78.83	80.00	3,981,978
11 Mar 25	80.17000 +1.47	80.26	77.88	78.00	4,920,311
10 Mar 25	78.70000 +0.47	79.91	77.33	78.23	4,419,259
07 Mar 25	78.23000 +0.49	78.80	77.30	77.89	4,401,209
06 Mar 25	77.74000 +0.35	77.95	77.03	77.52	4,694,870
05 Mar 25	77.39000 -0.96	78.50	76.89	78.25	3,110,353
04 Mar 25	78.35000 -0.50	78.84	77.60	78.03	3,176,940
03 Mar 25	78.85000 -0.96	81.60	78.25	79.81	4,435,313
28 Feb 25	79.81000 -1.07	84.01	79.81	80.19	9,270,346
27 Feb 25	80.88000 +3.70	81.04	76.77	77.16	9,014,093
26 Feb 25	77.18000 +1.28	77.60	75.61	75.91	4,338,131
25 Feb 25	75.90000 -0.31	76.13	75.16	75.50	3,149,301
24 Feb 25	76.21000 -1.02	77.93	76.06	77.18	3,742,697
21 Feb 25	77.23000 +1.02	77.64	75.77	76.01	4,768,595
20 Feb 25	76.21000 +0.76	77.50	74.98	75.25	3,657,302
19 Feb 25	75.45000 +0.20	75.78	74.59	75.01	3,416,258
18 Feb 25	75.25000 -1.36	76.83	74.80	76.51	3,993,973
17 Feb 25	76.61000 -1.56	78.10	76.53	78.10	4,354,177
14 Feb 25	78.17000 +0.98	78.49	76.64	77.00	3,938,340
13 Feb 25	77.19000 +0.69	77.99	75.91	76.50	5,056,904
12 Feb 25	76.50000 +1.06	77.00	75.21	75.45	4,177,559
11 Feb 25	75.44000 -0.98	76.43	75.20	76.40	3,001,207
10 Feb 25	76.42000 +1.86	76.43	73.96	74.57	5,133,747
07 Feb 25	74.56000 +0.40	75.15	73.86	74.17	5,395,522
06 Feb 25	74.16000 +0.27	74.65	73.22	73.70	3,261,420
05 Feb 25	73.89000 -1.31	75.90	73.72	75.65	2,859,937
27 Jan 25	75.20000 -0.56	76.60	74.80	76.31	2,622,920
24 Jan 25	75.76000 +1.59	76.41	74.05	74.30	4,020,025
23 Jan 25	74.17000 -0.98	75.69	74.16	75.00	2,261,058
22 Jan 25	75.15000 -1.25	76.21	75.02	76.00	2,246,731
21 Jan 25	76.40000 -0.60	77.49	75.82	77.28	2,564,969
20 Jan 25	77.00000 +0.10	78.18	76.70	77.25	2,539,177
17 Jan 25	76.90000 +0.64	77.33	75.80	76.17	3,016,046
16 Jan 25	76.26000 -0.53	78.06	75.89	76.79	2,820,753
15 Jan 25	76.79000 -0.74	77.60	76.23	77.57	2,211,394
14 Jan 25	77.53000 +2.13	78.53	75.50	75.50	4,280,807
13 Jan 25	75.40000 +1.29	75.77	73.44	73.80	2,906,688
10 Jan 25	74.11000 -1.99	76.49	74.03	76.10	3,066,746
09 Jan 25	76.10000 -1.09	77.65	75.94	76.56	3,999,883
08 Jan 25	77.19000 -1.75	78.66	76.00	78.37	3,803,995
07 Jan 25	78.94000 +0.34	78.95	77.12	78.61	3,561,447
06 Jan 25	78.60000 -1.50	80.38	78.00	80.00	3,331,470
03 Jan 25	80.10000 -0.42	81.97	79.11	80.53	4,572,333
02 Jan 25	80.52000 -0.96	83.27	79.74	81.22	5,255,594
31 Dec 24	81.48000 -1.46	82.81	81.28	82.51	4,959,151
30 Dec 24	82.94000 +1.09	83.28	80.71	81.85	6,497,841
27 Dec 24	81.85000 -1.14	83.10	81.81	82.99	5,040,399
26 Dec 24	82.99000 -0.97	83.87	82.57	83.46	4,704,286
25 Dec 24	83.96000 -1.44	85.34	83.61	85.15	3,048,063
24 Dec 24	85.40000 +1.77	85.55	83.13	83.64	4,216,993
23 Dec 24	83.63000 -1.97	85.49	83.58	85.49	5,790,540
20 Dec 24	85.60000 +1.00	86.68	84.10	84.55	4,532,332
19 Dec 24	84.60000 -0.68	84.97	83.90	84.70	3,574,191
18 Dec 24	85.28000 -0.59	86.95	85.12	86.23	4,477,203
17 Dec 24	85.87000 -2.52	88.50	85.40	88.02	7,079,871
16 Dec 24	88.39000 -3.62	91.59	88.01	91.50	6,823,122
13 Dec 24	92.01000 -2.30	93.45	91.22	93.02	7,808,780
12 Dec 24	94.31000 +4.78	96.40	88.51	89.44	12,372,475
11 Dec 24	89.53000 +3.38	90.40	85.30	85.90	9,450,898
10 Dec 24	86.15000 +3.32	90.50	85.78	87.92	14,726,985
09 Dec 24	82.83000 -1.51	84.50	82.33	84.40	4,602,077
06 Dec 24	84.34000 +0.10	85.75	83.81	84.20	4,325,967
05 Dec 24	84.24000 -0.67	84.93	83.11	84.91	3,499,098
04 Dec 24	84.91000 -2.74	86.80	84.45	86.36	5,105,645
03 Dec 24	87.65000 -0.90	87.78	85.11	87.00	4,855,556
02 Dec 24	88.55000 +0.77	89.47	86.50	87.38	4,243,786
29 Nov 24	87.78000 +4.07	89.48	83.50	83.58	6,894,613
28 Nov 24	83.71000 -1.74	85.36	83.60	85.25	3,033,400
27 Nov 24	85.45000 +2.57	85.49	82.01	82.60	3,671,920
26 Nov 24	82.88000 +1.37	83.76	80.91	81.55	4,163,339
25 Nov 24	81.51000 -2.08	84.00	80.76	83.70	5,418,800
22 Nov 24	83.59000 -3.87	87.90	83.59	86.80	4,447,498
21 Nov 24	87.46000 -0.04	88.38	85.90	87.25	3,694,282
20 Nov 24	87.50000 -0.44	88.39	86.70	87.82	3,153,658
19 Nov 24	87.94000 +0.27	88.52	86.82	87.87	2,557,902
18 Nov 24	87.67000 -2.21	90.58	87.11	90.00	3,764,961
15 Nov 24	89.88000 +0.33	92.80	88.88	89.00	4,935,246
14 Nov 24	89.55000 -2.34	92.36	89.23	91.25	3,424,113
13 Nov 24	91.89000 -0.89	92.66	91.02	92.02	3,256,499
12 Nov 24	92.78000 -0.91	95.49	92.14	93.68	4,721,382
11 Nov 24	93.69000 -1.17	94.19	91.20	92.66	5,925,064
08 Nov 24	94.86000 -1.65	98.53	94.06	98.09	7,517,893
07 Nov 24	96.51000 +6.45	96.51	90.00	90.16	10,013,325
06 Nov 24	90.06000 +0.85	93.17	88.54	89.01	6,607,002
05 Nov 24	89.21000 +0.01	89.68	87.20	88.85	6,608,482
04 Nov 24	89.20000 +2.68	89.50	86.37	86.72	5,280,810
01 Nov 24	86.52000 +0.90	87.95	85.06	85.07	5,285,658
31 Oct 24	85.62000 -0.45	86.00	84.00	85.98	5,438,446
30 Oct 24	86.07000 -2.81	88.88	85.23	88.01	6,783,091
29 Oct 24	88.88000 -2.91	93.77	87.20	89.50	11,204,221
28 Oct 24	91.79000 +3.90	91.98	87.02	88.08	8,601,087
25 Oct 24	87.89000 +0.99	88.99	86.20	86.25	4,338,469
24 Oct 24	86.90000 -1.56	89.33	86.52	88.00	4,349,855
23 Oct 24	88.46000 +1.48	89.50	86.21	87.00	7,195,933
22 Oct 24	86.98000 +0.53	87.52	85.21	86.43	7,489,483
21 Oct 24	86.45000 -5.19	92.00	85.34	92.00	13,798,342
18 Oct 24	91.64000 +2.11	94.20	88.56	89.06	6,482,561
17 Oct 24	89.53000 -2.16	92.80	89.35	91.60	3,470,084
16 Oct 24	91.69000 -0.68	93.54	89.06	90.89	5,123,390
15 Oct 24	92.37000 -5.04	97.18	92.37	97.18	3,763,696
14 Oct 24	97.41000 +2.46	97.60	92.33	95.00	5,021,867
11 Oct 24	94.95000 -3.62	99.31	93.80	98.00	5,005,882
10 Oct 24	98.57000 +2.12	101.49	95.51	96.45	7,336,257
09 Oct 24	96.45000 -6.52	100.00	92.89	100.00	12,085,207
08 Oct 24	102.97000 +3.63	109.27	98.00	109.27	17,302,484
30 Sep 24	99.34000 +9.03	99.34	96.01	97.00	10,108,725
27 Sep 24	90.31000 +8.21	90.31	86.00	86.00	12,252,171
26 Sep 24	82.10000 +7.46	82.10	74.70	74.85	9,308,692
25 Sep 24	74.64000 -1.81	77.19	74.55	76.50	5,685,549
24 Sep 24	76.45000 +5.75	76.53	70.62	72.00	7,456,451
23 Sep 24	70.70000 -0.78	72.99	70.55	71.45	2,503,499
20 Sep 24	71.48000 -0.86	72.22	70.80	72.09	2,516,300
19 Sep 24	72.34000 +2.29	74.29	70.19	70.19	5,902,714
18 Sep 24	70.05000 +1.12	70.91	68.20	68.94	2,822,802
13 Sep 24	68.93000 -1.06	70.33	68.88	70.05	2,165,886
12 Sep 24	69.99000 -1.50	72.13	69.66	71.48	3,016,104
11 Sep 24	71.49000 +0.58	72.18	70.04	70.76	2,754,160
10 Sep 24	70.91000 -0.79	72.09	70.21	71.97	2,806,487
09 Sep 24	71.70000 -0.57	72.60	70.87	71.99	2,246,000
06 Sep 24	72.27000 -1.71	73.98	72.11	73.42	2,103,830
05 Sep 24	73.98000 -0.17	75.50	73.80	74.15	1,762,305
04 Sep 24	74.15000 -0.15	75.29	73.69	73.71	1,383,035
03 Sep 24	74.30000 +0.64	75.27	72.95	73.00	2,144,450
02 Sep 24	73.66000 -2.64	76.00	73.65	76.00	3,119,360
30 Aug 24	76.30000 +2.52	78.45	72.46	73.68	5,699,575
29 Aug 24	73.78000 +1.86	74.06	71.32	71.50	2,964,000
28 Aug 24	71.92000 -0.18	72.38	70.71	71.60	1,865,348
27 Aug 24	72.10000 +0.62	72.80	70.50	71.47	2,206,645
26 Aug 24	71.48000 +0.29	71.89	70.25	70.93	1,748,353
23 Aug 24	71.19000 +0.72	71.65	68.73	69.90	3,224,659
22 Aug 24	70.47000 -1.69	72.38	69.50	72.16	3,652,505
21 Aug 24	72.16000 -1.49	73.85	71.60	73.10	3,266,356
20 Aug 24	73.65000 -1.55	74.78	71.76	74.02	4,858,476
19 Aug 24	75.20000 -0.70	77.93	74.78	75.70	2,451,583
16 Aug 24	75.90000 -1.40	77.00	75.56	77.00	2,295,750
15 Aug 24	77.30000 -1.26	79.20	76.69	78.00	3,106,242
14 Aug 24	78.56000 -2.70	81.45	78.53	81.26	2,569,988
13 Aug 24	81.26000 +0.56	81.39	79.32	80.38	1,833,176
12 Aug 24	80.70000 -0.26	81.20	78.91	80.27	2,469,777
09 Aug 24	80.96000 -1.89	83.45	80.91	82.00	2,462,711
08 Aug 24	82.85000 +3.80	84.30	78.09	78.90	4,994,065
07 Aug 24	79.05000 -0.19	79.80	78.13	79.00	1,918,624
06 Aug 24	79.24000 +1.84	80.30	77.82	78.20	3,843,674
05 Aug 24	77.40000 +1.30	80.50	76.24	76.40	4,487,389
02 Aug 24	76.10000 -0.24	77.56	75.61	76.30	2,143,995
01 Aug 24	76.34000 -3.01	79.60	76.10	78.81	3,756,435
31 Jul 24	79.35000 +6.93	79.46	72.11	72.12	5,172,392
30 Jul 24	72.42000 -0.13	72.75	71.44	72.10	2,038,038
29 Jul 24	72.55000 -2.45	74.90	72.41	74.70	3,140,174
26 Jul 24	75.00000 -0.07	76.46	74.55	75.45	2,188,763
25 Jul 24	75.07000 -0.23	76.34	74.18	74.67	1,966,806
24 Jul 24	75.30000 -1.44	77.09	75.19	76.55	2,196,321
23 Jul 24	76.74000 -3.35	79.77	76.72	79.37	3,172,725
22 Jul 24	80.09000 -0.81	81.49	78.85	81.49	3,471,551
19 Jul 24	80.90000 +0.50	81.23	79.70	80.00	3,898,254
18 Jul 24	80.40000 +5.02	81.05	74.56	75.39	7,216,412
17 Jul 24	75.38000 +2.68	75.55	72.20	72.70	4,995,034
16 Jul 24	72.70000 -0.20	73.11	72.19	72.63	1,740,898
15 Jul 24	72.90000 -0.25	73.66	72.37	73.14	2,150,474
12 Jul 24	73.15000 -0.67	73.87	72.72	73.81	2,243,100
11 Jul 24	73.82000 +2.22	74.50	71.53	72.39	4,781,080
10 Jul 24	71.60000 -0.11	72.83	70.50	71.59	3,841,075
09 Jul 24	71.71000 +0.91	72.50	70.11	70.11	3,207,762
08 Jul 24	70.80000 -2.21	73.14	70.59	73.00	3,548,238
05 Jul 24	73.01000 +0.48	73.30	71.53	72.47	2,555,788
04 Jul 24	72.53000 -2.14	74.85	72.30	74.64	3,719,858
03 Jul 24	74.67000 +1.02	75.25	72.88	73.65	3,382,724
02 Jul 24	73.65000 -0.21	74.76	72.76	73.61	3,043,599
01 Jul 24	73.86000 -0.45	74.71	72.80	74.29	2,958,700
28 Jun 24	74.31000 -0.91	75.89	74.02	74.91	4,055,660
27 Jun 24	75.22000 +0.70	75.64	73.36	74.25	4,990,407
26 Jun 24	74.52000 +1.29	74.80	72.55	72.97	3,905,945
25 Jun 24	73.23000 +0.43	74.15	72.21	73.30	3,673,539
24 Jun 24	72.80000 -1.75	74.11	72.10	74.11	5,562,322
21 Jun 24	74.55000 -0.24	75.33	73.00	74.32	5,264,243
20 Jun 24	74.79000 -1.77	76.88	74.65	76.44	5,484,408
19 Jun 24	76.56000 -2.23	78.78	76.55	78.58	3,652,851
18 Jun 24	78.79000 -1.43	80.80	78.40	80.50	3,722,898
17 Jun 24	80.22000 -1.41	81.80	79.84	80.60	4,442,914
14 Jun 24	81.63000 -0.07	81.63	79.10	79.93	8,908,107
13 Jun 24	81.70000 -1.70	83.55	81.09	83.36	4,797,124
12 Jun 24	83.40000 -0.68	84.80	82.35	84.10	4,586,426
11 Jun 24	84.08000 -0.75	84.99	82.88	84.50	3,230,897
07 Jun 24	84.83000 -0.28	86.30	83.78	86.20	3,576,766
06 Jun 24	85.11000 -2.16	87.64	84.50	87.41	5,992,803
05 Jun 24	87.27000 -6.25	91.32	87.20	91.27	9,925,743
04 Jun 24	93.52000 +1.85	93.87	90.99	91.84	2,454,499
03 Jun 24	91.67000 +0.53	92.35	90.87	91.54	2,493,802
31 May 24	91.14000 -1.66	93.50	90.90	92.79	3,013,170
30 May 24	92.80000 -0.50	93.36	92.17	93.34	2,028,150
29 May 24	93.30000 +0.53	93.71	91.80	93.03	2,549,086
28 May 24	92.77000 -3.65	96.58	92.35	96.40	4,348,147
27 May 24	96.42000 +2.57	96.50	93.39	93.88	2,731,153
24 May 24	93.85000 -2.43	96.26	93.78	95.93	3,487,078
23 May 24	96.28000 -3.01	99.44	96.01	99.02	2,748,436
22 May 24	99.29000 -1.48	100.99	98.91	100.32	2,238,516
21 May 24	100.77000 +0.07	103.00	99.51	100.10	3,129,728
20 May 24	100.70000 +2.70	102.09	98.03	98.04	4,716,846
17 May 24	98.00000 +2.52	98.50	95.30	95.48	3,658,929
16 May 24	95.48000 +0.44	96.45	93.87	95.50	2,530,708
15 May 24	95.04000 -2.12	97.00	95.00	97.00	1,802,400
14 May 24	97.16000 -0.22	98.81	96.60	97.28	2,967,569
13 May 24	97.38000 +1.69	97.75	93.80	94.79	3,921,523
10 May 24	95.69000 -0.31	97.50	94.76	96.10	2,539,125
09 May 24	96.00000 -0.02	96.84	95.19	96.50	2,788,646
08 May 24	96.02000 -2.48	98.45	95.73	98.30	3,701,700
07 May 24	98.50000 +0.16	99.87	97.11	98.35	3,437,341
06 May 24	98.34000 +6.06	98.87	94.10	94.13	8,282,696
30 Apr 24	92.28000 +0.99	92.90	89.99	90.70	5,320,218
29 Apr 24	91.29000 +7.30	92.39	86.69	86.69	9,627,046
26 Apr 24	83.99000 +0.29	84.87	82.80	83.13	4,052,286
25 Apr 24	83.70000 -0.50	85.36	83.52	83.52	2,753,699
24 Apr 24	84.20000 -0.99	85.28	83.50	85.20	2,174,566
23 Apr 24	85.19000 +0.42	85.99	83.13	84.55	2,930,550
22 Apr 24	84.77000 +1.54	85.69	82.93	83.30	2,506,136
19 Apr 24	83.23000 -1.41	84.23	81.88	83.95	2,373,722
18 Apr 24	84.64000 +2.18	85.96	81.16	82.06	3,129,506
17 Apr 24	82.46000 +0.83	82.82	81.35	82.35	2,378,624
16 Apr 24	81.63000 -1.32	83.70	81.00	83.05	2,218,814
15 Apr 24	82.95000 +1.09	84.46	81.30	81.30	2,587,674
12 Apr 24	81.86000 -1.24	83.65	81.48	83.12	2,280,514
11 Apr 24	83.10000 -2.75	86.20	82.72	85.51	3,365,551
10 Apr 24	85.85000 -1.29	87.65	85.19	87.00	2,741,800
09 Apr 24	87.14000 +3.09	87.50	83.37	84.01	2,731,853
08 Apr 24	84.05000 -1.96	86.80	83.44	86.08	3,120,212
03 Apr 24	86.01000 -2.29	88.46	85.40	88.00	2,754,700
02 Apr 24	88.30000 +1.21	89.89	86.75	87.59	3,474,091
01 Apr 24	87.09000 +4.44	87.23	82.75	82.75	3,467,226
29 Mar 24	82.65000 -0.31	83.84	82.00	82.41	2,165,820
28 Mar 24	82.96000 -0.89	85.59	82.27	83.60	4,189,064
27 Mar 24	83.85000 -2.33	87.18	83.80	87.00	2,452,619
26 Mar 24	86.18000 +0.68	87.19	85.38	85.46	1,554,299
25 Mar 24	85.50000 -2.32	87.30	85.02	86.38	2,571,657
22 Mar 24	87.82000 -3.08	93.20	87.80	92.40	4,665,205
21 Mar 24	90.90000 +0.40	92.66	89.51	91.00	2,541,444
20 Mar 24	90.50000 +0.18	91.29	89.60	90.28	2,024,600
19 Mar 24	90.32000 +2.04	91.29	88.00	88.28	3,843,569
18 Mar 24	88.28000 -2.05	89.60	86.80	88.10	5,731,272
15 Mar 24	90.33000 +0.99	90.93	88.52	88.99	2,079,420
14 Mar 24	89.34000 -2.65	92.95	88.63	91.30	3,457,255
13 Mar 24	91.99000 +0.35	93.50	91.28	91.85	3,764,021
12 Mar 24	91.64000 +4.94	93.20	86.30	87.20	6,389,901
11 Mar 24	86.70000 +3.02	87.25	83.51	83.60	3,914,053
08 Mar 24	83.68000 -0.04	84.50	81.93	83.72	2,968,009
07 Mar 24	83.72000 -2.28	86.65	83.68	85.55	3,345,197
06 Mar 24	86.00000 -1.50	87.29	86.00	86.92	3,040,371
05 Mar 24	87.50000 -1.33	89.00	86.90	87.95	3,403,330
04 Mar 24	88.83000 -0.36	90.78	87.36	89.62	3,462,154
01 Mar 24	89.19000 +1.89	89.68	86.34	87.30	4,105,504
29 Feb 24	87.30000 +1.81	87.30	84.19	84.80	3,296,458
28 Feb 24	85.49000 -0.96	89.02	85.49	86.48	4,844,932
27 Feb 24	86.45000 -0.69	86.94	85.30	86.94	3,640,919
26 Feb 24	87.14000 +0.46	88.17	85.88	86.08	4,565,467
23 Feb 24	86.68000 +0.98	86.97	84.50	85.01	3,498,548
22 Feb 24	85.70000 -0.52	86.18	84.52	85.54	4,255,500
21 Feb 24	86.22000 +5.09	89.24	80.00	80.00	9,040,165
20 Feb 24	81.13000 +1.14	81.69	77.65	79.85	5,919,643
19 Feb 24	79.99000 +3.43	80.39	78.00	80.00	7,873,152
08 Feb 24	76.56000 +1.72	77.43	73.49	75.02	7,693,653
07 Feb 24	74.84000 +0.04	77.13	73.43	75.20	9,050,757
06 Feb 24	74.80000 +4.48	75.89	68.61	69.51	9,279,286
05 Feb 24	70.32000 -1.67	72.80	68.57	72.01	7,963,825
02 Feb 24	71.99000 -2.48	75.10	69.58	74.24	7,521,879
01 Feb 24	74.47000 +0.16	75.48	73.51	74.24	4,613,612
31 Jan 24	74.31000 -1.10	77.93	74.11	75.99	6,007,301
30 Jan 24	75.41000 -3.69	79.65	75.40	78.70	6,344,158
29 Jan 24	79.10000 -2.40	82.36	78.50	82.36	6,670,740
26 Jan 24	81.50000 +1.53	84.35	81.16	81.97	9,845,723
25 Jan 24	79.97000 -0.43	80.66	78.06	80.40	9,360,985
24 Jan 24	80.40000 -0.39	81.67	77.79	80.98	10,234,204
23 Jan 24	80.79000 -5.83	82.10	77.96	81.45	18,786,120
22 Jan 24	86.62000 -9.62	87.02	86.62	86.62	3,676,000
19 Jan 24	96.24000 +1.54	97.30	93.75	93.99	2,628,346
18 Jan 24	94.70000 +0.50	94.99	91.90	93.39	3,146,952
17 Jan 24	94.20000 -2.80	96.80	94.00	96.40	1,937,025
16 Jan 24	97.00000 +0.61	97.80	95.60	96.26	1,899,968
15 Jan 24	96.39000 -0.03	98.08	94.86	94.93	2,497,520
12 Jan 24	96.42000 +0.51	97.95	95.18	95.63	3,435,206
11 Jan 24	95.91000 +0.06	96.44	94.52	95.57	2,789,317
10 Jan 24	95.85000 +4.07	96.32	91.08	91.40	4,672,636
09 Jan 24	91.78000 -0.80	93.31	90.95	92.60	3,228,720
08 Jan 24	92.58000 -2.17	95.33	92.11	94.80	3,234,557
05 Jan 24	94.75000 -3.55	98.23	94.49	98.23	4,164,443
04 Jan 24	98.30000 -3.41	101.90	97.70	101.90	3,467,522
03 Jan 24	101.71000 -1.67	104.20	100.59	103.38	2,651,681
02 Jan 24	103.38000 -1.23	105.40	102.91	104.30	3,426,454
29 Dec 23	104.61000 +1.01	105.60	103.34	103.93	2,987,066
28 Dec 23	103.60000 +4.78	104.57	98.43	99.00	4,615,960
27 Dec 23	98.82000 +2.32	99.30	96.25	97.09	2,738,374
26 Dec 23	96.50000 -1.20	97.52	96.02	97.52	1,660,756
25 Dec 23	97.70000 +1.45	98.36	96.20	96.25	1,585,734
22 Dec 23	96.25000 -1.30	97.80	95.58	97.22	2,388,420
21 Dec 23	97.55000 +1.06	98.40	95.88	95.98	2,791,585
20 Dec 23	96.49000 -2.05	99.84	96.42	98.65	2,244,563
19 Dec 23	98.54000 -0.84	99.55	97.78	99.10	2,021,398
18 Dec 23	99.38000 -1.82	100.93	99.20	100.67	2,407,442
15 Dec 23	101.20000 +1.30	104.34	100.00	100.43	2,936,874
14 Dec 23	99.90000 -2.30	103.00	99.80	103.00	3,038,254
13 Dec 23	102.20000 -3.18	104.83	101.70	104.83	2,783,304
12 Dec 23	105.38000 -0.23	107.63	104.79	104.94	2,612,962
11 Dec 23	105.61000 -0.12	106.04	100.57	102.49	2,992,345
08 Dec 23	105.73000 +0.54	106.95	104.20	105.54	3,720,297
07 Dec 23	105.19000 +0.27	105.88	102.70	104.39	2,520,645
06 Dec 23	104.92000 -0.10	105.90	103.88	104.98	2,743,438
05 Dec 23	105.02000 -2.08	107.80	105.00	106.10	3,420,217
04 Dec 23	107.10000 -3.20	111.28	106.41	111.09	5,068,505
01 Dec 23	110.30000 -3.98	113.98	110.18	113.55	4,096,463
30 Nov 23	114.28000 +0.93	114.60	111.65	112.50	3,586,951
29 Nov 23	113.35000 +0.75	113.74	108.52	112.73	5,896,609
28 Nov 23	112.60000 -0.65	113.98	112.19	112.80	2,303,296
27 Nov 23	113.25000 -1.64	115.20	112.05	115.10	3,090,315
24 Nov 23	114.89000 +0.17	115.49	113.41	114.97	1,753,501
23 Nov 23	114.72000 -0.01	115.09	112.83	115.00	1,828,331
22 Nov 23	114.73000 -1.51	116.30	114.50	116.29	2,165,851
21 Nov 23	116.24000 +2.49	117.31	113.60	114.30	3,512,340
20 Nov 23	113.75000 -2.92	116.78	113.57	116.68	3,288,234
17 Nov 23	116.67000 -0.74	117.40	116.00	116.67	1,448,450
16 Nov 23	117.41000 -0.90	118.30	116.20	117.89	1,915,775
15 Nov 23	118.31000 -1.86	121.60	116.40	121.51	4,601,053
14 Nov 23	120.17000 -2.58	123.98	119.60	123.98	1,782,899
13 Nov 23	122.75000 -3.39	126.13	122.12	126.13	1,869,032
10 Nov 23	126.14000 +0.14	127.00	124.71	125.00	1,078,237
09 Nov 23	126.00000 +0.00	126.88	124.00	125.67	1,879,749
08 Nov 23	126.00000 -0.76	127.69	125.20	126.76	1,558,383
07 Nov 23	126.76000 -0.14	128.41	126.02	126.51	1,194,380
06 Nov 23	126.90000 -2.07	130.11	126.59	129.80	2,626,279
03 Nov 23	128.97000 +3.27	129.20	125.04	126.24	2,524,731
02 Nov 23	125.70000 -1.84	128.19	124.67	126.83	2,378,903
01 Nov 23	127.54000 -1.67	130.99	127.11	130.44	1,934,493
31 Oct 23	129.21001 -0.01	130.16	127.80	129.09	1,715,857
30 Oct 23	129.22000 +2.79	130.94	126.43	126.43	4,593,907
27 Oct 23	126.43000 +10.03	128.04	119.80	122.00	8,549,833
26 Oct 23	116.40000 +1.50	116.60	113.59	114.48	1,563,378
25 Oct 23	114.90000 +0.88	118.50	114.81	115.52	2,402,487
24 Oct 23	114.02000 -0.18	115.25	113.45	114.20	1,957,104
23 Oct 23	114.20000 -1.52	115.66	112.00	114.60	3,131,615
20 Oct 23	115.72000 -2.14	117.68	115.22	117.11	1,482,365
19 Oct 23	117.86000 -1.03	118.84	116.30	118.28	1,693,424
18 Oct 23	118.89000 +1.77	119.82	116.16	117.35	2,144,241
17 Oct 23	117.12000 +0.65	117.64	115.50	116.60	1,250,878
16 Oct 23	116.47000 -2.19	118.49	115.71	118.49	1,826,705
13 Oct 23	118.66000 -1.18	119.84	116.98	119.58	2,036,888
12 Oct 23	119.84000 -1.66	122.18	118.58	121.24	1,802,698
11 Oct 23	121.50000 +1.44	122.15	119.89	119.99	2,054,304
10 Oct 23	120.06000 -1.74	122.52	119.25	121.59	2,386,350
09 Oct 23	121.80000 -2.20	124.66	121.36	124.22	2,602,500
28 Sep 23	124.00000 -7.12	133.00	122.50	133.00	5,270,954
27 Sep 23	131.12000 +0.38	133.22	130.60	131.95	1,621,736
26 Sep 23	130.74001 -1.21	134.00	130.20	131.99	1,938,031
25 Sep 23	131.95000 +2.23	134.28	128.80	129.30	3,601,927
22 Sep 23	129.72000 +1.22	129.96	125.90	129.43	2,024,440
21 Sep 23	128.50000 +2.86	129.65	125.50	126.00	3,236,871
20 Sep 23	125.64000 -2.45	127.60	125.11	127.60	2,418,550
19 Sep 23	128.09000 -2.01	130.33	127.02	130.33	1,767,869
18 Sep 23	130.10001 -1.69	131.91	129.21	131.81	2,128,704
15 Sep 23	131.78999 -4.68	136.50	131.40	135.32	2,554,134
14 Sep 23	136.47000 -1.93	139.00	135.90	137.96	1,528,616
13 Sep 23	138.39999 -0.01	140.50	137.00	137.68	1,259,000
12 Sep 23	138.41000 +3.30	139.40	134.21	134.56	3,138,684
11 Sep 23	135.11000 +3.74	138.91	134.10	137.10	3,805,111
08 Sep 23	131.37000 -0.88	132.50	130.94	131.00	829,704
07 Sep 23	132.25000 -1.36	133.33	131.38	133.30	829,700
06 Sep 23	133.61000 -0.52	134.59	133.13	134.13	950,305
05 Sep 23	134.13000 -0.67	135.14	133.60	135.05	1,524,399
04 Sep 23	134.80000 +1.24	136.31	133.29	133.57	2,462,919
01 Sep 23	133.56000 +3.06	135.16	130.54	130.54	2,710,059
31 Aug 23	130.50000 +0.46	132.40	129.43	130.50	2,013,987
30 Aug 23	130.03999 +1.04	132.61	128.00	128.83	2,885,595
29 Aug 23	129.00000 +0.23	129.40	126.14	128.04	5,020,387
28 Aug 23	128.77000 -3.54	138.49	125.01	138.45	7,367,028
25 Aug 23	132.31000 -4.84	137.44	130.18	137.00	4,298,850
24 Aug 23	137.14999 +3.18	138.10	133.38	133.90	1,452,226
23 Aug 23	133.97000 -2.62	136.22	133.91	135.08	1,142,415
22 Aug 23	136.59000 +0.95	137.08	132.62	135.64	2,319,595
21 Aug 23	135.64000 -0.50	138.00	135.04	136.00	2,037,528
18 Aug 23	136.14000 -4.06	140.19	132.55	139.78	5,608,793
17 Aug 23	140.20000 -1.30	141.26	139.11	140.11	2,124,360
16 Aug 23	141.50000 -1.90	143.57	139.65	142.70	2,855,400
15 Aug 23	143.39999 -3.65	147.99	142.20	147.21	2,433,396
14 Aug 23	147.05000 -0.25	148.76	143.97	146.00	1,754,667
11 Aug 23	147.30000 -0.90	148.89	146.20	148.21	1,368,803
10 Aug 23	148.20000 -0.56	149.60	147.70	148.00	1,494,493
09 Aug 23	148.75999 -0.20	149.99	147.80	148.97	2,083,720
08 Aug 23	148.96001 +2.53	149.49	145.35	146.34	2,121,543
07 Aug 23	146.42999 -2.13	149.55	145.50	148.60	2,343,547
04 Aug 23	148.56000 +1.10	150.66	148.00	148.60	2,071,839
03 Aug 23	147.46001 -0.01	148.20	146.50	146.73	1,803,353
02 Aug 23	147.47000 -3.90	151.36	146.34	151.36	2,624,088
01 Aug 23	151.37000 -2.83	157.29	149.45	157.00	2,513,800
31 Jul 23	154.20000 -1.40	161.33	153.11	155.80	2,995,119
28 Jul 23	155.60001 +2.72	156.55	152.00	152.00	1,707,480
27 Jul 23	152.88000 -0.42	155.00	152.21	153.64	1,526,747
26 Jul 23	153.30000 +1.52	154.16	150.71	151.78	1,784,624
25 Jul 23	151.78000 +3.28	152.32	149.00	149.00	2,260,454
24 Jul 23	148.50000 -0.66	149.74	147.60	148.80	739,079
21 Jul 23	149.16000 +1.97	149.30	146.46	147.72	1,164,345
20 Jul 23	147.19000 +0.49	148.50	146.54	146.80	1,057,390
19 Jul 23	146.70000 -3.61	150.30	145.99	149.60	1,655,470
18 Jul 23	150.31000 +1.44	151.00	146.88	149.50	2,421,684
17 Jul 23	148.87000 -3.71	154.01	147.02	154.00	2,714,542
14 Jul 23	152.58000 +1.59	153.00	149.50	150.80	2,023,600
13 Jul 23	150.99001 +2.79	152.26	146.09	148.70	2,468,526
12 Jul 23	148.20000 -0.01	149.86	146.66	148.26	1,814,843
11 Jul 23	148.21001 -0.36	149.51	147.35	148.33	1,118,919
10 Jul 23	148.57001 -1.20	151.25	147.68	149.54	1,892,855
07 Jul 23	149.77000 -0.20	152.20	148.43	148.75	2,256,910
06 Jul 23	149.97000 +5.51	150.98	143.00	144.50	5,649,208
05 Jul 23	144.46001 +0.56	145.86	141.24	143.20	3,453,596
04 Jul 23	143.89999 -2.40	145.75	137.99	145.70	8,492,863
03 Jul 23	146.30000 -0.50	146.91	141.66	145.70	6,078,479
30 Jun 23	146.80000 -10.08	157.49	143.16	156.07	7,341,137
29 Jun 23	156.88000 -5.57	161.89	155.30	161.89	2,759,363
28 Jun 23	162.45000 +5.15	163.00	156.40	157.33	2,130,790
27 Jun 23	157.30000 -0.90	159.44	155.51	156.80	1,604,812
26 Jun 23	158.20000 +0.48	158.80	155.60	156.16	1,827,201
21 Jun 23	157.72000 -2.18	160.51	156.94	159.01	1,709,400
20 Jun 23	159.89999 -0.60	162.00	158.77	160.50	1,394,906
19 Jun 23	160.50000 +2.19	162.88	158.52	159.98	2,983,556
16 Jun 23	158.31000 -3.21	161.99	157.59	160.20	3,004,798
15 Jun 23	161.52000 +5.89	161.96	155.90	156.25	3,242,193
14 Jun 23	155.63000 -0.21	159.68	154.68	156.45	2,481,457
13 Jun 23	155.84000 -0.36	160.60	154.99	156.19	2,225,496
12 Jun 23	156.20000 +5.00	157.15	149.27	150.79	3,102,286
09 Jun 23	151.20000 -1.05	153.90	150.65	153.20	4,022,044
08 Jun 23	152.25000 +0.55	152.90	150.00	151.67	1,988,683
07 Jun 23	151.70000 -0.18	153.30	150.51	150.83	1,403,120
06 Jun 23	151.88000 +2.10	153.00	148.08	149.89	2,523,276
05 Jun 23	149.78000 -7.24	156.76	148.35	156.76	4,031,324
02 Jun 23	157.02000 +1.02	157.98	154.50	156.10	2,486,118
01 Jun 23	156.00000 +1.87	158.85	154.15	155.30	2,119,161
31 May 23	154.13000 -3.03	157.80	153.77	157.30	2,477,174
30 May 23	157.16000 -0.04	158.00	155.28	157.83	2,134,261
29 May 23	157.20000 -2.33	160.49	155.50	159.53	2,247,181
26 May 23	159.53000 -2.43	162.50	159.43	161.50	1,240,800
25 May 23	161.96001 -2.25	166.23	160.71	164.30	2,311,492
24 May 23	164.21001 -0.59	166.69	162.25	166.00	1,995,050
23 May 23	164.80000 -1.59	168.47	163.80	166.50	2,709,550
22 May 23	166.39000 +2.89	169.28	162.57	163.50	2,895,611
19 May 23	163.50000 +5.47	166.00	156.16	158.03	3,491,354
18 May 23	158.03000 +0.51	161.60	157.01	157.01	2,682,424
17 May 23	157.52000 +0.99	157.52	155.01	156.60	2,150,253
16 May 23	156.53000 -0.96	158.00	155.09	157.49	2,190,190
15 May 23	157.49001 -1.47	159.92	156.06	158.96	1,763,816
12 May 23	158.96001 -2.46	163.39	158.50	161.00	1,834,010
11 May 23	161.42000 -0.35	163.50	160.86	161.95	2,076,885
10 May 23	161.77000 -0.41	163.25	160.63	161.60	2,979,316
09 May 23	162.17999 -2.62	164.10	161.55	164.00	2,582,936
08 May 23	164.80000 -1.98	167.16	162.11	167.16	2,513,578
05 May 23	166.78000 -0.44	170.00	165.80	166.04	2,431,197
04 May 23	167.22000 -2.66	171.30	165.00	168.18	3,308,909
28 Apr 23	169.88000 +0.32	173.60	164.56	169.10	8,078,582
27 Apr 23	169.56000 -2.04	171.98	166.36	170.98	6,356,976
26 Apr 23	171.60001 +5.02	173.90	165.56	167.23	9,566,877
25 Apr 23	166.58000 +15.14	166.58	164.00	164.00	6,937,553
24 Apr 23	151.44000 -0.92	153.46	149.67	153.00	2,726,205
21 Apr 23	152.36000 +2.86	154.18	149.00	150.50	1,868,722
20 Apr 23	149.50000 -3.48	153.50	149.00	153.00	2,097,535
19 Apr 23	152.98000 -0.71	154.66	152.10	154.50	1,400,542
18 Apr 23	153.69000 +2.19	156.38	150.74	151.52	2,741,235
17 Apr 23	151.50000 +5.44	153.06	145.99	145.99	3,624,464
14 Apr 23	146.06000 -3.27	151.26	145.65	149.33	3,155,695
13 Apr 23	149.33000 +0.33	150.85	146.80	149.22	2,796,139
12 Apr 23	149.00000 -5.60	154.96	148.76	154.96	3,756,214
11 Apr 23	154.60001 -3.40	159.99	153.26	157.50	2,568,719
10 Apr 23	158.00000 +1.81	158.50	152.60	155.10	2,222,737
07 Apr 23	156.19000 -0.61	159.45	155.52	156.85	1,890,621
06 Apr 23	156.80000 -2.01	159.00	156.00	158.81	1,680,768
04 Apr 23	158.81000 -0.69	161.89	157.00	158.50	2,414,494
03 Apr 23	159.50000 -4.13	164.94	158.91	163.68	3,343,325
31 Mar 23	163.63000 +0.43	165.40	162.00	163.21	1,962,626
30 Mar 23	163.20000 +3.01	163.85	160.00	160.00	1,999,647
29 Mar 23	160.19000 +0.22	161.30	159.28	159.28	1,407,035
28 Mar 23	159.97000 +3.06	160.50	156.22	157.54	1,823,176
27 Mar 23	156.91000 -3.80	161.40	156.70	160.00	2,153,618
24 Mar 23	160.71001 +0.93	161.62	159.00	159.00	1,747,640
23 Mar 23	159.78000 +1.43	160.19	157.05	158.02	1,475,478
22 Mar 23	158.35001 -2.85	162.20	157.58	161.20	2,209,387
21 Mar 23	161.20000 +4.64	162.38	156.21	156.46	2,483,307
20 Mar 23	156.56000 -2.99	159.60	154.70	159.60	2,804,965
17 Mar 23	159.55000 -3.75	164.90	159.21	164.90	2,923,774
16 Mar 23	163.30000 +0.30	167.35	162.60	162.70	3,058,414
15 Mar 23	163.00000 -3.30	167.80	162.66	167.00	2,313,129
14 Mar 23	166.30000 -1.73	168.49	165.00	167.83	2,669,084
13 Mar 23	168.03000 +9.13	169.77	162.22	163.67	6,714,873
10 Mar 23	158.89999 +0.19	160.10	157.53	157.53	1,993,658
09 Mar 23	158.71001 -1.50	162.00	157.40	161.00	2,021,531
08 Mar 23	160.21001 -2.66	162.87	159.00	161.50	2,199,536
07 Mar 23	162.87000 -1.30	165.04	162.54	163.89	1,764,992
06 Mar 23	164.17000 +2.83	165.30	159.21	161.34	3,385,647
03 Mar 23	161.34000 -0.47	163.36	160.02	162.49	1,844,293
02 Mar 23	161.81000 -1.10	164.37	161.10	161.91	2,153,947
01 Mar 23	162.91000 -0.57	164.80	161.68	163.12	2,787,962
28 Feb 23	163.48000 -1.19	165.60	161.50	164.00	3,077,337
27 Feb 23	164.67000 +2.54	165.35	159.80	161.88	2,966,303
24 Feb 23	162.13000 -0.41	163.58	160.56	163.56	1,530,747
23 Feb 23	162.53999 -2.96	166.39	161.60	165.49	2,395,692
22 Feb 23	165.50000 -3.47	170.20	164.26	167.60	2,804,243
21 Feb 23	168.97000 -1.75	173.14	167.60	171.33	2,339,290
20 Feb 23	170.72000 -2.63	175.89	169.85	172.22	2,397,168
17 Feb 23	173.35001 +2.85	176.54	167.66	168.03	3,435,936
16 Feb 23	170.50000 +1.70	172.88	167.92	167.92	3,146,651
15 Feb 23	168.80000 -0.09	169.76	166.06	167.91	2,731,384
14 Feb 23	168.89000 +2.80	169.88	165.27	165.27	3,650,433
13 Feb 23	166.09000 +6.14	166.88	157.45	158.00	4,844,652
10 Feb 23	159.95000 +3.19	160.47	155.00	156.51	2,642,789
09 Feb 23	156.75999 +0.06	158.48	155.99	157.00	2,511,266
08 Feb 23	156.70000 -1.04	158.87	156.70	157.88	2,244,316
07 Feb 23	157.74001 -3.53	164.84	157.40	161.27	3,147,277
06 Feb 23	161.27000 -4.43	164.99	160.07	164.99	3,401,662
03 Feb 23	165.70000 -0.60	168.46	164.20	167.80	2,451,332
02 Feb 23	166.30000 +3.27	168.66	159.49	161.53	3,890,711
01 Feb 23	163.03000 +3.76	163.50	158.78	159.59	4,061,858
31 Jan 23	159.27000 -3.23	164.00	157.00	162.00	4,453,309
30 Jan 23	162.50000 +0.22	168.88	160.36	166.00	3,296,776
20 Jan 23	162.28000 +2.05	164.88	160.00	160.01	1,912,875
19 Jan 23	160.23000 -3.76	164.18	158.40	164.18	2,990,759
18 Jan 23	163.99001 -4.41	168.16	163.61	167.50	2,583,563
17 Jan 23	168.39999 -0.90	170.17	165.00	168.96	2,139,695
16 Jan 23	169.30000 +8.30	172.11	160.50	161.43	5,612,698
13 Jan 23	161.00000 +3.87	162.32	156.20	157.05	2,440,512
12 Jan 23	157.13000 -1.62	160.39	155.00	158.00	2,293,892
11 Jan 23	158.75000 -1.95	161.57	158.16	161.00	2,361,320
10 Jan 23	160.70000 +0.22	162.35	157.70	158.98	4,011,981
09 Jan 23	160.48000 -1.52	163.58	154.50	159.58	4,452,418
06 Jan 23	162.00000 -0.99	162.99	159.75	162.99	2,008,198
05 Jan 23	162.99001 +5.58	164.23	156.78	157.41	3,058,583
04 Jan 23	157.41000 -0.95	161.50	156.51	157.37	2,848,823
03 Jan 23	158.36000 -3.52	163.50	157.21	161.96	2,762,024
30 Dec 22	161.88000 -0.61	165.00	159.59	162.80	2,283,997
29 Dec 22	162.49001 -1.76	163.86	160.30	163.28	2,046,568
28 Dec 22	164.25000 -1.75	166.50	163.01	164.51	1,567,980
27 Dec 22	166.00000 +1.78	168.76	163.55	164.10	1,975,790
26 Dec 22	164.22000 +3.37	166.00	161.46	163.28	2,449,205
23 Dec 22	160.85001 +0.06	163.49	157.01	158.89	1,762,281
22 Dec 22	160.78999 +3.24	164.00	156.47	159.87	3,814,272
21 Dec 22	157.55000 -2.44	162.29	157.00	161.59	2,049,203
20 Dec 22	159.99001 -3.20	163.19	157.18	163.19	3,219,197
19 Dec 22	163.19000 -3.21	165.97	161.30	164.10	2,132,103
16 Dec 22	166.39999 +0.75	166.77	163.00	164.60	1,648,784
15 Dec 22	165.64999 -5.24	170.89	162.20	170.00	2,858,341
14 Dec 22	170.89000 +5.30	172.14	162.05	165.00	3,413,333
13 Dec 22	165.59000 +0.59	166.19	161.99	165.10	1,911,402
12 Dec 22	165.00000 -2.23	168.96	164.30	166.08	2,603,119
09 Dec 22	167.23000 +2.75	167.50	161.15	163.60	2,950,513
08 Dec 22	164.48000 +2.18	165.58	159.67	161.47	2,452,841
07 Dec 22	162.30000 -0.69	165.80	160.61	162.18	2,358,168
06 Dec 22	162.99001 +2.31	168.77	158.20	159.00	3,327,164
05 Dec 22	160.67999 -3.52	164.99	159.40	164.55	4,785,819
02 Dec 22	164.20000 -0.12	166.47	160.10	163.68	2,990,905
01 Dec 22	164.32001 +6.32	169.14	162.00	165.90	5,920,521
30 Nov 22	158.00000 +1.23	159.88	153.70	156.78	2,802,162
29 Nov 22	156.77000 +8.74	157.20	147.04	147.89	3,751,740
28 Nov 22	148.03000 +0.53	148.16	143.02	145.39	3,215,073
25 Nov 22	147.50000 -3.40	151.15	147.17	149.81	1,800,093
24 Nov 22	150.89999 +1.67	153.69	148.00	148.12	2,018,531
23 Nov 22	149.23000 +0.28	150.38	146.20	148.08	1,928,510
22 Nov 22	148.95000 -0.89	151.86	147.82	148.07	2,179,141
21 Nov 22	149.84000 -6.53	155.00	149.01	154.00	2,300,566
18 Nov 22	156.37000 +2.52	157.60	152.75	155.00	2,573,065
17 Nov 22	153.85001 -0.65	156.15	151.58	153.49	3,194,539
16 Nov 22	154.50000 +4.55	155.80	148.00	149.71	4,778,228
15 Nov 22	149.95000 -0.09	153.31	149.70	152.00	3,969,545
14 Nov 22	150.03999 -7.69	158.17	149.49	154.42	4,493,466
11 Nov 22	157.73000 +2.28	167.60	155.20	160.05	3,599,879
10 Nov 22	155.45000 -1.26	158.90	153.90	156.72	2,010,299
09 Nov 22	156.71001 -7.65	165.34	156.00	164.01	3,615,644
08 Nov 22	164.36000 -0.15	167.02	160.61	164.50	3,698,220
07 Nov 22	164.50999 +2.78	166.06	156.00	161.73	4,051,842
04 Nov 22	161.73000 +4.44	166.13	153.23	156.30	3,901,933
03 Nov 22	157.28999 +2.97	159.99	152.44	152.52	2,783,975
02 Nov 22	154.32001 +9.32	156.87	144.15	145.00	4,434,918
01 Nov 22	145.00000 +10.67	145.12	132.90	135.00	3,463,418
31 Oct 22	134.33000 -1.69	136.50	131.32	135.60	2,622,905
28 Oct 22	136.02000 -7.41	145.98	134.60	142.61	3,435,325
27 Oct 22	143.42999 -1.47	147.30	143.20	145.33	2,112,154
26 Oct 22	144.89999 +0.57	148.50	142.50	142.50	2,708,796
25 Oct 22	144.33000 +2.33	145.90	139.00	141.00	2,727,840
24 Oct 22	142.00000 -3.55	145.53	139.60	144.10	2,952,355
21 Oct 22	145.55000 -1.45	149.20	143.20	146.10	1,632,493
20 Oct 22	147.00000 -0.80	149.83	145.45	147.00	2,597,104
19 Oct 22	147.80000 -5.18	154.50	146.90	152.98	2,933,034
18 Oct 22	152.98000 -5.32	160.50	151.48	158.30	2,774,062
17 Oct 22	158.30000 -1.30	165.79	156.60	163.00	2,979,366
14 Oct 22	159.60001 +3.02	161.00	154.88	156.02	2,255,011
13 Oct 22	156.58000 +2.23	158.98	153.00	154.47	1,835,913
12 Oct 22	154.35001 -0.96	156.99	150.53	156.03	2,223,227
11 Oct 22	155.31000 +3.60	157.00	147.00	152.49	3,321,599
10 Oct 22	151.71001 -3.57	156.65	151.00	156.65	2,230,250
30 Sep 22	155.28000 -2.22	159.00	153.61	157.10	1,955,141
29 Sep 22	157.50000 -1.33	161.58	155.91	160.42	3,851,734
28 Sep 22	158.83000 -1.94	163.55	158.43	159.00	3,319,202
27 Sep 22	160.77000 +7.48	161.00	153.88	153.88	3,362,033
26 Sep 22	153.28999 +5.36	156.66	146.60	146.60	3,723,914
23 Sep 22	147.92999 +2.83	149.55	144.14	146.01	3,026,093
22 Sep 22	145.10001 -1.90	147.00	143.02	147.00	2,533,460
21 Sep 22	147.00000 -0.79	149.80	145.50	147.99	2,122,888
20 Sep 22	147.78999 +3.58	148.88	144.50	144.50	3,131,724
19 Sep 22	144.21001 +0.65	146.43	139.11	140.60	3,155,634
16 Sep 22	143.56000 +2.36	147.88	141.20	141.50	3,486,284
15 Sep 22	141.20000 +3.98	143.21	137.62	137.62	5,208,425
14 Sep 22	137.22000 -0.84	138.85	136.55	137.02	3,239,789
13 Sep 22	138.06000 -2.86	143.74	137.31	140.77	6,897,947
09 Sep 22	140.92000 +3.31	142.01	137.00	139.00	2,041,316
08 Sep 22	137.61000 -1.37	140.51	136.45	139.31	2,518,543
07 Sep 22	138.98000 -3.67	142.39	138.12	142.39	2,286,750
06 Sep 22	142.64999 -4.41	148.96	140.25	147.00	3,411,556
05 Sep 22	147.06000 -5.94	153.00	144.45	152.11	2,715,892
02 Sep 22	153.00000 -0.70	154.72	151.30	154.72	1,541,178
01 Sep 22	153.70000 -1.42	156.01	152.13	152.89	1,543,362
31 Aug 22	155.12000 +6.11	158.10	147.00	147.65	2,868,777
30 Aug 22	149.00999 -5.79	154.10	146.64	153.33	2,438,233
29 Aug 22	154.80000 -1.65	158.50	151.20	152.40	2,505,114
26 Aug 22	156.45000 -0.52	161.95	156.45	157.00	1,571,117
25 Aug 22	156.97000 +0.07	160.00	154.01	157.81	1,867,963
24 Aug 22	156.89999 -2.70	162.50	154.50	161.06	3,213,023
23 Aug 22	159.60001 +7.30	165.00	156.00	163.00	3,518,692
22 Aug 22	152.30000 +8.65	153.00	142.59	145.20	2,760,169
19 Aug 22	143.64999 +0.80	146.80	138.02	142.01	2,341,036
18 Aug 22	142.85001 -4.85	147.69	141.03	147.69	2,207,759
17 Aug 22	147.70000 +4.07	148.46	142.11	144.24	1,439,747
16 Aug 22	143.63000 -4.06	148.12	143.00	147.13	1,599,961
15 Aug 22	147.69000 -2.46	151.00	146.46	148.77	1,365,083
12 Aug 22	150.14999 +2.67	151.60	144.58	146.95	1,679,673
11 Aug 22	147.48000 +7.32	148.33	139.10	141.10	2,240,436
10 Aug 22	140.16000 -5.62	146.28	139.56	146.20	1,743,292
09 Aug 22	145.78000 -2.84	149.36	144.43	149.36	1,487,821
08 Aug 22	148.62000 +3.12	151.00	144.83	145.44	2,192,486
05 Aug 22	145.50000 +0.35	146.39	144.03	144.35	1,002,389
04 Aug 22	145.14999 +0.65	146.65	143.50	144.25	1,462,328
03 Aug 22	144.50000 -1.11	148.82	144.00	146.37	1,476,067
02 Aug 22	145.61000 -3.43	149.90	144.80	146.85	1,814,331
01 Aug 22	149.03999 +2.00	151.72	146.00	147.00	2,055,384
29 Jul 22	147.03999 -5.26	153.20	145.55	153.20	1,755,584
28 Jul 22	152.30000 -1.79	156.78	152.00	155.78	1,056,454
27 Jul 22	154.09000 -3.83	157.88	152.22	157.42	1,007,775
26 Jul 22	157.92000 +5.04	160.49	153.18	153.49	1,404,488
25 Jul 22	152.88000 -0.82	153.99	150.80	152.53	1,254,632
22 Jul 22	153.70000 -3.40	158.60	152.00	157.12	1,549,469
21 Jul 22	157.10001 -4.20	162.65	157.00	160.30	1,300,973
20 Jul 22	161.30000 +5.10	169.33	154.99	156.50	3,193,674
19 Jul 22	156.20000 +2.80	156.89	150.69	153.40	2,097,067
18 Jul 22	153.39999 +1.35	153.89	145.12	152.10	3,066,034
15 Jul 22	152.05000 +5.52	157.01	145.01	146.56	3,120,188
14 Jul 22	146.53000 -6.67	153.50	146.00	152.21	3,210,053
13 Jul 22	153.20000 +1.58	154.95	149.00	152.14	1,928,042
12 Jul 22	151.62000 -0.29	153.60	149.70	151.50	1,405,061
11 Jul 22	151.91000 -1.26	155.67	149.75	151.80	1,670,402
08 Jul 22	153.17000 +2.17	155.50	149.12	151.95	2,322,706
07 Jul 22	151.00000 -1.90	154.83	146.60	153.01	2,388,904
06 Jul 22	152.89999 -7.11	159.88	149.90	159.88	4,937,166
05 Jul 22	160.00999 -7.69	168.37	157.60	166.89	3,646,705
04 Jul 22	167.70000 +4.57	168.07	161.54	163.78	1,584,108
01 Jul 22	163.13000 -4.74	167.41	161.21	166.99	1,685,308
30 Jun 22	167.87000 +4.21	172.00	160.11	164.00	1,949,212
29 Jun 22	163.66000 -2.79	166.17	159.60	165.75	1,944,791
28 Jun 22	166.45000 +4.45	167.07	159.00	162.50	2,638,176
27 Jun 22	162.00000 +11.55	164.44	150.96	153.46	3,386,046
24 Jun 22	150.45000 +0.08	153.58	149.18	150.55	1,485,800
23 Jun 22	150.37000 +2.37	150.95	146.01	147.70	1,381,534
22 Jun 22	148.00000 -0.49	150.45	145.00	147.99	1,568,266
21 Jun 22	148.49001 -3.37	152.46	147.00	151.00	1,965,629
20 Jun 22	151.86000 +2.00	153.97	148.01	149.92	2,240,220
17 Jun 22	149.86000 +3.36	151.00	146.00	147.40	2,051,665
16 Jun 22	146.50000 +3.69	149.00	142.90	142.90	1,996,784
15 Jun 22	142.81000 -2.91	149.39	142.00	144.28	2,764,601
14 Jun 22	145.72000 +7.15	145.72	137.66	137.76	3,301,014
13 Jun 22	138.57001 -1.43	142.40	137.30	138.00	2,423,800
10 Jun 22	140.00000 +0.72	144.99	138.00	139.58	4,521,947
09 Jun 22	139.28000 -1.72	142.38	138.72	140.47	2,753,479
08 Jun 22	141.00000 +1.52	147.59	138.80	139.48	3,806,131
07 Jun 22	139.48000 +1.95	140.31	135.36	136.90	2,876,564
06 Jun 22	137.53000 +7.63	138.21	128.10	129.08	3,731,093
02 Jun 22	129.89999 -3.27	133.50	129.60	133.01	2,067,027
01 Jun 22	133.17000 +1.72	134.78	130.00	131.48	2,483,337
31 May 22	131.45000 +6.82	132.52	123.35	124.35	3,945,080
30 May 22	124.63000 -0.86	126.80	121.00	125.00	2,855,418
27 May 22	125.49000 -1.36	128.60	123.58	127.50	1,887,330
26 May 22	126.85000 -3.59	130.99	126.62	130.44	1,707,145
25 May 22	130.44000 +0.20	132.00	128.62	130.18	1,388,482
24 May 22	130.24001 -2.53	133.50	130.00	130.81	2,143,606
23 May 22	132.77000 -1.48	134.00	129.76	133.68	2,391,079
20 May 22	134.25000 +8.65	135.46	125.01	126.60	5,107,357
19 May 22	125.60000 -0.20	125.60	121.00	123.45	2,160,500
18 May 22	125.80000 -2.14	127.48	125.05	127.00	1,417,426
17 May 22	127.94000 -1.47	129.80	124.18	128.12	2,553,175
16 May 22	129.41000 +0.05	131.47	125.21	126.99	2,284,776
13 May 22	129.36000 -5.94	135.00	124.00	133.32	4,483,807
12 May 22	135.30000 +5.31	136.09	129.00	130.00	3,569,678
11 May 22	129.99001 +1.19	135.01	127.67	128.83	3,770,865
10 May 22	128.80000 +0.75	131.00	125.17	125.73	2,628,808
09 May 22	128.05000 +0.43	131.90	125.10	125.58	2,469,101
06 May 22	127.62000 -7.71	133.55	126.00	130.88	3,123,427
05 May 22	135.33000 +5.91	135.48	127.20	129.40	4,268,732
29 Apr 22	129.42000 +1.92	131.28	125.00	128.00	5,613,400
28 Apr 22	127.50000 +0.03	128.06	122.35	125.53	4,827,034
27 Apr 22	127.47000 +3.73	128.45	123.76	124.44	7,061,770
26 Apr 22	123.74000 +11.25	123.74	115.30	115.30	7,104,678
25 Apr 22	112.49000 -6.68	118.86	112.01	116.89	3,462,084
22 Apr 22	119.17000 -1.50	122.55	116.59	118.00	3,229,434
21 Apr 22	120.67000 -4.81	126.74	119.20	123.00	3,909,962
20 Apr 22	125.48000 +5.88	129.03	116.58	120.10	5,714,130
19 Apr 22	119.60000 -3.20	124.90	118.00	122.94	4,029,372
18 Apr 22	122.80000 -1.60	129.39	121.00	124.05	3,930,041
15 Apr 22	124.40000 +5.58	125.15	118.80	120.60	5,983,392
14 Apr 22	118.82000 +10.80	118.82	107.99	107.99	4,385,103
13 Apr 22	108.02000 +0.94	112.00	103.28	105.60	3,614,349
12 Apr 22	107.08000 -2.12	110.26	102.00	109.00	4,634,230
11 Apr 22	109.20000 +5.30	112.00	102.07	103.88	4,412,813
08 Apr 22	103.90000 -3.18	107.78	103.85	107.39	2,240,182
07 Apr 22	107.08000 -2.02	111.40	106.10	107.99	1,985,548
06 Apr 22	109.10000 -3.26	113.50	108.00	113.50	2,468,034
01 Apr 22	112.36000 +2.06	114.00	106.00	108.58	2,678,364
31 Mar 22	110.30000 -2.95	114.34	109.55	112.85	2,146,524
30 Mar 22	113.25000 +6.66	113.55	106.92	107.15	2,573,887
29 Mar 22	106.59000 -1.75	111.68	105.71	109.54	1,932,189
28 Mar 22	108.34000 -1.66	110.48	107.00	110.10	1,630,963
25 Mar 22	110.00000 -1.89	113.47	109.00	110.88	1,506,769
24 Mar 22	111.89000 -2.22	113.90	108.56	113.50	2,177,879
23 Mar 22	114.11000 +0.41	115.93	113.00	115.80	1,374,583
22 Mar 22	113.70000 -3.56	117.10	113.13	116.08	2,008,309
21 Mar 22	117.26000 +4.89	118.00	112.71	112.71	2,742,151
18 Mar 22	112.37000 -1.13	113.88	111.19	112.50	1,443,653
17 Mar 22	113.50000 +6.23	116.27	107.51	108.56	3,431,690
16 Mar 22	107.27000 +2.28	108.50	102.27	107.00	2,892,872
15 Mar 22	104.99000 -6.76	110.86	104.63	110.86	2,698,178
14 Mar 22	111.75000 -3.10	117.50	111.50	117.00	2,546,772
11 Mar 22	114.85000 +1.80	115.28	109.67	111.00	2,170,827
10 Mar 22	113.05000 +2.31	115.89	112.80	113.66	2,345,546
09 Mar 22	110.74000 +0.44	114.93	106.96	111.80	3,280,685
08 Mar 22	110.30000 -3.40	117.30	109.34	113.02	3,871,252
07 Mar 22	113.70000 -2.52	116.50	112.30	116.36	2,683,414
04 Mar 22	116.22000 -2.21	119.29	115.80	117.89	2,573,608
03 Mar 22	118.43000 -3.99	123.40	118.00	123.00	2,334,971
02 Mar 22	122.42000 -2.04	123.99	122.00	123.20	1,366,280
01 Mar 22	124.46000 +1.00	126.85	123.11	123.60	2,383,751
28 Feb 22	123.46000 -2.65	125.84	122.80	125.10	2,376,491
25 Feb 22	126.11000 +0.00	127.76	125.10	126.40	1,771,958
24 Feb 22	126.11000 -6.14	131.49	125.00	131.39	2,325,440
23 Feb 22	132.25000 +5.73	133.00	126.38	127.22	3,576,022
22 Feb 22	126.52000 -5.00	131.30	124.20	131.30	3,824,948
21 Feb 22	131.52000 +1.98	135.25	129.01	129.54	3,783,567
18 Feb 22	129.53999 -6.04	135.00	129.00	135.00	3,788,673
17 Feb 22	135.58000 -2.62	138.45	134.00	138.21	3,883,711
16 Feb 22	138.20000 +1.24	141.62	135.70	137.51	2,550,243
15 Feb 22	136.96001 +1.10	137.60	135.01	135.18	1,231,947
14 Feb 22	135.86000 -0.22	136.60	134.03	135.01	1,412,943
11 Feb 22	136.08000 -1.95	140.00	135.30	137.07	1,632,544
10 Feb 22	138.03000 +0.80	139.83	135.41	136.30	1,176,035
09 Feb 22	137.23000 -0.16	138.00	135.01	137.68	1,245,522
08 Feb 22	137.39000 +3.39	138.17	128.70	133.40	2,505,935
07 Feb 22	134.00000 +0.42	139.40	133.13	135.50	2,067,352
28 Jan 22	133.58000 -2.91	139.50	132.70	138.00	1,616,744
27 Jan 22	136.49001 -4.54	143.22	136.04	141.54	1,633,004
26 Jan 22	141.03000 -0.99	143.03	137.80	142.05	2,454,697
25 Jan 22	142.02000 -5.39	148.08	141.55	146.45	1,339,624
24 Jan 22	147.41000 +2.64	148.30	142.21	143.99	2,130,781
21 Jan 22	144.77000 +3.46	145.31	138.51	140.94	2,564,121
20 Jan 22	141.31000 -4.72	146.99	141.30	145.80	1,824,117
19 Jan 22	146.03000 +1.66	148.02	142.01	142.01	2,483,017
18 Jan 22	144.37000 -7.01	151.38	142.92	151.38	3,964,940
17 Jan 22	151.38000 +2.38	152.48	140.75	148.00	3,155,892
14 Jan 22	149.00000 -10.30	159.72	147.00	158.92	4,080,254
13 Jan 22	159.30000 +4.90	163.93	154.55	154.91	4,002,547
12 Jan 22	154.39999 +4.41	155.37	146.50	149.55	3,103,173
11 Jan 22	149.99001 -4.01	153.98	147.60	153.98	2,798,983
10 Jan 22	154.00000 -5.10	160.02	153.78	160.02	2,005,700
07 Jan 22	159.10001 -0.98	161.79	157.30	160.07	2,069,934
06 Jan 22	160.08000 +1.15	161.00	154.80	156.40	2,518,509
05 Jan 22	158.92999 -4.38	162.98	156.37	162.98	3,014,350
04 Jan 22	163.31000 -7.47	172.10	160.44	170.80	3,779,740
31 Dec 21	170.78000 -0.39	172.33	166.33	171.10	1,995,029
30 Dec 21	171.17000 -4.22	175.56	170.00	175.55	2,251,377
29 Dec 21	175.39000 -6.89	185.50	173.85	182.24	2,428,715
28 Dec 21	182.28000 -2.84	185.12	181.30	185.12	897,492
27 Dec 21	185.12000 -0.89	189.00	175.00	186.02	1,988,518
24 Dec 21	186.00999 +7.81	186.01	177.02	178.00	1,580,716
23 Dec 21	178.20000 +1.38	178.50	174.80	176.00	1,475,299
22 Dec 21	176.82001 -0.40	178.50	174.60	177.45	1,387,695
21 Dec 21	177.22000 -2.60	181.50	175.00	181.50	1,699,455
20 Dec 21	179.82001 -7.36	188.98	178.60	187.18	1,696,661
17 Dec 21	187.17999 -4.37	193.40	186.88	193.40	659,665
16 Dec 21	191.55000 -0.90	192.66	187.50	191.76	1,094,810
15 Dec 21	192.45000 -4.57	197.82	189.05	197.82	1,740,539
14 Dec 21	197.02000 -1.68	201.48	193.71	198.00	1,409,696
13 Dec 21	198.70000 +5.70	201.00	192.53	192.53	2,350,119
10 Dec 21	193.00000 -3.88	196.87	192.50	194.80	1,374,916
09 Dec 21	196.88000 +7.99	198.94	187.88	188.87	2,738,328
08 Dec 21	188.89000 +0.19	190.80	185.02	188.00	1,722,436
07 Dec 21	188.70000 +11.66	188.86	176.02	178.35	2,607,267
06 Dec 21	177.03999 +1.42	179.62	173.01	174.50	1,596,447
03 Dec 21	175.62000 +2.47	176.31	167.71	174.60	1,736,217
02 Dec 21	173.14999 +2.14	174.73	168.02	171.00	1,018,458
01 Dec 21	171.00999 -2.69	175.00	170.55	173.63	1,269,433
30 Nov 21	173.70000 -3.30	177.87	173.00	177.02	1,409,699
29 Nov 21	177.00000 -4.15	181.47	176.00	178.08	1,599,231
26 Nov 21	181.14999 -1.39	184.40	178.22	184.25	1,121,386
25 Nov 21	182.53999 -5.45	190.96	181.58	187.82	1,629,515
24 Nov 21	187.99001 +6.61	189.75	180.22	184.50	1,920,560
23 Nov 21	181.38000 -1.62	185.84	177.06	184.00	1,445,570
22 Nov 21	183.00000 +4.74	188.00	175.11	175.25	2,215,956
19 Nov 21	178.25999 -2.73	182.06	175.33	180.99	1,377,179
18 Nov 21	180.99001 +1.98	183.30	176.18	178.55	1,257,051
17 Nov 21	179.00999 -2.77	183.60	176.50	183.00	1,163,926
16 Nov 21	181.78000 +4.42	185.00	177.40	177.50	2,377,441
15 Nov 21	177.36000 +2.36	179.90	174.00	176.00	2,067,252
12 Nov 21	175.00000 -6.66	184.80	171.02	183.00	2,327,952
11 Nov 21	181.66000 -1.79	183.08	176.77	182.63	1,482,614
10 Nov 21	183.45000 -6.16	190.48	182.80	189.16	1,213,043
09 Nov 21	189.61000 +0.91	192.00	186.00	188.91	1,124,072
08 Nov 21	188.70000 -7.12	197.90	187.00	194.00	1,736,595
05 Nov 21	195.82001 -2.80	201.00	190.99	198.62	2,045,277
04 Nov 21	198.62000 +9.32	206.89	189.00	189.00	3,801,491
03 Nov 21	189.30000 -7.90	199.88	180.81	197.20	2,735,467
02 Nov 21	197.20000 +14.82	199.10	185.06	190.00	4,959,965
01 Nov 21	182.38000 -20.26	195.00	182.38	193.40	2,364,378
29 Oct 21	202.64000 +10.64	206.68	190.44	191.83	2,740,663
28 Oct 21	192.00000 +5.63	194.35	183.01	186.88	2,467,495
27 Oct 21	186.37000 -2.93	191.97	179.15	191.97	3,094,832
26 Oct 21	189.30000 +4.55	195.49	186.14	188.54	3,888,792
25 Oct 21	184.75000 +7.78	185.50	178.00	178.00	1,933,292
22 Oct 21	176.97000 +5.22	182.25	168.56	172.00	1,530,275
21 Oct 21	171.75000 +1.41	172.99	168.01	171.37	948,563
20 Oct 21	170.34000 +4.34	173.00	165.85	169.00	1,696,774
19 Oct 21	166.00000 +0.60	166.80	162.01	166.33	920,975
18 Oct 21	165.39999 -1.68	166.67	159.22	166.67	1,629,786
15 Oct 21	167.08000 -3.25	172.26	165.21	169.98	1,244,081
14 Oct 21	170.33000 +0.50	172.72	167.05	169.74	880,643
13 Oct 21	169.83000 +3.18	172.90	162.02	163.00	1,768,705
12 Oct 21	166.64999 -6.53	169.50	157.00	169.50	5,281,629
11 Oct 21	173.17999 -19.24	190.00	173.18	190.00	3,899,602
08 Oct 21	192.42000 +0.43	192.62	183.56	191.27	2,377,958
30 Sep 21	191.99001 +4.46	199.94	188.15	188.15	1,817,982
29 Sep 21	187.53000 +2.35	190.00	179.00	184.77	1,163,028
28 Sep 21	185.17999 -1.30	191.50	183.48	186.00	1,401,361
27 Sep 21	186.48000 +0.78	194.94	181.13	186.00	2,801,612
24 Sep 21	185.70000 +15.14	186.00	168.01	170.03	2,310,082
23 Sep 21	170.56000 +0.02	172.54	167.01	170.54	758,847
22 Sep 21	170.53999 -8.76	177.80	169.00	176.00	995,619
17 Sep 21	179.30000 +6.24	180.50	167.18	172.00	1,705,278
16 Sep 21	173.06000 -3.45	176.88	168.01	176.13	1,627,406
15 Sep 21	176.50999 +6.96	178.77	166.06	170.37	1,885,078
14 Sep 21	169.55000 +3.89	175.40	165.01	166.48	1,565,510
13 Sep 21	165.66000 -0.74	170.98	164.58	165.38	848,081
10 Sep 21	166.39999 -5.30	171.33	164.88	170.18	1,414,037
09 Sep 21	171.70000 -5.17	176.80	169.69	175.31	1,103,346
08 Sep 21	176.87000 -0.58	181.45	171.25	177.00	1,722,527
07 Sep 21	177.45000 +13.17	179.30	162.81	164.28	2,406,774
06 Sep 21	164.28000 +5.56	165.00	156.00	156.21	1,907,901
03 Sep 21	158.72000 +3.08	160.25	152.01	155.30	1,352,065
02 Sep 21	155.64000 -1.35	161.74	155.02	156.40	1,305,504
01 Sep 21	156.99001 +0.74	163.73	152.30	155.07	1,896,667
31 Aug 21	156.25000 +1.26	157.18	151.50	154.00	1,698,516
30 Aug 21	154.99001 -0.17	156.29	147.36	155.16	3,356,184
27 Aug 21	155.16000 -1.45	157.88	149.00	156.50	2,788,368
26 Aug 21	156.61000 -9.19	164.66	153.86	164.00	2,827,911
25 Aug 21	165.80000 +2.97	166.50	161.12	162.83	1,965,780
24 Aug 21	162.83000 -3.16	169.89	162.39	167.81	1,680,624
23 Aug 21	165.99001 +2.83	168.51	158.11	162.00	1,797,243
20 Aug 21	163.16000 -6.83	166.89	157.80	165.00	2,272,509
19 Aug 21	169.99001 +1.98	170.99	162.94	168.95	2,397,293
18 Aug 21	168.00999 -7.35	177.34	166.50	173.52	1,923,052
17 Aug 21	175.36000 -8.14	183.50	174.00	183.00	1,535,902
16 Aug 21	183.50000 +5.89	188.30	174.00	175.32	1,813,916
13 Aug 21	177.61000 +1.31	180.62	171.80	175.03	1,352,253
12 Aug 21	176.30000 -5.05	183.30	173.00	181.32	1,526,529
11 Aug 21	181.35001 -9.61	193.50	180.62	191.00	2,683,240
10 Aug 21	190.96001 +8.91	193.03	177.58	182.90	3,594,486
09 Aug 21	182.05000 +16.55	182.05	166.90	166.90	2,799,141
06 Aug 21	165.50000 -15.47	173.00	162.87	173.00	4,684,862
05 Aug 21	180.97000 +4.75	188.00	174.84	181.50	2,119,797
04 Aug 21	176.22000 -2.68	180.88	174.19	177.00	2,138,928
03 Aug 21	178.89999 +4.90	179.69	167.70	172.45	2,814,763
02 Aug 21	174.00000 +12.35	176.18	158.01	161.00	2,988,520
30 Jul 21	161.64999 -6.38	166.50	157.70	166.00	2,675,241
29 Jul 21	168.03000 +5.37	169.80	162.50	167.50	2,446,772
28 Jul 21	162.66000 -0.21	167.66	157.46	159.44	2,687,865
27 Jul 21	162.87000 -6.79	170.00	162.80	169.56	2,520,059
26 Jul 21	169.66000 -2.35	175.00	164.22	174.97	2,262,093
23 Jul 21	172.00999 -6.99	181.00	170.00	180.95	2,471,563
22 Jul 21	179.00000 -8.08	188.00	177.51	187.78	2,855,920
21 Jul 21	187.08000 +0.21	192.46	183.90	189.00	2,289,011
20 Jul 21	186.87000 +0.67	188.15	180.50	185.17	2,092,739
19 Jul 21	186.20000 -4.52	194.00	182.75	188.00	2,780,882
16 Jul 21	190.72000 -9.28	203.60	188.26	200.00	3,584,917
15 Jul 21	200.00000 -6.46	208.00	197.00	204.30	3,257,186
14 Jul 21	206.46001 -1.53	211.10	202.88	207.49	1,809,271
13 Jul 21	207.99001 +9.99	209.87	193.00	196.80	2,710,906
12 Jul 21	198.00000 +0.00	199.50	185.00	196.00	4,006,743
09 Jul 21	198.00000 +4.00	200.40	182.01	192.64	3,296,902
08 Jul 21	194.00000 -15.58	211.39	191.01	209.55	3,427,443
07 Jul 21	209.58000 +7.98	209.58	195.26	199.00	2,889,872
06 Jul 21	201.60001 -12.32	211.00	193.01	211.00	6,763,249
05 Jul 21	213.92000 -23.77	237.50	213.92	237.38	3,595,098
02 Jul 21	237.69000 -8.39	245.80	234.50	245.28	1,454,061
01 Jul 21	246.08000 -7.94	254.34	244.66	254.04	976,255
30 Jun 21	254.02000 +7.86	255.50	243.61	245.80	1,439,227
29 Jun 21	246.16000 +2.71	248.68	242.00	246.19	1,682,469
28 Jun 21	243.45000 -6.37	248.50	237.02	248.00	2,319,397
25 Jun 21	249.82001 +5.82	254.48	239.50	242.88	1,673,942
24 Jun 21	244.00000 +4.99	244.84	233.51	240.00	1,285,218
23 Jun 21	239.00999 -4.86	247.00	236.11	246.82	1,032,178
22 Jun 21	243.87000 +2.35	245.68	237.10	238.80	1,439,800
21 Jun 21	241.52000 +8.90	244.43	236.67	237.95	1,481,851
18 Jun 21	232.62000 -2.48	238.00	230.33	237.45	1,181,442
17 Jun 21	235.10001 +8.15	237.85	226.20	226.41	1,556,548
16 Jun 21	226.95000 -11.25	241.00	224.50	239.06	2,514,944
15 Jun 21	238.20000 +7.58	241.60	230.62	231.65	3,431,977
11 Jun 21	230.62000 +5.62	233.00	220.00	225.27	2,524,365
10 Jun 21	225.00000 -2.53	230.79	222.10	228.98	2,387,094
09 Jun 21	227.53000 -9.66	238.97	226.50	238.97	1,851,361
08 Jun 21	237.19000 +5.12	239.26	230.66	232.18	1,735,788
07 Jun 21	232.07001 -0.42	234.80	229.34	232.59	1,643,038
04 Jun 21	232.49001 -3.01	240.49	230.05	237.00	2,005,466
03 Jun 21	235.50000 -0.80	239.51	230.60	235.00	1,915,653
02 Jun 21	236.30000 -5.70	241.40	229.50	241.40	2,481,834
01 Jun 21	242.00000 -4.50	249.50	241.69	248.99	1,321,721
31 May 21	246.50000 -1.95	249.80	240.44	244.50	1,200,421
28 May 21	248.45000 -1.67	252.00	246.09	248.28	1,496,159
27 May 21	250.12000 +0.08	250.12	242.29	248.89	1,344,896
26 May 21	250.03999 -7.96	259.10	243.13	259.10	2,046,591
25 May 21	258.00000 +10.01	260.00	245.04	252.38	2,155,933
24 May 21	247.99001 -3.89	256.23	246.00	254.35	1,447,016
21 May 21	251.88000 -10.09	261.98	250.00	259.28	1,242,257
20 May 21	261.97000 +2.23	262.94	255.51	260.36	1,584,093
19 May 21	259.73999 +18.44	261.50	243.43	246.00	2,030,993
18 May 21	241.30000 +0.46	245.00	235.50	243.60	1,257,718
17 May 21	240.84000 +10.44	243.88	227.22	227.22	1,912,352
14 May 21	230.39999 +0.34	233.54	222.27	229.01	1,624,796
13 May 21	230.06000 -4.94	234.24	226.50	233.33	1,463,606
12 May 21	235.00000 +13.88	239.00	223.73	225.88	1,993,757
11 May 21	221.12000 +5.64	223.98	215.01	215.22	1,864,342
10 May 21	215.48000 -7.64	232.00	214.51	223.22	2,322,858
07 May 21	223.12000 -3.71	237.51	221.21	225.00	2,234,581
06 May 21	226.83000 -25.17	246.50	226.80	245.87	3,065,225
30 Apr 21	252.00000 -2.08	256.32	229.00	255.53	4,970,654
29 Apr 21	254.08000 +7.40	256.00	240.30	242.74	2,231,190
28 Apr 21	246.67999 +4.33	248.68	236.61	240.00	1,678,363
27 Apr 21	242.35001 +7.85	243.19	230.50	231.02	1,328,550
26 Apr 21	234.50000 -5.56	239.39	232.41	238.20	1,219,729
23 Apr 21	240.06000 +2.93	240.81	233.33	237.50	1,013,610
22 Apr 21	237.13000 +4.57	238.92	229.01	232.22	1,162,657
21 Apr 21	232.56000 -2.26	237.67	227.86	237.67	1,319,918
20 Apr 21	234.82001 +3.42	236.00	228.61	231.40	1,339,169
19 Apr 21	231.39999 -4.96	237.94	229.19	236.36	1,280,545
16 Apr 21	236.36000 +4.48	238.98	231.86	232.70	1,539,102
15 Apr 21	231.88000 -0.21	235.04	226.57	234.02	1,648,806
14 Apr 21	232.09000 +14.02	234.48	219.06	220.34	2,828,142
13 Apr 21	218.07001 +9.01	222.57	211.10	211.38	2,345,144
12 Apr 21	209.06000 -12.80	223.23	204.20	217.51	2,137,283
09 Apr 21	221.86000 -3.14	228.00	217.31	225.00	1,428,595
08 Apr 21	225.00000 +12.34	226.95	210.30	212.30	1,691,128
07 Apr 21	212.66000 +0.84	214.44	208.33	214.00	1,504,078
06 Apr 21	211.82001 -9.31	220.98	208.00	220.98	1,370,487
02 Apr 21	221.13000 +7.30	227.88	213.90	215.74	1,274,906
01 Apr 21	213.83000 +5.27	216.50	207.67	207.67	865,305
31 Mar 21	208.56000 -4.42	215.13	205.00	215.13	1,379,089
30 Mar 21	212.98000 +7.12	217.20	204.43	207.00	1,689,896
29 Mar 21	205.86000 +2.04	211.02	203.00	206.88	1,749,654
26 Mar 21	203.82001 +5.33	204.99	196.40	196.40	1,174,396
25 Mar 21	198.49001 +2.94	198.70	190.82	193.60	898,816
24 Mar 21	195.55000 -2.05	201.60	194.00	200.92	1,142,410
23 Mar 21	197.60001 +3.86	199.98	194.29	195.00	1,324,253
22 Mar 21	193.74001 -8.64	203.61	190.50	203.61	2,469,274
19 Mar 21	202.38000 +1.21	203.81	194.51	196.20	1,793,213
18 Mar 21	201.17000 +3.49	201.79	196.12	197.50	1,488,515
17 Mar 21	197.67999 +4.42	201.37	189.02	192.54	1,222,351
16 Mar 21	193.25999 +2.27	194.66	189.00	190.99	1,350,864
15 Mar 21	190.99001 -8.76	196.98	188.02	194.29	2,355,729
12 Mar 21	199.75000 +3.97	203.53	195.00	201.00	2,173,118
11 Mar 21	195.78000 +4.68	203.44	188.18	193.21	2,658,760
10 Mar 21	191.10001 +3.74	202.91	187.81	191.67	2,721,934
09 Mar 21	187.36000 -8.03	198.00	187.13	196.94	2,399,416
08 Mar 21	195.39000 -11.21	215.00	195.00	211.32	3,012,051
05 Mar 21	206.60001 -1.82	208.50	200.03	206.64	2,390,456
04 Mar 21	208.42000 -9.08	219.00	204.36	219.00	2,851,374
03 Mar 21	217.50000 -0.77	220.01	212.20	218.28	2,299,712
02 Mar 21	218.27000 -1.74	228.08	215.61	225.26	2,267,416
01 Mar 21	220.00999 -2.06	226.49	215.24	223.56	3,100,007
26 Feb 21	222.07001 -12.11	233.99	212.00	233.99	3,754,196
25 Feb 21	234.17999 -8.66	246.00	232.00	245.00	2,310,447
24 Feb 21	242.84000 -15.80	260.00	240.04	258.60	2,953,392
23 Feb 21	258.64001 +5.21	265.01	251.50	253.31	2,310,850
22 Feb 21	253.42999 -12.57	265.51	252.13	259.73	2,329,085
19 Feb 21	266.00000 -3.13	276.00	257.99	264.95	2,745,676
18 Feb 21	269.13000 -8.37	283.99	265.28	282.00	2,936,472
10 Feb 21	277.50000 -3.30	282.11	271.00	280.04	1,552,495
09 Feb 21	280.79999 +2.26	282.59	271.10	274.28	1,501,420
08 Feb 21	278.54001 +4.44	279.88	267.00	271.36	1,449,320
05 Feb 21	274.10001 +5.14	277.90	262.52	271.00	1,817,747
04 Feb 21	268.95999 +1.19	273.13	263.10	264.64	2,195,756
03 Feb 21	267.76999 -5.17	278.12	261.10	272.93	2,776,421
02 Feb 21	272.94000 +19.28	275.50	250.54	251.04	3,129,543
01 Feb 21	253.66000 +6.86	257.64	240.03	240.03	2,948,512
29 Jan 21	246.80000 +5.26	250.01	241.94	245.44	2,713,650
28 Jan 21	241.53999 +2.04	252.00	238.72	240.17	3,738,369
27 Jan 21	239.50000 -1.07	249.53	233.01	245.38	5,284,336
26 Jan 21	240.57001 +21.87	240.57	237.70	239.00	1,725,519
25 Jan 21	218.70000 +2.62	220.37	210.01	212.50	2,487,807
22 Jan 21	216.08000 +12.66	216.08	202.00	204.35	3,389,906
21 Jan 21	203.42000 +18.49	203.42	183.61	185.00	4,781,696
20 Jan 21	184.92999 +0.58	185.31	180.81	183.35	1,615,712
19 Jan 21	184.35001 -0.06	187.98	182.58	184.83	1,999,932
18 Jan 21	184.41000 -2.57	186.70	181.02	184.66	1,998,689
15 Jan 21	186.98000 +1.99	187.47	180.60	183.84	2,460,630
14 Jan 21	184.99001 +0.42	187.97	180.00	182.02	1,858,686
13 Jan 21	184.57001 -1.33	188.40	180.30	188.40	2,317,542
12 Jan 21	185.89999 +0.58	186.00	179.62	183.02	2,247,167
11 Jan 21	185.32001 -2.16	187.50	181.08	187.50	2,672,048
08 Jan 21	187.48000 -0.52	193.87	186.35	188.28	2,816,244
07 Jan 21	188.00000 -9.20	195.00	185.50	195.00	3,055,218
06 Jan 21	197.20000 +0.39	204.85	194.60	198.04	1,881,632
05 Jan 21	196.81000 +3.23	200.89	191.98	195.00	2,544,047
04 Jan 21	193.58000 +0.71	197.18	189.00	192.87	2,410,257
31 Dec 20	192.87000 +4.04	193.63	186.03	188.83	1,437,995
30 Dec 20	188.83000 -0.52	191.30	187.00	187.95	1,789,340
29 Dec 20	189.35001 +1.20	193.00	185.55	187.25	1,515,532
28 Dec 20	188.14999 +0.90	191.39	186.03	188.37	1,865,253
25 Dec 20	187.25000 +6.25	191.42	181.50	182.37	1,553,895
24 Dec 20	181.00000 -0.66	187.50	180.70	182.85	1,414,340
23 Dec 20	181.66000 -4.84	187.50	180.50	186.50	2,484,796
22 Dec 20	186.50000 -4.96	192.24	185.84	189.98	1,655,168
21 Dec 20	191.46001 +2.90	193.00	186.22	192.32	1,198,872
18 Dec 20	188.56000 -5.40	193.62	185.42	193.20	1,744,256
17 Dec 20	193.96001 -1.04	198.80	191.28	196.27	1,222,473
16 Dec 20	195.00000 +1.45	197.50	191.84	191.84	1,095,020
15 Dec 20	193.55000 -0.45	197.69	191.70	194.71	1,094,505
14 Dec 20	194.00000 +7.61	197.40	187.51	190.83	2,137,431
11 Dec 20	186.39000 -0.68	194.83	186.05	188.01	2,307,602
10 Dec 20	187.07001 +2.08	187.81	180.89	182.98	1,983,907
09 Dec 20	184.99001 +6.00	186.18	178.31	180.81	2,040,618
08 Dec 20	178.99001 -2.03	180.90	177.50	180.72	1,161,581
07 Dec 20	181.02000 +8.62	181.60	173.50	173.53	2,183,605
04 Dec 20	172.39999 +4.97	172.95	167.22	169.00	1,517,389
03 Dec 20	167.42999 -0.65	170.15	166.13	167.00	916,014
02 Dec 20	168.08000 +2.87	168.88	163.00	164.61	1,750,477
01 Dec 20	165.21001 +1.53	165.86	160.53	161.83	1,816,776
30 Nov 20	163.67999 -1.47	164.55	160.17	164.55	2,422,637
27 Nov 20	165.14999 -0.15	166.38	161.70	166.30	1,097,132
26 Nov 20	165.30000 +0.10	167.76	162.38	164.36	1,129,197
25 Nov 20	165.20000 -7.80	173.90	162.30	173.90	2,662,152
24 Nov 20	173.00000 +1.30	174.23	168.30	173.00	1,638,459
23 Nov 20	171.70000 -5.60	180.78	170.41	180.00	1,305,329
20 Nov 20	177.30000 +4.80	180.00	172.00	173.99	1,300,331
19 Nov 20	172.50000 +3.55	173.35	165.01	170.71	1,506,555
18 Nov 20	168.95000 -7.04	176.80	168.00	175.00	1,278,448
17 Nov 20	175.99001 -0.01	175.99	170.06	175.99	1,607,475
16 Nov 20	176.00000 +3.83	176.49	166.00	172.00	1,450,302
13 Nov 20	172.17000 -0.23	176.93	170.03	172.34	1,153,854
12 Nov 20	172.39999 +1.90	173.25	167.71	169.10	752,390
11 Nov 20	170.50000 -0.50	177.00	169.01	172.04	1,392,459
10 Nov 20	171.00000 +3.97	174.00	162.60	165.75	2,045,609
09 Nov 20	167.03000 +0.66	169.46	158.00	165.39	3,343,555
06 Nov 20	166.37000 -10.63	175.99	160.00	175.00	3,408,818
05 Nov 20	177.00000 -2.50	181.24	174.14	180.08	1,652,969
04 Nov 20	179.50000 +0.57	180.56	177.19	179.56	666,861
03 Nov 20	178.92999 +2.40	180.00	173.44	177.22	1,053,197
02 Nov 20	176.53000 +0.39	178.90	174.56	177.00	1,401,130
30 Oct 20	176.14000 -2.26	180.11	175.01	179.09	1,037,885
29 Oct 20	178.39999 +3.90	180.03	172.00	173.72	1,737,563
28 Oct 20	174.50000 +2.50	176.46	171.00	175.50	1,511,620
27 Oct 20	172.00000 +7.00	180.50	167.86	167.86	3,511,285
26 Oct 20	165.00000 -3.73	167.98	158.58	165.08	2,112,620
23 Oct 20	168.73000 -8.88	178.83	166.52	178.53	1,471,359
22 Oct 20	177.61000 -2.89	181.50	172.88	181.50	955,365
21 Oct 20	180.50000 -0.18	182.48	179.00	180.80	800,024
20 Oct 20	180.67999 +0.18	181.00	177.01	178.01	750,933
19 Oct 20	180.50000 -3.50	184.92	178.00	184.92	1,376,821
16 Oct 20	184.00000 +5.50	187.13	177.03	179.12	1,912,555
15 Oct 20	178.50000 +0.50	183.50	176.40	180.00	1,410,657
14 Oct 20	178.00000 -0.58	180.36	176.21	179.00	1,169,822
13 Oct 20	178.58000 +3.53	184.74	174.40	176.05	2,159,583
12 Oct 20	175.05000 +0.45	175.98	169.11	174.60	2,345,368
09 Oct 20	174.60001 +2.43	175.50	168.68	175.00	982,594
30 Sep 20	172.17000 -4.51	179.30	171.54	176.53	1,352,922
29 Sep 20	176.67999 +4.78	178.50	172.00	172.40	733,047
28 Sep 20	171.89999 -0.58	175.54	170.17	173.48	831,569
25 Sep 20	172.48000 -1.52	175.40	170.00	175.00	1,064,330
24 Sep 20	174.00000 -8.78	181.01	172.10	178.00	1,632,683
23 Sep 20	182.78000 +8.18	184.47	173.05	176.42	1,618,728
22 Sep 20	174.60001 +5.80	179.09	165.05	168.80	1,458,071
21 Sep 20	168.80000 -3.73	172.59	166.90	170.01	1,283,185
18 Sep 20	172.53000 +0.51	174.80	169.10	169.51	920,458
17 Sep 20	172.02000 +0.94	173.88	167.31	169.37	1,152,990
16 Sep 20	171.08000 -0.52	174.68	168.11	169.61	1,311,439
15 Sep 20	171.60001 +8.08	172.87	163.55	164.00	1,755,898
14 Sep 20	163.52000 -6.46	173.00	160.50	173.00	2,005,587
11 Sep 20	169.98000 +1.14	171.56	165.81	167.49	1,154,569
10 Sep 20	168.84000 +3.54	173.50	166.50	168.77	1,603,486
09 Sep 20	165.30000 -11.82	174.98	161.00	174.01	2,070,286
08 Sep 20	177.12000 +1.32	179.98	170.99	178.49	1,817,921
07 Sep 20	175.80000 -9.40	187.90	175.58	187.86	1,924,764
04 Sep 20	185.20000 -6.70	188.06	180.07	183.21	2,221,866
03 Sep 20	191.89999 -4.66	200.03	187.61	195.00	2,248,798
02 Sep 20	196.56000 +11.34	199.64	183.21	185.00	1,954,277
01 Sep 20	185.22000 +8.64	186.79	173.00	173.00	2,422,022
31 Aug 20	176.58000 +5.12	178.50	170.00	171.47	1,884,854
28 Aug 20	171.46001 -0.17	174.60	169.86	171.60	1,292,808
27 Aug 20	171.63000 +6.63	172.00	163.00	166.00	1,549,699
26 Aug 20	165.00000 -6.20	174.50	164.80	173.00	1,689,787
25 Aug 20	171.20000 +0.30	175.50	168.99	172.71	2,186,652
24 Aug 20	170.89999 -4.60	178.00	170.00	175.00	1,585,712
21 Aug 20	175.50000 +0.24	180.07	168.50	173.03	2,855,805
20 Aug 20	175.25999 +6.56	178.00	160.00	175.50	3,288,039
19 Aug 20	168.70000 +4.56	172.95	160.08	163.80	1,833,186
18 Aug 20	164.14000 +10.72	168.76	153.03	154.43	2,929,348
17 Aug 20	153.42000 +5.48	154.00	147.65	148.10	1,241,290
14 Aug 20	147.94000 -0.06	151.50	146.52	148.11	806,038
13 Aug 20	148.00000 -2.89	151.39	146.05	150.89	1,299,799
12 Aug 20	150.89000 +0.02	151.28	144.10	150.00	1,235,878
11 Aug 20	150.87000 +3.02	155.55	147.00	147.00	2,037,776
10 Aug 20	147.85001 +3.24	150.46	142.88	144.56	1,950,393
07 Aug 20	144.61000 +3.21	144.61	139.50	141.28	1,288,417
06 Aug 20	141.39999 -0.75	144.43	140.23	143.20	1,007,292
05 Aug 20	142.14999 +0.00	143.01	140.10	142.80	920,790
04 Aug 20	142.14999 -1.24	145.58	141.21	143.98	898,794
03 Aug 20	143.39000 -1.49	144.44	140.00	143.50	1,526,992
31 Jul 20	144.88000 +0.53	146.48	140.00	144.35	1,333,461
30 Jul 20	144.35001 -0.61	150.50	143.51	145.00	1,139,192
29 Jul 20	144.96001 +0.60	145.68	142.00	145.68	1,060,796
28 Jul 20	144.36000 +4.97	145.45	140.00	140.80	1,163,461
27 Jul 20	139.39000 -1.01	142.98	138.00	138.27	1,202,440
24 Jul 20	140.39999 -8.10	148.47	136.00	148.00	1,747,377
23 Jul 20	148.50000 +3.33	151.74	141.04	143.42	1,456,484
22 Jul 20	145.17000 +2.32	157.14	139.06	142.00	1,373,238
21 Jul 20	142.85001 +5.06	142.85	133.26	137.50	1,262,647
20 Jul 20	137.78999 +0.00	140.17	134.00	139.50	1,188,026
17 Jul 20	137.78999 +7.81	138.28	130.02	131.18	2,139,733
16 Jul 20	129.98000 -6.81	139.25	129.00	136.76	1,762,954
15 Jul 20	136.78999 +2.11	140.92	133.10	135.20	2,281,129
14 Jul 20	134.67999 +0.41	135.00	129.51	134.00	1,445,510
13 Jul 20	134.27000 +2.27	135.19	127.33	131.00	3,581,583
10 Jul 20	132.00000 +9.00	135.30	123.02	124.17	3,643,521
09 Jul 20	123.00000 -0.44	124.40	118.50	121.00	2,623,625
08 Jul 20	123.44000 -0.77	123.62	116.63	122.90	3,878,711
07 Jul 20	124.21000 +5.29	126.00	115.69	119.00	3,580,095
06 Jul 20	118.92000 +2.96	121.34	115.10	115.99	2,376,152
03 Jul 20	115.96000 -1.54	119.24	115.00	118.00	1,594,973
02 Jul 20	117.50000 -0.10	126.50	116.83	121.07	3,142,413
01 Jul 20	117.60000 -0.40	120.87	116.18	119.66	1,552,794
30 Jun 20	118.00000 +2.01	118.99	116.58	117.23	1,307,332
29 Jun 20	115.99000 -0.41	117.00	114.68	116.02	1,347,383
24 Jun 20	116.40000 -3.80	121.00	115.25	119.26	1,568,443
23 Jun 20	120.20000 +3.39	120.88	115.00	115.60	2,008,062
22 Jun 20	116.81000 -4.48	122.09	115.33	121.50	1,516,854
19 Jun 20	121.29000 +5.08	121.90	115.20	116.23	1,594,799
18 Jun 20	116.21000 -3.19	121.99	114.28	121.99	1,416,188
17 Jun 20	119.40000 +1.42	120.55	116.20	118.88	1,343,492
16 Jun 20	117.98000 +1.39	119.23	114.21	116.58	1,086,857
15 Jun 20	116.59000 +1.39	118.26	113.00	114.06	1,183,034
12 Jun 20	115.20000 +1.90	116.00	110.00	110.98	1,173,749
11 Jun 20	113.30000 -0.88	115.44	112.51	114.96	891,997
10 Jun 20	114.18000 +4.37	115.01	109.56	110.12	1,113,282
09 Jun 20	109.81000 +1.78	111.39	107.20	109.22	1,708,460
08 Jun 20	108.03000 -0.97	109.80	106.06	108.37	2,101,519
05 Jun 20	109.00000 -3.83	110.69	106.53	110.55	3,807,556
04 Jun 20	112.83000 +1.78	114.99	111.10	112.40	1,846,317
03 Jun 20	111.05000 -4.23	116.00	111.05	116.00	2,178,167
02 Jun 20	115.28000 -2.52	117.60	113.71	117.60	2,119,680
01 Jun 20	117.80000 +1.05	119.50	115.60	118.34	1,596,284
29 May 20	116.75000 +3.61	117.80	111.80	112.97	912,212
28 May 20	113.14000 -0.21	113.50	110.30	113.50	744,226
27 May 20	113.35000 -0.55	114.80	111.21	113.01	922,693
26 May 20	113.90000 +3.20	114.50	110.80	111.62	1,221,235
25 May 20	110.70000 +0.85	112.00	106.00	109.00	1,351,605
22 May 20	109.85000 -2.65	112.60	107.13	112.52	1,997,682
21 May 20	112.50000 +1.96	113.50	109.00	110.90	1,302,718
20 May 20	110.54000 -5.06	115.36	110.20	114.53	1,789,887
19 May 20	115.60000 +4.64	116.40	109.00	109.86	2,074,920
18 May 20	110.96000 +1.49	112.46	107.37	107.37	1,695,014
15 May 20	109.47000 +3.79	111.27	103.33	106.31	2,296,610
14 May 20	105.68000 -2.94	110.80	104.90	107.73	1,644,685
13 May 20	108.62000 +4.82	111.23	102.62	103.48	2,716,474
12 May 20	103.80000 +2.80	105.03	99.51	100.99	2,452,071
11 May 20	101.00000 -4.21	105.22	99.33	105.22	2,937,322
08 May 20	105.21000 +4.71	106.50	101.08	102.40	2,595,479
07 May 20	100.50000 +3.50	102.88	96.64	97.58	1,923,135
06 May 20	97.00000 +3.20	97.50	92.05	93.00	1,772,065
30 Apr 20	93.80000 -1.70	96.00	92.18	95.37	2,840,021
29 Apr 20	95.50000 -2.69	98.88	94.49	97.80	2,078,143
28 Apr 20	98.19000 +1.89	98.38	94.88	96.99	1,322,820
27 Apr 20	96.30000 -0.93	98.48	95.08	96.99	1,513,495
24 Apr 20	97.23000 -1.32	100.80	96.28	100.00	1,415,144
23 Apr 20	98.55000 +0.04	101.61	97.85	98.93	1,630,536
22 Apr 20	98.51000 +2.00	99.00	95.31	96.20	1,923,237
21 Apr 20	96.51000 -3.03	98.30	93.00	97.48	4,124,486
20 Apr 20	99.54000 +4.76	100.00	94.00	94.59	2,077,914
17 Apr 20	94.78000 -0.21	98.80	94.05	95.00	1,910,523
16 Apr 20	94.99000 -2.02	98.00	93.30	98.00	1,757,525
15 Apr 20	97.01000 +4.63	98.70	91.03	93.69	2,814,612
14 Apr 20	92.38000 +2.36	92.48	88.00	90.20	2,464,262
13 Apr 20	90.02000 -1.35	92.71	89.47	90.02	1,664,990
10 Apr 20	91.37000 -1.47	93.00	89.93	91.98	1,792,742
09 Apr 20	92.84000 +4.01	95.50	88.20	88.51	2,450,681
08 Apr 20	88.83000 +2.45	90.90	86.42	88.19	2,214,463
07 Apr 20	86.38000 +2.33	88.50	83.71	84.76	1,896,824
03 Apr 20	84.05000 -1.67	86.43	82.66	85.45	1,617,190
02 Apr 20	85.72000 -0.32	88.26	82.21	86.04	1,744,806
01 Apr 20	86.04000 +0.22	86.87	83.12	85.82	1,696,199
31 Mar 20	85.82000 +5.16	87.88	80.80	80.99	3,066,880
30 Mar 20	80.66000 -2.46	85.03	79.10	82.86	1,720,094
27 Mar 20	83.12000 -1.07	86.50	82.56	85.00	1,289,532
26 Mar 20	84.19000 +2.23	86.70	80.18	80.96	2,095,083
25 Mar 20	81.96000 +1.97	82.49	78.90	81.00	2,060,958
24 Mar 20	79.99000 +3.65	81.70	75.66	77.08	2,237,835
23 Mar 20	76.34000 -0.55	77.80	74.50	74.58	1,967,386
20 Mar 20	76.89000 +4.91	78.30	73.14	73.14	1,668,677
19 Mar 20	71.98000 -0.72	74.44	71.10	72.70	1,543,523
18 Mar 20	72.70000 -0.70	75.88	72.42	73.58	2,005,832
17 Mar 20	73.40000 -0.70	75.39	70.95	75.39	2,647,429
16 Mar 20	74.10000 -3.41	79.49	73.70	76.65	2,169,520
13 Mar 20	77.51000 +0.51	79.26	73.00	73.44	1,697,622
12 Mar 20	77.00000 -0.30	78.35	75.40	76.34	1,332,788
11 Mar 20	77.30000 -2.59	79.53	75.86	79.50	2,138,099
10 Mar 20	79.89000 -3.33	83.10	76.88	81.88	3,606,227
09 Mar 20	83.22000 +0.42	84.80	80.28	81.75	2,021,791
06 Mar 20	82.80000 -3.38	86.28	81.50	84.10	2,197,139
05 Mar 20	86.18000 +5.92	87.00	78.26	79.50	2,516,949
04 Mar 20	80.26000 +3.67	81.38	76.81	77.77	2,765,428
03 Mar 20	76.59000 +1.34	81.32	74.00	75.88	3,532,233
02 Mar 20	75.25000 +1.26	77.89	71.00	73.98	3,735,580
28 Feb 20	73.99000 -4.51	83.99	73.56	78.00	3,838,900
27 Feb 20	78.50000 +6.64	79.05	71.60	72.13	3,005,335
26 Feb 20	71.86000 -1.34	73.88	70.95	71.39	2,605,245
25 Feb 20	73.20000 +5.91	74.02	69.11	69.77	5,891,749
24 Feb 20	67.29000 +6.12	67.29	67.29	67.29	521,143
21 Feb 20	61.17000 -0.58	61.86	60.51	60.51	1,511,793
20 Feb 20	61.75000 +2.28	62.00	58.89	59.88	2,015,669
19 Feb 20	59.47000 +2.43	60.80	56.71	56.92	2,440,335
18 Feb 20	57.04000 -0.66	57.60	56.50	57.31	1,348,964
17 Feb 20	57.70000 -0.30	58.56	56.00	58.00	2,791,988
14 Feb 20	58.00000 +2.01	58.20	56.00	56.38	1,537,900
13 Feb 20	55.99000 -2.11	58.55	55.00	58.55	3,161,519
12 Feb 20	58.10000 -0.08	58.77	57.51	57.53	1,491,402
11 Feb 20	58.18000 +0.84	58.29	56.51	57.80	1,554,418
10 Feb 20	57.34000 +2.77	58.80	54.55	54.99	2,656,935
07 Feb 20	54.57000 +0.32	54.81	53.21	53.98	2,216,775
06 Feb 20	54.25000 +0.60	54.50	53.06	53.65	1,999,219
05 Feb 20	53.65000 -1.03	55.45	52.58	54.93	2,319,577
04 Feb 20	54.68000 +2.99	55.82	50.55	50.55	3,128,028
03 Feb 20	51.69000 -2.16	54.28	48.47	48.47	3,853,808
23 Jan 20	53.85000 -2.75	56.39	53.50	56.27	1,676,837
22 Jan 20	56.60000 -0.23	58.00	55.67	55.75	2,185,548
21 Jan 20	56.83000 -1.63	58.88	56.48	58.51	2,771,428
20 Jan 20	58.46000 -2.12	61.38	58.37	61.12	3,132,145
17 Jan 20	60.58000 +1.39	61.59	58.60	59.09	2,687,515
16 Jan 20	59.19000 -0.60	60.60	58.20	60.15	1,763,393
15 Jan 20	59.79000 -0.21	60.45	58.84	59.80	1,424,427
14 Jan 20	60.00000 -1.21	61.87	58.60	61.21	2,733,770
13 Jan 20	61.21000 +2.08	61.40	58.84	59.20	2,277,018
10 Jan 20	59.13000 +1.17	60.04	57.42	57.96	2,548,171
09 Jan 20	57.96000 +1.01	58.50	56.50	57.49	2,271,641
08 Jan 20	56.95000 -0.83	58.55	56.68	57.72	2,460,854
07 Jan 20	57.78000 +1.02	57.82	56.66	56.96	2,467,589
06 Jan 20	56.76000 -0.92	58.28	56.00	57.60	3,275,252
03 Jan 20	57.68000 -1.34	58.92	57.62	58.90	2,277,137
02 Jan 20	59.02000 -0.39	60.40	57.88	59.75	4,244,097
31 Dec 19	59.41000 -1.94	61.35	59.24	60.75	2,956,975
30 Dec 19	61.35000 -0.37	61.70	59.79	61.50	1,500,912
27 Dec 19	61.72000 +0.56	62.12	60.70	60.92	1,231,788
26 Dec 19	61.16000 -0.08	62.00	60.87	61.10	619,901
25 Dec 19	61.24000 -0.26	61.87	60.65	61.87	1,080,088
24 Dec 19	61.50000 -0.28	62.49	60.52	62.26	1,656,641
23 Dec 19	61.78000 +1.25	62.35	60.01	60.12	1,720,118
20 Dec 19	60.53000 -0.46	62.15	60.10	60.50	1,390,333
19 Dec 19	60.99000 -0.27	61.73	60.51	61.38	975,833
18 Dec 19	61.26000 -0.52	61.80	60.30	61.12	1,405,886
17 Dec 19	61.78000 -1.75	63.80	60.10	63.57	2,274,206
16 Dec 19	63.53000 -0.47	64.46	62.60	63.96	1,070,799
13 Dec 19	64.00000 +1.88	64.37	61.60	62.87	1,076,424
12 Dec 19	62.12000 -0.78	64.30	61.69	62.90	1,076,236
11 Dec 19	62.90000 -0.26	64.40	62.21	63.00	962,677
10 Dec 19	63.16000 +0.40	63.66	61.50	62.62	1,210,796
09 Dec 19	62.76000 -2.55	66.30	62.00	66.30	1,909,734
06 Dec 19	65.31000 +2.01	66.48	62.21	63.28	3,096,082
05 Dec 19	63.30000 +3.64	63.50	59.11	59.80	2,150,555
04 Dec 19	59.66000 +0.56	60.26	58.38	59.40	1,738,489
03 Dec 19	59.10000 -0.37	59.95	57.53	59.08	1,220,000
02 Dec 19	59.47000 -1.15	61.05	58.48	60.30	1,599,481
29 Nov 19	60.62000 -0.28	62.48	59.82	61.59	1,260,719
28 Nov 19	60.90000 +0.47	62.45	60.00	60.79	1,565,692
27 Nov 19	60.43000 -1.08	63.20	59.66	61.80	2,124,941
26 Nov 19	61.51000 +0.98	63.45	61.20	61.79	1,948,411
25 Nov 19	60.53000 -3.75	63.16	59.00	61.80	3,918,213
22 Nov 19	64.28000 -0.26	65.90	62.60	64.44	2,308,657
21 Nov 19	64.54000 -0.86	65.62	64.09	65.62	1,018,222
20 Nov 19	65.40000 +0.37	66.47	64.60	65.03	1,451,173
19 Nov 19	65.03000 +0.48	66.66	63.65	65.42	2,044,003
18 Nov 19	64.55000 +2.63	65.50	61.39	61.67	3,263,830
15 Nov 19	61.92000 -0.78	64.46	61.80	62.31	3,767,948
14 Nov 19	62.70000 +3.00	65.33	60.57	60.58	3,413,090
13 Nov 19	59.70000 -1.32	63.50	59.30	61.70	2,242,261
12 Nov 19	61.02000 +3.04	61.80	57.77	58.54	2,966,888
11 Nov 19	57.98000 +2.18	59.00	55.32	55.32	2,701,954
08 Nov 19	55.80000 -0.20	56.75	55.30	56.00	782,599
07 Nov 19	56.00000 +0.28	56.75	55.22	55.84	843,550
06 Nov 19	55.72000 -1.28	56.98	55.00	56.98	1,206,680
05 Nov 19	57.00000 -0.30	57.24	56.00	57.21	963,163
04 Nov 19	57.30000 +1.00	57.47	55.50	56.20	1,408,679
01 Nov 19	56.30000 -0.20	56.97	55.40	56.94	1,480,387
31 Oct 19	56.50000 -0.68	57.99	55.50	56.11	1,231,222
30 Oct 19	57.18000 +1.50	57.49	55.03	56.03	1,353,017
29 Oct 19	55.68000 +0.68	57.20	53.82	54.66	1,717,476
28 Oct 19	55.00000 +1.09	55.28	52.50	53.11	2,377,720
25 Oct 19	53.91000 -0.59	54.85	53.00	54.50	2,626,978
24 Oct 19	54.50000 -1.70	56.30	54.09	56.30	2,560,427
23 Oct 19	56.20000 -1.76	58.54	56.01	57.94	2,813,887
22 Oct 19	57.96000 +5.27	57.96	53.00	55.00	3,647,026
21 Oct 19	52.69000 -0.01	53.40	51.75	53.00	1,624,534
18 Oct 19	52.70000 -1.00	53.70	52.00	53.70	1,658,219
17 Oct 19	53.70000 +0.91	53.80	51.58	52.50	1,734,950
16 Oct 19	52.79000 +0.99	54.26	51.42	51.54	1,416,827
15 Oct 19	51.80000 -0.60	52.80	51.30	52.41	1,720,192
14 Oct 19	52.40000 +0.61	52.95	51.61	52.21	1,826,678
11 Oct 19	51.79000 +1.07	53.51	50.47	50.80	3,117,172
10 Oct 19	50.72000 +1.57	51.48	48.88	49.30	2,365,857
09 Oct 19	49.15000 +2.35	49.60	46.41	46.50	2,149,636
08 Oct 19	46.80000 -0.95	48.50	46.59	48.45	2,112,029
30 Sep 19	47.75000 +1.38	48.93	46.20	46.37	2,464,563
27 Sep 19	46.37000 +0.37	47.00	45.20	46.20	1,229,066
26 Sep 19	46.00000 -1.54	48.20	46.00	47.67	1,708,635
25 Sep 19	47.54000 +1.09	48.50	46.07	46.17	3,048,553
24 Sep 19	46.45000 +0.67	47.00	44.58	46.05	2,608,584
23 Sep 19	45.78000 -0.82	46.88	45.50	46.68	1,364,725
20 Sep 19	46.60000 -0.65	47.53	46.60	47.30	1,074,109
19 Sep 19	47.25000 -0.62	48.18	47.09	47.85	1,525,469
18 Sep 19	47.87000 +0.55	47.99	47.15	47.50	1,393,829
17 Sep 19	47.32000 -0.42	48.02	47.11	47.74	760,230
16 Sep 19	47.74000 +0.62	47.92	46.90	47.27	1,211,061
12 Sep 19	47.12000 -0.36	47.99	46.89	47.99	1,340,304
11 Sep 19	47.48000 -1.03	48.66	47.30	48.65	1,266,390
10 Sep 19	48.51000 -0.64	49.15	48.39	49.15	896,115
09 Sep 19	49.15000 -0.76	50.10	48.48	50.08	1,710,900
06 Sep 19	49.91000 +1.15	49.93	48.64	49.15	1,005,764
05 Sep 19	48.76000 -0.05	49.32	48.33	48.87	868,427
04 Sep 19	48.81000 +0.61	49.38	48.01	48.20	996,631
03 Sep 19	48.20000 -0.88	49.37	47.80	49.07	996,566
02 Sep 19	49.08000 +1.45	49.32	46.80	47.64	1,205,919
30 Aug 19	47.63000 -1.90	49.93	47.54	49.55	2,889,838
29 Aug 19	49.53000 -1.41	51.35	49.52	50.99	1,400,800
28 Aug 19	50.94000 +0.91	50.98	49.51	50.03	1,525,913
27 Aug 19	50.03000 +1.27	50.44	48.60	48.90	1,640,466
26 Aug 19	48.76000 +0.00	48.93	48.08	48.10	1,026,698
23 Aug 19	48.76000 +0.19	49.06	48.01	48.28	1,028,103
22 Aug 19	48.57000 +0.01	48.80	47.76	48.80	1,129,529
21 Aug 19	48.56000 -0.12	48.76	48.01	48.76	904,767
20 Aug 19	48.68000 +0.17	49.66	47.98	48.50	1,574,604
19 Aug 19	48.51000 -0.24	49.05	47.61	49.00	1,879,708
16 Aug 19	48.75000 -0.76	50.07	48.16	50.07	1,857,674
15 Aug 19	49.51000 -1.09	50.33	48.15	48.58	1,790,082
14 Aug 19	50.60000 -0.40	51.63	49.91	51.50	847,999
13 Aug 19	51.00000 -0.49	51.79	50.27	51.79	697,769
12 Aug 19	51.49000 +1.14	52.10	50.30	50.87	1,077,633
09 Aug 19	50.35000 -0.02	51.45	49.91	50.47	1,382,675
08 Aug 19	50.37000 +1.02	50.58	49.52	49.52	1,051,796
07 Aug 19	49.35000 -0.06	50.31	49.30	49.87	1,279,991
06 Aug 19	49.41000 +1.41	49.93	46.48	47.21	1,784,961
05 Aug 19	48.00000 -0.56	48.48	47.52	47.52	899,156
02 Aug 19	48.56000 +0.55	48.57	46.89	47.00	1,059,628
01 Aug 19	48.01000 -0.99	49.80	47.29	48.87	995,397
31 Jul 19	49.00000 -1.80	51.00	48.60	50.37	991,746
30 Jul 19	50.80000 +0.74	51.20	49.71	50.06	848,338
29 Jul 19	50.06000 +0.56	50.38	49.35	49.80	894,992
26 Jul 19	49.50000 +0.25	50.25	49.02	49.30	682,633
25 Jul 19	49.25000 +0.81	49.25	47.77	48.20	738,825
24 Jul 19	48.44000 +0.14	48.65	48.06	48.55	734,403
23 Jul 19	48.30000 +0.88	48.75	47.22	47.62	536,494
22 Jul 19	47.42000 +0.09	47.92	45.54	47.11	922,078
19 Jul 19	47.33000 -0.12	47.84	47.10	47.10	616,300
18 Jul 19	47.45000 +0.56	48.06	46.81	46.98	1,569,212
17 Jul 19	46.89000 -0.36	47.16	46.68	47.00	1,066,960
16 Jul 19	47.25000 -0.64	47.71	46.78	47.70	1,227,897
15 Jul 19	47.89000 +0.59	48.42	46.53	47.37	1,631,425
12 Jul 19	47.30000 +0.15	47.84	46.78	47.64	938,665
11 Jul 19	47.15000 -0.89	48.98	47.12	48.08	1,419,247
10 Jul 19	48.04000 -1.59	50.11	48.00	49.63	1,167,942
09 Jul 19	49.63000 +0.30	50.20	46.41	49.60	1,905,773
08 Jul 19	49.33000 -0.74	50.70	49.30	50.21	1,768,776
05 Jul 19	50.07000 +0.39	50.95	49.34	49.89	1,921,801
04 Jul 19	49.68000 -1.77	51.37	49.31	50.85	2,178,946
03 Jul 19	51.45000 -2.52	53.90	50.95	53.90	2,782,497
02 Jul 19	53.97000 +1.52	53.97	51.88	52.40	1,326,907
01 Jul 19	52.45000 +1.05	53.27	51.04	51.67	2,313,634
28 Jun 19	51.40000 -0.50	52.48	50.80	51.31	1,627,632
27 Jun 19	51.90000 +0.23	53.28	50.96	51.79	1,458,974
26 Jun 19	51.67000 +1.87	52.46	49.31	49.57	2,020,334
25 Jun 19	49.80000 +0.93	49.96	47.65	48.52	1,845,037
24 Jun 19	48.87000 +1.11	48.87	46.72	47.55	2,383,780
21 Jun 19	47.76000 -0.79	48.75	47.50	48.30	1,412,733
20 Jun 19	48.55000 -0.46	49.76	47.60	47.83	3,093,979
19 Jun 19	49.01000 -0.09	50.26	48.72	49.70	1,213,404
18 Jun 19	49.10000 +0.89	49.84	47.70	48.10	1,670,724
17 Jun 19	48.21000 +0.74	48.38	46.51	47.47	739,670
14 Jun 19	47.47000 -0.53	48.80	47.28	48.03	664,120
13 Jun 19	48.00000 +1.65	48.25	46.26	46.26	1,496,518
12 Jun 19	46.35000 -1.13	47.26	46.31	46.95	1,497,390
11 Jun 19	47.48000 +1.08	47.50	45.90	45.90	1,855,476
10 Jun 19	46.40000 +0.00	46.56	45.01	46.40	1,325,634
06 Jun 19	46.40000 +0.40	47.09	45.30	46.06	1,068,919
05 Jun 19	46.00000 -0.37	47.69	46.00	46.90	1,332,564
04 Jun 19	46.37000 -1.48	48.23	45.99	46.99	1,730,003
03 Jun 19	47.85000 +0.97	48.98	46.69	46.79	1,901,759
31 May 19	46.88000 -0.94	48.34	46.87	47.82	1,169,660
30 May 19	47.82000 -0.15	49.50	47.00	47.97	1,080,300
29 May 19	47.97000 +0.20	48.48	47.10	47.19	1,123,751
28 May 19	47.77000 +1.19	48.20	46.27	46.80	1,017,250
27 May 19	46.58000 +1.02	46.66	45.30	45.77	811,023
24 May 19	45.56000 +0.31	45.96	44.35	44.63	659,106
23 May 19	45.25000 -0.73	46.58	44.00	45.48	947,036
22 May 19	45.98000 -0.45	47.03	45.75	46.35	939,507
21 May 19	46.43000 +1.07	46.99	45.01	45.76	1,058,137
20 May 19	45.36000 -0.24	46.05	44.13	45.31	1,295,928
17 May 19	45.60000 -1.15	46.50	44.88	46.15	1,897,092
16 May 19	46.75000 -1.22	47.84	46.68	47.84	1,291,789
15 May 19	47.97000 +1.48	48.50	46.32	46.54	2,047,686
14 May 19	46.49000 +0.41	46.67	44.59	45.00	1,340,437
13 May 19	46.08000 -0.82	47.95	45.85	45.90	2,255,135
10 May 19	46.90000 +1.44	47.70	43.61	45.24	3,778,205
09 May 19	45.46000 +0.43	46.96	42.63	44.32	3,151,622
08 May 19	45.03000 -0.55	47.00	44.13	45.00	2,453,999
07 May 19	45.58000 +1.98	45.98	43.60	44.32	2,838,581
06 May 19	43.60000 -1.86	45.24	42.40	45.06	2,624,781
30 Apr 19	45.46000 -0.69	46.38	44.30	45.50	2,073,075
29 Apr 19	46.15000 +2.19	48.18	42.81	43.08	3,925,143
26 Apr 19	43.96000 +2.48	45.52	41.30	41.47	3,540,631
25 Apr 19	41.48000 +0.00	43.00	41.30	41.48	2,069,316
24 Apr 19	41.48000 -0.08	41.99	40.98	41.56	1,398,486
23 Apr 19	41.56000 +1.52	42.40	40.04	40.04	3,359,200
22 Apr 19	40.04000 +0.09	42.49	39.82	40.78	3,367,962
19 Apr 19	39.95000 +0.88	40.00	38.22	39.05	1,271,131
18 Apr 19	39.07000 -0.69	39.79	38.71	39.35	1,113,323
17 Apr 19	39.76000 +1.00	40.12	38.02	38.80	1,706,919
16 Apr 19	38.76000 +0.01	39.04	37.62	38.75	2,128,900
15 Apr 19	38.75000 -0.33	39.52	38.41	39.37	2,004,484
12 Apr 19	39.08000 +0.11	39.67	38.70	38.72	1,142,412
11 Apr 19	38.97000 -2.99	41.96	37.80	41.96	3,838,343
10 Apr 19	41.96000 +0.31	42.10	40.84	41.37	1,705,113
09 Apr 19	41.65000 -0.53	42.44	41.23	42.44	1,440,573
08 Apr 19	42.18000 +0.48	43.80	40.42	42.09	2,934,875
04 Apr 19	41.70000 -1.71	43.40	41.52	43.27	2,966,155
03 Apr 19	43.41000 +1.16	43.96	41.80	42.00	1,514,726
02 Apr 19	42.25000 -0.47	43.74	42.08	43.00	2,094,543
01 Apr 19	42.72000 +2.07	43.15	40.20	40.66	3,096,613
29 Mar 19	40.65000 +0.75	41.08	39.61	39.61	3,105,090
28 Mar 19	39.90000 -0.28	41.20	39.43	39.90	2,965,570
27 Mar 19	40.18000 +2.46	40.28	37.50	37.75	3,656,554
26 Mar 19	37.72000 -0.28	38.80	37.20	38.44	1,659,068
25 Mar 19	38.00000 +0.25	39.18	37.01	37.63	2,976,633
22 Mar 19	37.75000 +0.77	37.95	36.71	36.71	2,081,514
21 Mar 19	36.98000 -0.27	37.48	36.63	37.25	2,071,961
20 Mar 19	37.25000 +0.12	37.70	36.58	37.32	2,124,738
19 Mar 19	37.13000 -0.42	37.79	36.96	37.61	2,066,462
18 Mar 19	37.55000 +0.16	38.30	36.91	37.26	3,238,820
15 Mar 19	37.39000 +1.29	37.99	36.15	36.15	5,367,460
14 Mar 19	36.10000 +1.42	36.10	34.30	34.50	5,112,017
13 Mar 19	34.68000 +0.09	34.97	34.22	34.66	2,235,583
12 Mar 19	34.59000 -0.38	35.20	34.46	34.97	3,190,552
11 Mar 19	34.97000 +0.68	35.19	34.00	34.00	3,080,011
08 Mar 19	34.29000 -0.96	35.30	34.29	35.08	2,459,120
07 Mar 19	35.25000 +0.01	35.41	34.85	35.10	2,746,373
06 Mar 19	35.24000 -0.46	35.60	34.80	35.60	3,735,511
05 Mar 19	35.70000 -0.42	36.00	35.08	36.00	3,997,585
04 Mar 19	36.12000 +1.29	36.65	34.93	34.93	5,409,912
01 Mar 19	34.83000 +0.23	34.96	34.60	34.64	2,000,387
28 Feb 19	34.60000 -0.56	35.66	34.56	35.45	2,825,671
27 Feb 19	35.16000 +0.90	35.16	34.06	34.06	4,026,474
26 Feb 19	34.26000 -0.83	35.00	34.06	34.75	3,971,704
25 Feb 19	35.09000 +0.44	35.10	33.87	34.49	6,074,500
22 Feb 19	34.65000 -0.59	35.49	34.50	35.00	2,387,005
21 Feb 19	35.24000 -0.05	35.75	35.00	35.43	1,463,467
20 Feb 19	35.29000 +0.00	35.82	34.52	35.20	2,128,004
19 Feb 19	35.29000 -1.05	36.30	34.92	36.29	3,342,196
18 Feb 19	36.34000 +0.53	36.80	35.50	35.51	2,890,585
15 Feb 19	35.81000 -0.89	36.64	35.72	36.46	2,033,118
14 Feb 19	36.70000 +0.07	36.86	35.90	36.64	2,008,419
13 Feb 19	36.63000 +0.43	36.86	36.19	36.19	1,391,232
12 Feb 19	36.20000 -0.30	36.72	36.12	36.58	1,150,785
11 Feb 19	36.50000 +1.00	36.68	35.08	35.49	1,532,913
01 Feb 19	35.50000 -0.50	35.82	35.10	35.33	1,367,463
31 Jan 19	36.00000 +0.55	36.50	34.00	35.00	2,670,267
30 Jan 19	35.45000 -1.06	36.81	35.10	36.10	1,636,634
29 Jan 19	36.51000 -0.57	37.77	36.22	37.77	1,491,777
28 Jan 19	37.08000 -1.22	38.18	36.50	37.85	2,497,245
25 Jan 19	38.30000 +1.79	38.97	36.35	36.54	2,076,800
24 Jan 19	36.51000 +0.04	36.97	36.20	36.48	1,186,479
23 Jan 19	36.47000 +0.29	36.87	35.60	35.65	2,889,654
22 Jan 19	36.18000 +0.11	36.36	35.52	36.00	4,091,172
21 Jan 19	36.07000 -2.77	38.86	34.96	38.86	9,057,681
18 Jan 19	38.84000 +0.83	39.20	37.40	37.82	1,597,950
17 Jan 19	38.01000 +0.91	38.50	36.80	37.08	1,407,949
16 Jan 19	37.10000 +0.00	38.10	36.50	37.10	1,541,976
15 Jan 19	37.10000 +0.90	37.20	35.88	36.49	951,764
14 Jan 19	36.20000 -0.72	36.99	36.15	36.85	603,400
11 Jan 19	36.92000 +0.29	37.29	36.25	36.63	854,684
10 Jan 19	36.63000 -0.21	37.29	36.52	36.60	614,343
09 Jan 19	36.84000 +0.15	37.88	36.01	36.69	1,368,237
08 Jan 19	36.69000 -0.21	37.20	36.40	36.68	835,443
07 Jan 19	36.90000 +1.80	37.02	35.10	35.55	1,643,779
04 Jan 19	35.10000 +0.85	35.76	33.83	33.96	1,204,682
03 Jan 19	34.25000 -1.02	35.44	33.93	35.08	1,240,002
02 Jan 19	35.27000 -1.53	37.28	34.73	37.00	2,115,993
28 Dec 18	36.80000 -0.10	37.20	36.00	36.74	772,443
27 Dec 18	36.90000 -0.52	38.10	36.65	38.02	1,129,372
26 Dec 18	37.42000 -0.39	38.36	37.25	37.74	601,700
25 Dec 18	37.81000 +0.47	37.97	37.03	37.03	845,700
24 Dec 18	37.34000 +0.89	38.16	36.45	36.45	1,836,943
21 Dec 18	36.45000 -0.32	36.88	36.13	36.73	578,196
20 Dec 18	36.77000 +0.27	36.78	36.12	36.50	702,029
19 Dec 18	36.50000 -1.32	38.12	36.00	38.01	1,451,653
18 Dec 18	37.82000 -0.16	38.19	37.20	37.60	895,677
17 Dec 18	37.98000 -0.69	38.79	37.09	38.67	1,530,392
14 Dec 18	38.67000 -1.28	39.80	38.14	39.80	1,600,364
13 Dec 18	39.95000 +2.18	40.87	37.09	37.73	2,807,622
12 Dec 18	37.77000 -0.16	38.25	37.52	37.98	1,495,008
11 Dec 18	37.93000 +0.92	38.09	37.20	37.20	1,140,266
10 Dec 18	37.01000 -0.69	37.85	36.62	37.01	1,303,184
07 Dec 18	37.70000 -0.25	38.04	37.01	38.04	1,268,329
06 Dec 18	37.95000 -0.45	38.40	37.30	38.40	1,393,087
05 Dec 18	38.40000 -1.18	39.58	38.20	39.58	1,961,099
04 Dec 18	39.58000 -0.30	40.10	39.00	39.41	1,057,137
03 Dec 18	39.88000 +2.06	40.10	38.05	38.38	1,798,825
30 Nov 18	37.82000 +0.32	38.18	36.60	37.50	638,530
29 Nov 18	37.50000 +0.63	38.33	37.00	37.14	983,888
28 Nov 18	36.87000 +0.75	36.98	36.00	36.17	594,165
27 Nov 18	36.12000 -0.35	36.82	36.04	36.50	310,371
26 Nov 18	36.47000 -0.26	36.88	36.00	36.69	470,520
23 Nov 18	36.73000 +0.34	36.78	35.83	36.26	909,640
22 Nov 18	36.39000 +0.40	36.71	35.29	36.25	1,464,642
21 Nov 18	35.99000 -0.14	36.37	35.43	36.19	744,426
20 Nov 18	36.13000 -0.12	37.20	35.80	35.84	1,210,238
19 Nov 18	36.25000 -0.51	36.75	35.80	36.75	2,341,591
16 Nov 18	36.76000 -1.24	38.10	36.57	38.10	2,533,364
15 Nov 18	38.00000 -0.59	38.38	37.30	38.00	1,727,206
14 Nov 18	38.59000 -0.66	39.25	37.48	39.25	1,368,538
13 Nov 18	39.25000 +0.80	39.36	37.53	38.00	1,303,722
12 Nov 18	38.45000 +1.30	38.50	36.80	37.20	1,551,208
09 Nov 18	37.15000 -1.29	38.24	37.02	38.24	998,059
08 Nov 18	38.44000 +0.06	38.99	37.56	38.74	1,210,726
07 Nov 18	38.38000 +0.88	39.10	37.20	37.20	1,964,212
06 Nov 18	37.50000 -0.49	38.50	36.60	38.36	739,364
05 Nov 18	37.99000 +0.19	38.19	37.57	37.92	1,469,427
02 Nov 18	37.80000 +2.15	38.19	36.54	36.54	2,042,904
01 Nov 18	35.65000 -0.35	36.36	35.22	36.30	1,575,804
31 Oct 18	36.00000 +1.60	36.00	33.91	34.39	1,386,254
30 Oct 18	34.40000 +1.50	34.90	33.20	33.20	1,543,128
29 Oct 18	32.90000 -2.40	34.80	31.79	34.79	2,924,780
26 Oct 18	35.30000 -1.15	36.85	34.25	36.85	1,524,465
25 Oct 18	36.45000 -0.64	36.90	35.63	35.90	817,982
24 Oct 18	37.09000 -1.37	38.68	36.91	38.68	1,477,485
23 Oct 18	38.46000 -0.87	39.21	37.51	39.21	1,738,299
22 Oct 18	39.33000 +2.32	40.61	37.90	38.00	3,256,415
19 Oct 18	37.01000 +1.88	37.50	34.81	35.01	1,548,958
18 Oct 18	35.13000 -0.41	36.19	34.51	35.44	872,693
17 Oct 18	35.54000 -0.76	37.77	33.52	37.77	1,933,986
16 Oct 18	36.30000 -1.06	37.64	35.80	36.94	1,444,389
15 Oct 18	37.36000 -0.34	38.18	37.10	37.97	1,145,013
12 Oct 18	37.70000 +1.42	38.00	36.40	36.48	1,285,530
11 Oct 18	36.28000 -0.92	38.20	35.80	36.07	2,111,711
10 Oct 18	37.20000 -1.53	38.76	36.55	38.64	1,513,318
09 Oct 18	38.73000 +0.23	39.57	37.67	39.00	1,040,477
08 Oct 18	38.50000 -1.32	39.82	38.28	39.82	1,375,122
28 Sep 18	39.82000 -0.18	40.34	39.17	40.34	1,479,719
27 Sep 18	40.00000 -0.35	40.48	39.52	40.34	1,383,943
26 Sep 18	40.35000 +0.46	41.34	39.78	40.01	2,929,199
25 Sep 18	39.89000 +0.40	40.60	38.72	39.00	1,941,888
21 Sep 18	39.49000 +1.38	39.79	37.72	38.50	2,243,109
20 Sep 18	38.11000 -0.40	38.79	37.82	38.39	1,141,336
19 Sep 18	38.51000 +2.43	39.33	36.00	36.08	2,461,196
18 Sep 18	36.08000 +0.13	36.43	35.50	36.00	1,134,188
17 Sep 18	35.95000 +1.42	36.75	33.85	34.54	2,336,000
14 Sep 18	34.53000 -0.01	35.15	34.07	34.73	1,321,361
13 Sep 18	34.54000 -1.15	36.16	33.35	35.71	1,805,957
12 Sep 18	35.69000 -0.27	36.36	35.20	36.00	787,895
11 Sep 18	35.96000 +0.81	36.20	34.80	35.16	861,623
10 Sep 18	35.15000 -0.28	36.22	34.62	35.83	811,583
07 Sep 18	35.43000 +0.98	36.20	34.50	35.05	1,705,925
06 Sep 18	34.45000 -0.04	35.27	34.01	34.45	1,979,480
05 Sep 18	34.49000 -2.81	37.18	34.31	37.06	2,676,373
04 Sep 18	37.30000 -0.10	37.42	36.60	37.39	1,300,664
03 Sep 18	37.40000 +1.40	37.40	35.89	36.42	915,409
31 Aug 18	36.00000 -0.66	36.90	35.85	36.45	588,642
30 Aug 18	36.66000 -0.54	37.31	36.55	37.19	543,973
29 Aug 18	37.20000 -1.10	38.30	36.48	38.30	1,361,687
28 Aug 18	38.30000 +0.67	38.35	37.30	37.70	1,192,448
27 Aug 18	37.63000 +0.95	38.00	35.92	36.68	1,897,357
24 Aug 18	36.68000 -0.13	37.42	36.16	36.70	1,471,323
23 Aug 18	36.81000 +0.97	38.00	35.37	35.37	2,401,254
22 Aug 18	35.84000 -0.67	36.97	35.40	36.67	2,013,567
21 Aug 18	36.51000 +3.32	36.51	33.06	33.06	2,400,132
20 Aug 18	33.19000 +0.16	34.34	32.62	33.03	1,976,643
17 Aug 18	33.03000 -1.24	34.66	32.95	34.64	1,111,988
16 Aug 18	34.27000 -0.61	35.42	32.40	34.89	913,614
15 Aug 18	34.88000 -1.11	36.45	34.30	35.64	1,058,145
14 Aug 18	35.99000 +0.44	36.49	35.35	35.89	1,312,789
13 Aug 18	35.55000 +0.19	35.99	34.11	34.80	1,418,530
10 Aug 18	35.36000 +1.10	35.72	33.65	34.27	2,002,220
09 Aug 18	34.26000 +0.92	34.50	32.11	32.60	4,023,246
08 Aug 18	33.34000 -3.70	37.44	33.34	37.04	3,872,659
07 Aug 18	37.04000 +1.28	37.13	35.74	35.74	1,243,508
06 Aug 18	35.76000 -0.58	37.48	35.46	36.00	1,936,795
03 Aug 18	36.34000 -1.61	38.37	36.02	37.75	1,497,572
02 Aug 18	37.95000 +0.51	38.30	36.71	37.78	2,420,164
01 Aug 18	37.44000 -1.94	39.70	37.38	39.70	2,229,902
31 Jul 18	39.38000 +0.23	39.98	38.67	38.87	1,068,038
30 Jul 18	39.15000 -1.47	40.61	38.56	40.31	2,188,998
27 Jul 18	40.62000 +0.75	41.30	38.81	40.14	2,040,802
26 Jul 18	39.87000 -0.47	41.27	39.52	40.37	1,461,129
25 Jul 18	40.34000 -1.15	41.76	39.75	40.99	1,944,240
24 Jul 18	41.49000 +1.62	41.78	39.33	40.22	2,559,069
23 Jul 18	39.87000 -1.38	41.82	38.61	41.38	3,695,082
20 Jul 18	41.25000 +0.37	41.85	40.44	40.88	1,707,300
19 Jul 18	40.88000 -2.00	42.75	40.00	42.75	2,995,990
18 Jul 18	42.88000 -1.01	43.66	42.40	43.60	1,911,363
17 Jul 18	43.89000 +0.67	44.99	41.90	44.00	3,521,246
16 Jul 18	43.22000 +3.93	43.22	40.15	40.50	4,235,637
13 Jul 18	39.29000 +1.59	39.50	37.05	37.05	1,863,872
12 Jul 18	37.70000 +0.31	38.65	36.50	36.67	1,662,759
11 Jul 18	37.39000 -0.29	37.67	36.02	37.28	1,753,512
10 Jul 18	37.68000 +1.61	37.97	36.00	36.22	2,588,373
09 Jul 18	36.07000 +1.93	36.09	33.00	33.90	1,997,553
06 Jul 18	34.14000 +0.37	34.85	32.13	33.87	1,386,499
05 Jul 18	33.77000 -1.57	35.75	33.23	35.24	1,020,164
04 Jul 18	35.34000 -0.08	35.85	34.62	35.01	1,078,674
03 Jul 18	35.42000 +1.08	35.50	33.40	33.82	1,995,545
02 Jul 18	34.34000 -0.66	35.28	33.46	35.00	2,096,995
29 Jun 18	35.00000 +0.94	35.18	33.70	34.10	1,301,496
28 Jun 18	34.06000 +0.90	34.81	33.00	33.15	2,826,229
27 Jun 18	33.16000 -1.36	34.84	32.81	34.50	1,419,763
26 Jun 18	34.52000 -0.32	34.80	33.60	34.80	1,027,103
25 Jun 18	34.84000 -0.14	36.20	34.50	35.22	1,527,148
22 Jun 18	34.98000 +1.02	35.16	32.22	33.48	1,962,095
21 Jun 18	33.96000 +0.94	35.25	32.51	33.09	2,365,446
20 Jun 18	33.02000 +1.77	33.57	30.32	31.40	2,183,949
19 Jun 18	31.25000 -1.07	33.18	30.25	31.53	1,993,521
15 Jun 18	32.32000 -1.40	34.00	32.00	33.07	1,841,316
14 Jun 18	33.72000 -0.07	34.65	33.34	33.60	1,695,530
13 Jun 18	33.79000 -1.61	35.54	33.52	35.54	2,304,833
12 Jun 18	35.40000 +1.78	35.50	32.71	33.87	3,351,108
11 Jun 18	33.62000 -1.53	35.44	33.60	34.86	2,474,114
08 Jun 18	35.15000 -1.52	36.95	33.11	36.50	2,762,777
07 Jun 18	36.67000 -0.84	38.20	36.41	37.08	1,621,406
06 Jun 18	37.51000 +1.52	38.14	35.80	35.85	4,367,989
05 Jun 18	35.99000 +0.94	36.49	34.73	35.25	2,703,208
04 Jun 18	35.05000 -0.26	35.71	34.40	35.10	3,081,005
01 Jun 18	35.31000 -2.93	38.14	35.19	38.13	3,893,110
31 May 18	38.24000 +0.33	39.00	37.01	39.00	3,695,410
30 May 18	37.91000 -0.28	39.19	36.80	37.70	2,344,408
29 May 18	38.19000 -0.93	39.50	37.68	38.50	2,811,950
28 May 18	39.12000 +2.56	39.17	36.21	36.90	5,955,762
25 May 18	36.56000 -0.24	37.68	35.85	37.66	3,184,295
24 May 18	36.80000 +0.56	37.88	36.24	36.89	3,918,256
23 May 18	36.24000 -1.61	39.28	35.92	37.49	4,781,410
22 May 18	37.85000 +3.29	38.02	34.00	34.05	6,947,484
21 May 18	34.56000 +0.72	35.40	32.95	33.70	5,716,074
18 May 18	33.84000 -2.19	36.68	33.21	36.60	6,507,163
17 May 18	36.03000 -0.34	36.57	35.38	36.37	2,785,901
16 May 18	36.37000 +0.91	36.55	34.79	35.11	4,314,223
15 May 18	35.46000 -0.34	36.88	34.16	35.85	4,933,238
14 May 18	35.80000 +1.83	35.96	33.91	34.10	4,624,157
11 May 18	33.97000 +0.65	35.28	32.96	33.08	3,266,842
10 May 18	33.32000 +0.94	33.64	31.60	32.28	2,605,810
09 May 18	32.38000 -0.60	33.58	32.01	32.90	2,240,854
08 May 18	32.98000 +0.29	33.36	32.28	32.58	2,095,663
07 May 18	32.69000 +1.20	33.48	31.60	31.60	2,665,379
04 May 18	31.49000 +0.79	31.96	30.06	30.24	2,387,605
03 May 18	30.70000 -0.98	31.39	29.44	30.00	8,022,842
02 May 18	31.68000 +0.52	31.99	30.52	31.61	2,697,617
27 Apr 18	31.16000 +0.86	31.36	29.70	30.03	2,693,801
26 Apr 18	30.30000 +0.16	31.70	29.80	30.15	3,337,747
25 Apr 18	30.14000 +1.11	30.30	28.35	28.90	3,279,324
24 Apr 18	29.03000 +0.81	29.20	27.60	28.52	3,481,749
23 Apr 18	28.22000 -0.60	30.38	27.59	28.66	3,335,919
20 Apr 18	28.82000 -0.47	29.93	28.52	29.05	2,106,391
19 Apr 18	29.29000 +0.62	29.98	28.50	28.67	4,341,083
18 Apr 18	28.67000 +1.08	28.80	27.22	27.39	2,997,917
17 Apr 18	27.59000 -0.68	28.63	27.32	28.25	2,463,922
16 Apr 18	28.27000 +0.36	28.66	28.00	28.00	4,916,088
13 Apr 18	27.91000 +0.86	28.33	27.12	27.16	2,818,389
12 Apr 18	27.05000 -0.57	27.62	26.88	27.62	1,891,608
11 Apr 18	27.62000 +0.10	28.48	27.11	27.55	3,092,467
10 Apr 18	27.52000 +1.23	27.77	26.17	26.31	2,875,222
09 Apr 18	26.29000 +0.25	26.66	25.75	25.99	915,176
04 Apr 18	26.04000 -0.25	26.90	26.01	26.40	1,004,750
03 Apr 18	26.29000 -0.11	26.44	25.77	26.24	966,616
02 Apr 18	26.40000 -0.55	27.16	26.37	27.12	1,101,084
30 Mar 18	26.95000 +0.00	27.19	26.86	27.03	1,220,608
29 Mar 18	26.95000 +0.01	27.16	26.60	27.15	1,015,144
28 Mar 18	26.94000 -0.15	27.21	26.51	26.99	1,384,242
27 Mar 18	27.09000 +0.63	27.25	26.30	26.55	2,231,816
26 Mar 18	26.46000 +1.19	26.66	24.77	25.12	1,366,413
23 Mar 18	25.27000 -0.71	26.26	24.61	25.48	1,702,025
22 Mar 18	25.98000 +0.06	26.38	25.81	26.08	1,102,246
21 Mar 18	25.92000 -0.88	26.89	25.82	26.89	1,121,467
20 Mar 18	26.80000 -0.41	27.10	26.35	26.60	2,300,730
19 Mar 18	27.21000 +1.08	27.30	25.80	26.00	2,113,001
16 Mar 18	26.13000 +0.44	26.30	25.50	25.75	1,198,465
15 Mar 18	25.69000 -0.25	25.94	25.44	25.94	1,533,974
14 Mar 18	25.94000 -0.08	26.00	25.66	25.66	977,795
13 Mar 18	26.02000 +0.02	26.39	25.65	25.80	1,240,460
12 Mar 18	26.00000 +0.72	26.03	25.28	25.29	1,566,428
09 Mar 18	25.28000 +0.14	25.37	25.01	25.20	855,762
08 Mar 18	25.14000 +0.45	25.24	24.59	24.69	1,019,057
07 Mar 18	24.69000 -0.12	24.95	24.67	24.82	563,939
06 Mar 18	24.81000 +0.41	24.94	24.19	24.55	1,087,917
05 Mar 18	24.40000 +0.16	24.47	24.14	24.25	477,778
02 Mar 18	24.24000 +0.14	24.31	23.80	24.00	882,961
01 Mar 18	24.10000 +0.01	24.20	23.75	23.98	1,087,567
28 Feb 18	24.09000 -0.06	24.35	23.86	23.95	673,100
27 Feb 18	24.15000 -0.08	24.49	23.98	24.04	603,951
26 Feb 18	24.23000 +0.37	24.36	23.70	23.96	1,033,700
23 Feb 18	23.86000 +0.18	23.91	23.44	23.68	563,698
22 Feb 18	23.68000 +0.73	23.76	22.90	22.95	656,112
14 Feb 18	22.95000 +0.06	23.18	22.72	23.18	430,945
13 Feb 18	22.89000 -0.24	23.44	22.88	23.39	569,800
12 Feb 18	23.13000 +0.75	23.38	22.46	22.77	804,780
09 Feb 18	22.38000 -0.46	22.78	22.00	22.48	968,935
08 Feb 18	22.84000 +0.29	23.04	22.30	22.54	934,808
07 Feb 18	22.55000 +0.25	22.92	22.15	22.80	1,475,267
06 Feb 18	22.30000 -1.73	23.85	22.25	23.85	2,223,503
05 Feb 18	24.03000 -0.51	24.31	23.74	23.91	1,114,498
02 Feb 18	24.54000 +0.03	24.80	24.16	24.22	941,199
01 Feb 18	24.51000 -0.91	25.81	24.30	25.10	1,884,926
31 Jan 18	25.42000 +0.13	26.10	25.06	25.20	1,974,599
30 Jan 18	25.29000 +0.02	25.53	25.10	25.48	1,170,216
29 Jan 18	25.27000 -0.42	25.60	25.09	25.59	1,309,394
26 Jan 18	25.69000 -0.03	26.09	25.56	25.63	1,480,785
25 Jan 18	25.72000 -0.31	26.50	25.66	26.20	2,371,663
24 Jan 18	26.03000 +0.58	26.25	25.37	25.66	3,115,257
23 Jan 18	25.45000 +0.13	25.73	25.10	25.32	2,228,008
22 Jan 18	25.32000 +1.57	25.86	23.83	24.01	4,140,773
19 Jan 18	23.75000 -0.08	24.05	23.61	23.72	1,113,900
18 Jan 18	23.83000 -0.21	24.19	23.83	24.04	713,900
17 Jan 18	24.04000 +0.15	24.17	23.61	23.98	1,020,175
16 Jan 18	23.89000 +0.28	23.96	23.31	23.31	1,010,176
15 Jan 18	23.61000 -0.48	24.50	23.54	24.11	1,257,200
12 Jan 18	24.09000 -0.50	24.60	24.00	24.51	1,232,766
11 Jan 18	24.59000 -0.02	24.71	24.16	24.49	1,121,559
10 Jan 18	24.61000 +0.16	24.85	24.45	24.48	1,469,900
09 Jan 18	24.45000 -0.20	24.65	24.39	24.65	1,039,337
08 Jan 18	24.65000 +0.49	24.80	23.80	24.15	1,765,637
05 Jan 18	24.16000 -0.14	24.30	24.04	24.30	879,939
04 Jan 18	24.30000 +0.02	24.46	24.20	24.28	991,335
03 Jan 18	24.28000 +0.08	24.30	23.96	24.20	1,260,643
02 Jan 18	24.20000 -0.10	24.46	23.88	24.46	1,277,240
29 Dec 17	24.30000 +0.25	24.52	23.88	23.93	1,011,366
28 Dec 17	24.05000 +0.00	24.70	23.68	24.05	1,664,083
27 Dec 17	24.05000 +0.25	24.36	23.76	23.84	1,646,375
26 Dec 17	23.80000 +0.71	23.94	23.11	23.25	1,311,794
25 Dec 17	23.09000 -0.44	23.58	23.02	23.53	924,018
22 Dec 17	23.53000 -0.06	23.62	23.34	23.41	761,600
21 Dec 17	23.59000 +0.35	23.63	22.95	23.33	1,023,494
20 Dec 17	23.24000 -0.24	23.44	23.04	23.44	760,433
19 Dec 17	23.48000 +0.25	23.59	23.18	23.23	667,142
18 Dec 17	23.23000 -0.23	23.54	23.11	23.41	651,955
15 Dec 17	23.46000 +0.01	23.55	23.29	23.47	756,700
14 Dec 17	23.45000 -0.03	23.60	23.35	23.40	915,400
13 Dec 17	23.48000 +0.44	23.54	23.04	23.04	1,129,107
12 Dec 17	23.04000 -0.25	23.30	23.02	23.30	1,126,700
11 Dec 17	23.29000 +0.21	23.38	22.90	23.00	930,304
08 Dec 17	23.08000 +0.47	23.25	22.53	22.61	1,139,851
07 Dec 17	22.61000 -0.12	22.82	22.55	22.71	844,270
06 Dec 17	22.73000 +0.22	22.90	22.41	22.50	1,567,705
05 Dec 17	22.51000 -0.83	23.28	22.38	23.00	1,851,389
04 Dec 17	23.34000 -1.05	24.39	23.33	24.29	1,793,793
01 Dec 17	24.39000 +0.10	24.50	24.20	24.29	776,659
30 Nov 17	24.29000 -0.13	24.72	24.19	24.29	1,476,647
29 Nov 17	24.42000 +0.24	24.58	24.01	24.18	1,579,540
28 Nov 17	24.18000 +0.60	24.51	23.58	23.58	1,525,390
27 Nov 17	23.58000 +0.05	24.06	23.46	23.60	1,800,127
24 Nov 17	23.53000 +0.15	23.83	23.30	23.35	1,371,986
23 Nov 17	23.38000 -1.22	24.57	23.30	24.57	3,027,082
22 Nov 17	24.60000 -0.40	25.04	24.43	25.01	2,294,812
21 Nov 17	25.00000 +0.24	25.19	24.52	24.64	2,020,741
20 Nov 17	24.76000 +0.04	24.80	23.80	24.67	2,440,993
17 Nov 17	24.72000 -1.67	26.58	23.98	26.58	4,684,342
16 Nov 17	26.39000 -0.34	26.96	26.30	26.69	1,949,983
15 Nov 17	26.73000 -0.87	27.45	26.39	27.44	3,395,081
14 Nov 17	27.60000 +0.34	27.77	27.01	27.27	3,532,386
13 Nov 17	27.26000 -0.86	28.05	27.20	28.05	4,784,610
10 Nov 17	28.12000 +0.02	28.36	27.80	27.82	3,464,073
09 Nov 17	28.10000 -0.52	28.79	27.72	28.76	4,640,207
08 Nov 17	28.62000 -0.32	29.27	28.41	28.95	4,620,589
07 Nov 17	28.94000 -0.24	29.39	28.68	29.20	4,657,668
06 Nov 17	29.18000 +0.84	29.20	28.02	28.39	5,347,355
03 Nov 17	28.34000 +0.07	28.93	27.80	28.11	5,075,239
02 Nov 17	28.27000 -0.68	28.85	28.00	28.70	4,544,990
01 Nov 17	28.95000 +0.36	29.18	28.20	28.41	7,383,457
31 Oct 17	28.59000 +1.32	28.82	27.10	27.11	8,097,663
30 Oct 17	27.27000 -0.43	27.95	26.58	27.56	4,889,939
27 Oct 17	27.70000 -0.25	28.14	27.52	27.70	5,593,355
26 Oct 17	27.95000 +1.22	28.78	26.70	26.78	9,467,153
25 Oct 17	26.73000 +0.44	26.78	26.24	26.33	3,587,166
24 Oct 17	26.29000 -0.73	26.94	25.84	26.75	4,631,178
23 Oct 17	27.02000 -0.11	27.09	26.68	27.09	4,779,252
20 Oct 17	27.13000 +1.69	27.72	25.31	25.39	8,758,322
19 Oct 17	25.44000 +0.21	25.78	25.06	25.24	2,233,265
18 Oct 17	25.23000 -0.47	25.87	25.11	25.58	2,258,409
17 Oct 17	25.70000 +0.30	26.12	25.20	25.31	2,729,736
16 Oct 17	25.40000 -0.79	26.40	25.36	26.30	3,251,727
13 Oct 17	26.19000 -0.01	26.53	26.13	26.13	2,610,208
12 Oct 17	26.20000 +0.05	26.70	26.02	26.16	3,420,062
11 Oct 17	26.15000 -0.54	26.62	25.81	26.62	4,551,893
10 Oct 17	26.69000 +0.88	26.77	25.66	25.85	6,994,476
09 Oct 17	25.81000 +0.02	26.18	25.61	25.80	4,960,480
29 Sep 17	25.79000 +1.84	26.25	24.00	24.08	7,190,137
28 Sep 17	23.95000 +0.05	24.42	23.89	23.91	1,633,849
27 Sep 17	23.90000 +0.22	24.04	23.64	23.75	1,298,307
26 Sep 17	23.68000 -0.82	24.68	23.40	24.49	3,149,615
25 Sep 17	24.50000 -0.62	25.39	24.47	25.09	1,875,455
22 Sep 17	25.12000 -0.02	25.22	24.82	25.02	1,505,512
21 Sep 17	25.14000 -0.11	25.68	25.08	25.25	2,565,794
20 Sep 17	25.25000 +0.05	25.29	24.96	25.17	1,647,393
19 Sep 17	25.20000 +0.34	25.36	24.78	24.92	2,142,103
18 Sep 17	24.86000 -0.01	24.90	24.60	24.70	1,539,951
15 Sep 17	24.87000 -0.36	25.34	24.83	25.10	2,024,937
14 Sep 17	25.23000 -0.16	25.47	25.14	25.39	2,026,781
13 Sep 17	25.39000 +0.16	25.49	24.95	25.22	2,537,199
12 Sep 17	25.23000 -0.34	25.73	25.10	25.47	3,042,083
11 Sep 17	25.57000 +0.50	25.58	25.00	25.06	3,078,909
08 Sep 17	25.07000 -0.19	25.37	24.88	25.22	2,081,064
07 Sep 17	25.26000 +0.00	25.66	25.05	25.38	2,707,712
06 Sep 17	25.26000 -0.45	25.60	25.11	25.60	3,262,323
05 Sep 17	25.71000 +0.23	25.88	25.31	25.39	2,347,845
04 Sep 17	25.48000 -0.59	26.07	25.40	26.07	3,653,627
01 Sep 17	26.07000 -0.28	26.34	25.72	26.30	4,342,360
31 Aug 17	26.35000 +0.34	26.75	25.80	25.90	5,561,673
30 Aug 17	26.01000 +0.12	26.32	25.91	25.93	6,773,761
29 Aug 17	25.89000 +0.74	26.81	24.90	25.00	9,936,296
28 Aug 17	25.15000 +1.09	25.50	24.06	24.10	6,289,374
25 Aug 17	24.06000 +0.33	24.24	23.63	23.75	3,279,725
24 Aug 17	23.73000 -0.25	24.35	23.70	23.86	3,127,038
23 Aug 17	23.98000 +0.14	24.22	23.70	23.85	2,330,241
22 Aug 17	23.84000 -0.20	24.46	23.78	24.04	2,261,383
21 Aug 17	24.04000 +0.24	24.21	23.73	23.74	1,789,383
18 Aug 17	23.80000 -0.28	24.02	23.70	23.85	1,893,091
17 Aug 17	24.08000 -0.12	24.24	23.81	24.09	2,653,298
16 Aug 17	24.20000 +0.20	24.38	23.80	24.10	3,673,391
15 Aug 17	24.00000 +0.81	24.77	23.11	23.17	5,309,288
14 Aug 17	23.19000 +0.37	23.40	22.70	22.70	2,568,519
11 Aug 17	22.82000 -0.19	23.30	22.70	22.70	3,226,093
10 Aug 17	23.01000 -0.22	23.21	22.54	23.10	2,863,753
09 Aug 17	23.23000 +0.66	23.25	22.48	22.48	3,158,563
08 Aug 17	22.57000 -0.13	22.72	22.37	22.70	1,667,891
07 Aug 17	22.70000 +0.18	22.87	22.50	22.51	1,129,308
04 Aug 17	22.52000 -0.17	22.84	22.51	22.65	1,417,409
03 Aug 17	22.69000 +0.16	23.10	22.45	22.50	1,770,811
02 Aug 17	22.53000 -0.46	23.05	22.51	22.99	1,808,814
01 Aug 17	22.99000 -0.12	23.19	22.73	23.15	1,658,504
31 Jul 17	23.11000 +0.33	23.17	22.68	22.70	1,994,578
28 Jul 17	22.78000 -0.39	23.14	22.74	23.10	1,922,917
27 Jul 17	23.17000 +0.71	23.20	22.33	22.45	3,391,864
26 Jul 17	22.46000 -0.30	22.87	22.30	22.76	1,720,321
25 Jul 17	22.76000 -0.22	23.10	22.65	22.99	1,680,211
24 Jul 17	22.98000 +0.25	23.15	22.40	22.62	2,203,297
21 Jul 17	22.73000 +0.02	23.00	22.53	22.53	1,870,110
20 Jul 17	22.71000 -0.19	23.32	22.70	22.76	2,695,105
19 Jul 17	22.90000 +0.05	23.06	22.30	22.69	2,732,962
18 Jul 17	22.85000 -0.21	23.00	22.00	22.58	3,542,789
17 Jul 17	23.06000 -2.56	25.30	23.06	25.30	6,174,543
14 Jul 17	25.62000 -0.10	26.00	25.50	25.71	2,103,969
13 Jul 17	25.72000 -0.49	26.05	25.68	25.90	2,221,297
12 Jul 17	26.21000 +0.13	26.25	25.25	25.91	3,926,603
11 Jul 17	26.08000 -0.99	27.21	25.70	27.10	4,682,752
10 Jul 17	27.07000 -0.53	27.92	26.81	27.33	6,881,825
07 Jul 17	27.60000 +1.08	27.99	26.21	26.49	8,732,487
06 Jul 17	26.52000 -0.03	26.82	26.10	26.51	4,548,853
05 Jul 17	26.55000 +0.74	26.57	25.80	25.85	4,843,353
04 Jul 17	25.81000 -0.16	26.15	25.72	25.94	1,911,952
03 Jul 17	25.97000 +0.37	25.98	25.51	25.60	2,215,985
30 Jun 17	25.60000 +0.23	25.82	25.15	25.17	2,629,769
29 Jun 17	25.37000 +0.11	25.65	25.22	25.22	1,794,247
28 Jun 17	25.26000 -0.60	25.78	25.18	25.50	2,547,014
27 Jun 17	25.86000 -0.10	26.13	25.70	25.98	2,439,472
26 Jun 17	25.96000 +0.22	25.98	25.41	25.70	2,519,892
23 Jun 17	25.74000 -0.04	26.08	25.07	25.59	4,007,062
22 Jun 17	25.78000 -0.90	26.96	25.62	26.69	4,433,232
21 Jun 17	26.68000 -0.38	27.16	26.20	27.08	4,376,496
20 Jun 17	27.06000 +0.08	27.37	26.85	27.19	4,133,863
19 Jun 17	26.98000 +0.09	27.24	26.62	26.73	3,010,185
16 Jun 17	26.89000 -0.17	27.75	26.76	27.02	5,288,438
15 Jun 17	27.06000 +1.14	27.66	25.95	25.96	7,521,569
14 Jun 17	25.92000 -0.32	26.29	25.66	26.23	3,812,529
13 Jun 17	26.24000 +0.77	26.48	25.50	25.50	4,172,704
12 Jun 17	25.47000 -1.56	26.57	25.44	26.49	5,325,787
09 Jun 17	27.03000 -0.78	27.48	26.61	27.18	4,801,538
08 Jun 17	27.81000 +0.53	28.50	26.93	27.06	8,906,932
07 Jun 17	27.28000 +0.90	27.52	26.22	26.25	7,921,501
06 Jun 17	26.38000 -0.05	26.39	25.69	26.11	4,648,468
05 Jun 17	26.43000 +0.03	26.86	26.10	26.62	6,326,692
02 Jun 17	26.40000 +1.07	26.78	25.47	25.49	7,916,568
01 Jun 17	25.33000 -2.81	27.69	25.33	27.31	10,225,090
31 May 17	28.14000 -0.35	30.70	27.99	29.35	10,214,727
26 May 17	28.49000 +0.43	29.10	27.82	28.07	9,730,415
25 May 17	28.06000 -1.60	29.75	27.28	29.00	13,071,702
24 May 17	29.66000 -2.83	30.79	29.24	29.24	17,805,308
23 May 17	32.49000 -3.61	32.49	32.49	32.49	149,400
22 May 17	36.10000 -4.01	36.10	36.10	36.10	77,000
19 May 17	40.11000 -4.46	40.11	40.11	40.11	81,600
21 Mar 17	44.57000 +0.67	44.82	43.11	43.88	13,422,334
20 Mar 17	43.90000 +0.84	44.15	42.23	42.59	10,514,330
17 Mar 17	43.06000 -1.84	45.75	42.88	44.33	17,839,264
16 Mar 17	44.90000 +2.69	45.48	42.12	42.35	20,005,076
15 Mar 17	42.21000 -1.46	43.20	41.80	43.18	14,103,390
14 Mar 17	43.67000 -0.55	44.33	43.00	43.50	13,779,226
13 Mar 17	44.22000 +1.24	44.84	42.36	42.98	19,263,928
10 Mar 17	42.98000 -2.70	44.50	42.50	43.00	20,948,086
09 Mar 17	45.68000 +4.15	45.68	43.70	45.68	34,310,044
08 Mar 17	41.53000 +3.78	41.53	41.53	41.53	255,110
07 Mar 17	37.75000 +3.43	37.75	37.75	37.75	124,895
06 Mar 17	34.32000 +3.12	34.32	34.32	34.32	191,687
03 Mar 17	31.20000 +2.84	31.20	31.20	31.20	167,546
02 Mar 17	28.36000 +2.58	28.36	28.36	28.36	38,266
01 Mar 17	25.78000 +2.34	25.78	25.78	25.78	61,800
28 Feb 17	23.44000 +2.13	23.44	23.44	23.44	37,110
27 Feb 17	21.31000 +1.94	21.31	21.31	21.31	19,700
24 Feb 17	19.37000 +1.76	19.37	19.37	19.37	5,383
23 Feb 17	17.61000 +1.60	17.61	17.61	17.61	3,200
22 Feb 17	16.01000 +0.00	16.01	16.01	16.01	27,700

Fujian Anjoy Foods Co Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	81.21000 -1.79	83.61	80.32	82.98	5,509,800
19 Oct 26	83.00000 +1.26	83.56	81.00	81.07	4,791,149
16 Oct 26	81.74000 +0.66	82.89	80.90	81.60	4,531,749
15 Oct 26	81.08000 -0.91	84.10	81.00	81.43	6,057,186
14 Oct 26	81.99000 +1.30	82.80	80.21	80.41	5,292,982
13 Oct 26	80.69000 -0.81	81.90	80.15	81.00	4,911,555
12 Oct 26	81.50000 +0.48	82.00	80.05	81.09	4,774,503
09 Oct 26	81.02000 +2.63	81.35	78.50	78.50	5,419,516
08 Oct 26	78.39000 -1.01	79.58	78.39	78.57	3,636,827
30 Sep 26	79.40000 +0.35	79.90	78.26	79.05	3,973,833
29 Sep 26	79.05000 +1.81	79.27	77.00	77.85	5,088,963
28 Sep 26	77.24000 +0.31	78.35	76.68	76.80	3,865,544
24 Sep 26	76.93000 -2.55	78.08	76.51	77.90	2,899,773
23 Sep 26	79.48000 -0.18	81.66	79.03	79.89	3,619,834
22 Sep 26	79.66000 -1.25	81.08	79.62	80.58	3,938,159
21 Sep 26	80.91000 +1.43	81.52	78.67	78.99	7,462,711
18 Sep 26	79.48000 +5.05	80.50	76.01	76.01	13,218,840
17 Sep 26	74.43000 -1.22	75.38	73.44	75.20	5,650,395
16 Sep 26	75.65000 +1.09	75.69	73.61	74.30	5,000,469
15 Sep 26	74.56000 +0.20	74.78	73.81	74.02	2,695,145
14 Sep 26	74.36000 -0.39	75.16	73.35	74.76	5,764,074
11 Sep 26	74.75000 -0.89	75.25	73.54	75.25	5,814,960
10 Sep 26	75.64000 +1.29	76.62	74.01	74.16	7,785,443
09 Sep 26	74.35000 -2.17	76.48	74.19	76.48	6,410,722
08 Sep 26	76.52000 +0.29	77.35	76.00	76.38	4,902,894
07 Sep 26	76.23000 -0.40	77.50	75.90	76.62	5,272,307
04 Sep 26	76.63000 +0.91	77.29	75.62	75.62	6,313,284
03 Sep 26	75.72000 -0.08	76.88	75.37	75.60	4,656,501
02 Sep 26	75.80000 +0.02	76.35	74.35	75.56	6,411,003
01 Sep 26	75.78000 +0.87	76.05	74.59	74.91	6,383,229
31 Aug 26	74.91000 -2.61	77.91	74.61	77.55	10,628,365
28 Aug 26	77.52000 +0.04	78.33	77.00	77.48	5,690,957
27 Aug 26	77.48000 +0.26	78.00	76.10	77.45	8,250,977
26 Aug 26	77.22000 -0.03	77.80	76.23	76.90	6,350,729
25 Aug 26	77.25000 -1.34	78.54	75.59	78.54	10,738,575
24 Aug 26	78.59000 -0.41	79.90	77.61	79.90	6,558,801
21 Aug 26	79.00000 -2.46	81.27	78.85	81.11	5,959,637
20 Aug 26	81.46000 +0.46	82.30	80.61	81.04	3,737,284
19 Aug 26	81.00000 -1.31	82.88	81.00	82.34	4,590,219
18 Aug 26	82.31000 -1.92	84.97	82.03	83.81	6,702,905
17 Aug 26	84.23000 +0.03	84.35	83.01	84.10	4,626,154
14 Aug 26	84.20000 +0.08	86.13	83.55	84.05	4,654,453
13 Aug 26	84.12000 -0.93	85.73	84.02	84.38	4,250,916
12 Aug 26	85.05000 +0.23	85.68	83.94	84.50	4,738,384
11 Aug 26	84.82000 -1.07	87.14	84.72	85.88	4,780,956
10 Aug 26	85.89000 +0.69	87.33	84.45	84.79	6,283,781
07 Aug 26	85.20000 +1.18	85.57	83.53	83.58	5,457,103
06 Aug 26	84.02000 -1.09	85.63	83.60	85.50	5,835,050
05 Aug 26	85.11000 -0.69	85.89	83.90	85.23	6,852,362
04 Aug 26	85.80000 -0.73	86.53	83.41	86.29	8,087,291
03 Aug 26	86.53000 -3.36	90.11	86.40	89.87	6,430,388
31 Jul 26	89.89000 -0.96	90.70	87.48	87.50	7,318,457
30 Jul 26	90.85000 +1.59	93.30	88.11	89.44	8,752,215
29 Jul 26	89.26000 +2.61	90.20	85.40	87.35	8,396,697
28 Jul 26	86.65000 +1.17	87.85	84.48	85.40	5,148,899
27 Jul 26	85.48000 +0.88	86.40	84.07	84.45	3,244,101
24 Jul 26	84.60000 -2.52	87.00	84.60	86.80	3,092,115
23 Jul 26	87.12000 -0.58	87.85	85.60	87.00	3,740,599
22 Jul 26	87.70000 +0.90	87.76	85.12	86.01	4,921,661
21 Jul 26	86.80000 -0.98	88.75	85.79	86.91	6,091,595
20 Jul 26	87.78000 +2.03	88.44	84.20	85.74	7,552,353
17 Jul 26	85.75000 -3.15	89.94	84.54	88.31	7,301,449
16 Jul 26	88.90000 -1.15	89.99	87.00	88.60	7,256,604
15 Jul 26	90.05000 +5.30	90.05	83.66	84.28	7,795,745
14 Jul 26	84.75000 +0.89	85.80	82.68	84.80	6,003,365
13 Jul 26	83.86000 +2.35	84.30	79.80	80.99	6,186,942
10 Jul 26	81.51000 +1.76	82.30	78.00	79.75	4,629,138
09 Jul 26	79.75000 -2.28	81.54	78.81	81.50	4,488,507
08 Jul 26	82.03000 -0.75	84.37	81.74	82.45	3,686,089
07 Jul 26	82.78000 -1.41	84.43	82.00	83.69	4,072,574
06 Jul 26	84.19000 +2.99	84.50	80.26	81.34	6,613,342
03 Jul 26	81.20000 +2.29	82.85	79.47	79.77	6,945,413
02 Jul 26	78.91000 -0.69	81.38	78.51	79.21	4,905,186
01 Jul 26	79.60000 -0.59	81.05	76.76	80.03	7,409,564
30 Jun 26	80.19000 -2.62	82.59	79.66	82.55	3,847,600
29 Jun 26	82.81000 +3.04	84.36	79.02	79.90	5,666,515
26 Jun 26	79.77000 -3.08	82.85	79.75	82.85	4,799,999
25 Jun 26	82.85000 -1.65	85.60	82.52	84.40	5,607,399
24 Jun 26	84.50000 +1.10	85.94	83.30	84.16	3,417,601
23 Jun 26	83.40000 -2.10	86.36	83.00	84.70	4,553,240
22 Jun 26	85.50000 +1.57	85.60	82.82	83.31	4,929,416
18 Jun 26	83.93000 -1.01	85.50	83.40	84.73	4,759,900
17 Jun 26	84.94000 -1.42	87.00	84.00	86.00	3,898,060
16 Jun 26	86.36000 -2.49	88.79	86.21	88.79	4,748,751
15 Jun 26	88.85000 -1.33	91.50	87.71	89.88	4,626,663
12 Jun 26	90.18000 +1.68	90.81	87.11	88.00	5,058,887
11 Jun 26	88.50000 -1.41	91.80	88.06	89.91	2,834,000
10 Jun 26	89.91000 +0.90	91.45	88.38	89.16	3,561,300
09 Jun 26	89.01000 +0.91	90.00	87.02	88.24	4,504,455
08 Jun 26	88.10000 +1.42	88.62	86.20	86.28	7,098,024
05 Jun 26	86.68000 -0.20	88.05	86.04	86.82	5,238,540
04 Jun 26	86.88000 -2.90	90.31	85.65	89.78	7,870,895
03 Jun 26	89.78000 -4.19	92.52	86.88	92.03	11,655,105
02 Jun 26	93.97000 -6.03	100.00	93.51	99.25	8,964,646
01 Jun 26	100.00000 +0.35	102.18	98.40	99.00	7,456,341
29 May 26	99.65000 +2.32	101.53	96.78	97.28	7,159,983
28 May 26	97.33000 -0.73	99.38	96.60	97.40	3,509,966
27 May 26	98.06000 +2.03	99.47	94.02	96.07	6,736,458
26 May 26	96.03000 -0.97	97.39	94.80	96.35	4,468,088
25 May 26	97.00000 -2.43	99.84	96.02	99.47	4,975,632
22 May 26	99.43000 +1.22	100.43	98.21	98.90	5,076,404
21 May 26	98.21000 -0.31	103.10	98.00	98.00	5,498,300
20 May 26	98.52000 +0.52	99.68	97.58	98.10	3,784,794
19 May 26	98.00000 -1.25	99.52	97.30	99.28	3,165,098
18 May 26	99.25000 -1.00	101.19	98.71	101.00	4,514,525
15 May 26	100.25000 -3.11	103.00	100.00	102.52	5,520,965
14 May 26	103.36000 +0.54	104.58	101.63	103.00	5,755,127
13 May 26	102.82000 +0.32	103.63	101.21	102.20	3,892,822
12 May 26	102.50000 -0.60	104.50	100.00	103.13	5,201,779
11 May 26	103.10000 +0.10	104.61	101.73	102.88	5,997,199
08 May 26	103.00000 -1.26	105.00	101.45	103.99	6,928,144
07 May 26	104.26000 -5.20	112.50	103.40	109.98	11,196,031
06 May 26	109.46000 +0.07	109.85	105.57	108.50	8,641,833
30 Apr 26	109.39000 -0.43	111.97	107.00	110.80	13,631,855
29 Apr 26	109.82000 +9.98	109.82	105.25	105.60	8,089,137
28 Apr 26	99.84000 +0.34	102.01	98.96	99.85	3,142,941
27 Apr 26	99.50000 +0.70	101.26	98.00	98.62	4,233,669
24 Apr 26	98.80000 +2.07	100.79	97.51	97.70	4,398,202
23 Apr 26	96.73000 +2.13	97.25	92.30	93.12	4,520,698
22 Apr 26	94.60000 -0.93	95.58	93.69	95.50	2,942,788
21 Apr 26	95.53000 +2.76	97.49	92.51	92.60	5,569,902
20 Apr 26	92.77000 -0.02	94.66	91.61	93.00	3,604,499
17 Apr 26	92.79000 -2.10	95.33	91.80	94.95	3,973,658
16 Apr 26	94.89000 +0.09	95.93	94.20	95.50	3,470,206
15 Apr 26	94.80000 -0.70	97.45	94.02	96.40	3,892,338
14 Apr 26	95.50000 -0.68	96.58	93.00	96.19	5,122,954
13 Apr 26	96.18000 -0.73	99.20	96.00	97.41	3,992,206
10 Apr 26	96.91000 -0.92	98.60	96.80	98.50	3,452,307
09 Apr 26	97.83000 +1.33	99.11	96.01	97.96	4,980,400
08 Apr 26	96.50000 -1.65	99.82	96.09	97.00	6,308,531
07 Apr 26	98.15000 +1.54	100.68	95.98	96.45	7,254,273
03 Apr 26	96.61000 +0.24	97.15	95.50	97.15	2,822,304
02 Apr 26	96.37000 +2.07	96.78	93.91	94.01	5,527,313
01 Apr 26	94.30000 +1.04	95.03	92.40	94.57	5,983,106
31 Mar 26	93.26000 +3.26	95.35	91.30	91.50	8,829,274
30 Mar 26	90.00000 +2.56	90.45	86.10	86.63	5,877,114
27 Mar 26	87.44000 +2.96	87.80	83.36	83.80	4,158,906
26 Mar 26	84.48000 +0.37	85.96	83.91	84.21	2,262,800
25 Mar 26	84.11000 +1.09	84.81	83.25	83.69	2,142,481
24 Mar 26	83.02000 +1.22	83.48	81.25	82.48	2,894,773
23 Mar 26	81.80000 -0.49	82.89	79.50	81.30	5,441,465
20 Mar 26	82.29000 -2.11	85.25	81.95	84.73	5,520,337
19 Mar 26	84.40000 -2.02	86.18	84.01	85.60	4,274,995
18 Mar 26	86.42000 -1.24	87.65	85.60	87.39	3,002,826
17 Mar 26	87.66000 -0.19	89.39	87.40	87.64	3,006,355
16 Mar 26	87.85000 +1.06	88.80	86.23	87.10	3,388,004
13 Mar 26	86.79000 -1.00	89.06	86.44	87.94	3,804,608
12 Mar 26	87.79000 -3.73	91.49	87.41	91.00	5,684,159
11 Mar 26	91.52000 +1.25	92.95	90.41	90.70	4,253,478
10 Mar 26	90.27000 +1.15	91.00	89.20	90.48	2,858,512
09 Mar 26	89.12000 -3.01	91.58	88.22	91.25	6,154,919
06 Mar 26	92.13000 +0.33	93.26	90.53	91.80	3,858,977
05 Mar 26	91.80000 -0.78	93.36	91.30	93.00	2,730,680
04 Mar 26	92.58000 -1.78	94.36	91.66	93.57	3,916,377
03 Mar 26	94.36000 -2.54	97.01	93.65	96.37	4,379,457
02 Mar 26	96.90000 +0.99	97.50	93.28	93.60	5,756,105
27 Feb 26	95.91000 +3.41	96.50	92.12	92.60	6,227,580
26 Feb 26	92.50000 +2.39	92.87	89.62	90.48	5,085,283
25 Feb 26	90.11000 +1.98	91.00	88.05	88.34	3,951,448
24 Feb 26	88.13000 +0.43	90.88	87.78	88.85	5,129,442
13 Feb 26	87.70000 -0.42	89.41	87.66	88.28	3,031,846
12 Feb 26	88.12000 -1.76	89.88	87.81	89.61	4,329,549
11 Feb 26	89.88000 -0.13	90.80	89.50	90.03	2,353,506
10 Feb 26	90.01000 -3.56	93.57	89.70	93.38	6,039,612
09 Feb 26	93.57000 +1.84	93.60	91.10	93.02	4,596,410
06 Feb 26	91.73000 +1.34	94.50	89.60	90.16	8,200,256
05 Feb 26	90.39000 +1.05	91.90	88.71	89.36	5,733,396
04 Feb 26	89.34000 +2.12	89.75	86.52	87.60	3,732,457
03 Feb 26	87.22000 +0.20	88.96	85.73	87.98	4,783,709
02 Feb 26	87.02000 -2.29	90.43	86.96	89.00	4,641,201
30 Jan 26	89.31000 -1.79	92.00	87.80	91.06	4,711,739
29 Jan 26	91.10000 +2.40	91.13	88.55	88.55	5,984,536
28 Jan 26	88.70000 +0.80	90.76	87.50	87.61	4,089,549
27 Jan 26	87.90000 -1.78	90.31	87.20	89.04	3,665,413
26 Jan 26	89.68000 +0.17	90.43	87.60	89.00	5,346,855
23 Jan 26	89.51000 +0.17	92.40	88.92	90.50	3,990,054
22 Jan 26	89.34000 +0.34	91.08	88.75	89.00	3,746,754
21 Jan 26	89.00000 -1.51	90.90	88.50	89.96	3,595,649
20 Jan 26	90.51000 +1.13	90.96	88.45	89.14	5,783,953
19 Jan 26	89.38000 +4.73	91.17	84.00	84.42	6,910,841
16 Jan 26	84.65000 -0.28	85.78	83.85	85.50	3,661,383
15 Jan 26	84.93000 -1.05	88.80	84.70	86.23	3,935,568
14 Jan 26	85.98000 +0.04	87.60	84.75	85.90	4,997,688
13 Jan 26	85.94000 -2.02	88.49	85.65	87.20	5,079,833
12 Jan 26	87.96000 +1.81	89.73	85.61	85.62	7,978,825
09 Jan 26	86.15000 +1.34	88.10	84.81	84.85	6,498,610
08 Jan 26	84.81000 +2.92	86.97	81.36	81.51	6,932,170
07 Jan 26	81.89000 -0.84	82.97	81.81	82.32	2,667,907
06 Jan 26	82.73000 +1.32	83.10	81.22	81.41	4,503,072
05 Jan 26	81.41000 +2.13	82.19	79.19	79.28	5,272,509
31 Dec 25	79.28000 -0.51	80.06	79.05	79.88	2,568,275
30 Dec 25	79.79000 -0.13	80.55	79.51	79.99	2,925,109
29 Dec 25	79.92000 -1.35	81.49	79.83	81.28	3,716,219
26 Dec 25	81.27000 -0.25	82.11	80.50	81.20	3,360,737
25 Dec 25	81.52000 +0.67	82.20	80.40	80.62	3,175,551
24 Dec 25	80.85000 -1.15	82.13	80.12	82.03	3,684,510
23 Dec 25	82.00000 -0.96	83.63	81.85	82.96	3,570,566
22 Dec 25	82.96000 -0.25	83.95	82.00	82.78	4,800,981
19 Dec 25	83.21000 +1.38	84.00	80.70	82.40	5,795,442
18 Dec 25	81.83000 -0.37	82.84	81.51	81.55	3,734,237
17 Dec 25	82.20000 +2.21	83.30	79.50	79.93	8,303,717
16 Dec 25	79.99000 +1.24	80.49	78.62	79.03	5,307,296
15 Dec 25	78.75000 -0.63	79.90	78.38	79.69	3,271,982
12 Dec 25	79.38000 +1.28	80.09	77.62	78.50	4,254,571
11 Dec 25	78.10000 -1.40	79.38	77.51	78.65	4,751,811
10 Dec 25	79.50000 -0.28	81.35	79.18	80.39	5,090,566
09 Dec 25	79.78000 -0.67	80.80	79.11	80.21	3,664,515
08 Dec 25	80.45000 +0.41	80.93	78.68	80.50	4,245,014
05 Dec 25	80.04000 -0.03	80.64	79.42	80.30	3,725,894
04 Dec 25	80.07000 -1.42	82.20	79.96	81.11	4,092,977
03 Dec 25	81.49000 -2.26	84.00	81.28	83.76	4,430,972
02 Dec 25	83.75000 -0.10	85.13	83.16	84.00	4,919,000
01 Dec 25	83.85000 +2.40	84.98	82.00	82.69	7,863,771
28 Nov 25	81.45000 +1.67	82.73	79.00	79.70	7,628,003
27 Nov 25	79.78000 -0.60	81.60	79.62	80.22	4,085,701
26 Nov 25	80.38000 -0.17	81.49	79.61	80.81	4,135,715
25 Nov 25	80.55000 +1.72	81.99	79.18	79.79	7,889,711
24 Nov 25	78.83000 +0.30	79.30	77.90	78.98	4,999,544
21 Nov 25	78.53000 -0.21	80.42	77.98	78.20	7,448,625
20 Nov 25	78.74000 -1.48	80.38	78.41	80.18	4,423,124
19 Nov 25	80.22000 -0.28	80.90	79.52	80.00	4,489,031
18 Nov 25	80.50000 -1.60	81.80	79.42	81.70	7,351,217
17 Nov 25	82.10000 +0.57	83.13	81.13	81.44	6,160,205
14 Nov 25	81.53000 -1.97	84.50	81.53	83.00	7,749,762
13 Nov 25	83.50000 +2.28	83.90	80.61	81.30	11,890,295
12 Nov 25	81.22000 +4.01	83.80	79.00	79.00	18,400,700
11 Nov 25	77.21000 -0.87	77.85	76.50	77.40	7,383,573
10 Nov 25	78.08000 +3.90	78.24	74.25	74.87	13,696,917
07 Nov 25	74.18000 -0.32	75.83	74.10	74.39	4,951,684
06 Nov 25	74.50000 -0.31	75.80	74.14	74.66	5,704,721
05 Nov 25	74.81000 +0.99	76.44	73.25	73.50	8,993,793
04 Nov 25	73.82000 -1.05	74.79	73.45	74.79	4,614,662
03 Nov 25	74.87000 +0.98	75.10	73.46	73.50	7,606,236
31 Oct 25	73.89000 +0.78	74.35	72.62	73.00	7,265,773
30 Oct 25	73.11000 +0.11	74.54	72.45	72.50	10,327,741
29 Oct 25	73.00000 +3.17	73.18	70.69	70.69	17,144,340
28 Oct 25	69.83000 -0.25	70.27	69.78	70.12	2,829,900
27 Oct 25	70.08000 -0.01	70.31	69.86	70.09	3,818,497
24 Oct 25	70.09000 -0.41	70.76	70.05	70.51	3,833,476
23 Oct 25	70.50000 -0.32	71.08	70.15	70.63	2,850,828
22 Oct 25	70.82000 -0.01	71.38	70.65	70.76	2,643,272
21 Oct 25	70.83000 +0.16	70.98	70.37	70.56	3,048,022
20 Oct 25	70.67000 +0.49	70.78	69.91	70.31	3,621,216
17 Oct 25	70.18000 -0.52	71.48	69.94	70.80	4,998,194
16 Oct 25	70.70000 +0.13	70.96	70.32	70.50	4,111,594
15 Oct 25	70.57000 +0.52	70.72	69.80	69.95	4,174,545
14 Oct 25	70.05000 +0.12	70.44	69.77	69.97	4,028,634
13 Oct 25	69.93000 -0.78	70.06	69.60	69.68	3,917,475
10 Oct 25	70.71000 +0.46	70.96	69.90	70.10	3,892,706
09 Oct 25	70.25000 -0.26	70.27	69.51	70.01	4,534,001
30 Sep 25	70.51000 +0.26	70.69	70.01	70.09	3,754,795
29 Sep 25	70.25000 -0.28	70.50	69.80	70.50	3,778,195
26 Sep 25	70.53000 +0.26	70.66	69.60	70.27	4,045,638
25 Sep 25	70.27000 -0.33	70.82	70.17	70.56	3,575,377
24 Sep 25	70.60000 -0.17	70.69	70.23	70.69	3,730,315
23 Sep 25	70.77000 -2.65	72.36	70.00	72.36	5,626,670
22 Sep 25	73.42000 -0.62	74.28	73.02	74.26	5,067,793
19 Sep 25	74.04000 +0.78	74.19	73.07	73.25	5,919,112
18 Sep 25	73.26000 -0.52	73.88	73.02	73.78	5,854,823
17 Sep 25	73.78000 -0.30	74.47	73.57	74.18	5,899,494
16 Sep 25	74.08000 -0.50	74.56	73.81	74.02	5,999,203
15 Sep 25	74.58000 +0.57	76.30	74.42	75.45	10,163,215
12 Sep 25	74.01000 -1.10	75.26	74.00	74.93	7,087,794
11 Sep 25	75.11000 +0.62	75.12	73.92	74.53	5,896,364
10 Sep 25	74.49000 -0.47	75.25	74.46	74.91	4,590,793
09 Sep 25	74.96000 -0.22	75.35	74.48	75.16	4,925,533
08 Sep 25	75.18000 +1.15	75.59	73.90	74.10	8,062,147
05 Sep 25	74.03000 +0.15	74.15	73.31	74.00	4,686,003
04 Sep 25	73.88000 +0.43	74.24	73.08	73.40	5,280,428
03 Sep 25	73.45000 -0.95	74.96	73.40	74.39	5,204,417
02 Sep 25	74.40000 -0.48	75.24	73.85	74.88	5,500,941
01 Sep 25	74.88000 +0.58	74.94	73.91	74.31	5,546,422
29 Aug 25	74.30000 +0.23	74.88	74.00	74.19	5,986,254
28 Aug 25	74.07000 -0.67	74.84	73.16	74.60	7,959,748
27 Aug 25	74.74000 -1.34	76.06	74.74	76.00	10,653,804
26 Aug 25	76.08000 -0.98	76.61	75.96	76.15	11,112,681
25 Aug 25	77.06000 +2.03	77.45	75.06	75.06	14,356,067
22 Aug 25	75.03000 +0.18	75.08	74.31	74.85	8,958,540
21 Aug 25	74.85000 -0.07	75.18	74.51	75.01	6,789,263
20 Aug 25	74.92000 +0.38	74.99	74.00	74.50	7,962,055
19 Aug 25	74.54000 -0.08	74.85	74.01	74.80	8,210,892
18 Aug 25	74.62000 +0.87	74.99	73.90	73.90	8,013,971
15 Aug 25	73.75000 +0.12	73.95	73.34	73.63	5,655,599
14 Aug 25	73.63000 +0.26	74.96	73.28	73.38	10,883,260
13 Aug 25	73.37000 -0.06	73.75	73.16	73.75	6,000,049
12 Aug 25	73.43000 -0.25	73.97	73.37	73.68	5,619,148
11 Aug 25	73.68000 +0.19	73.80	73.30	73.50	3,877,709
08 Aug 25	73.49000 -0.46	74.00	73.40	73.94	4,229,411
07 Aug 25	73.95000 +0.13	74.08	73.67	73.85	3,496,998
06 Aug 25	73.82000 -0.31	74.10	73.60	74.09	3,608,936
05 Aug 25	74.13000 +0.08	74.63	73.92	74.10	3,912,839
04 Aug 25	74.05000 -0.20	74.37	73.75	73.98	2,316,522
01 Aug 25	74.25000 +0.45	74.43	73.66	73.71	2,956,653
31 Jul 25	73.80000 -1.30	75.09	73.71	75.09	5,192,275
30 Jul 25	75.10000 +0.29	75.26	74.45	74.81	4,568,196
29 Jul 25	74.81000 -0.22	75.36	74.64	75.15	4,883,765
28 Jul 25	75.03000 -0.42	75.78	74.78	75.50	4,141,054
25 Jul 25	75.45000 -0.14	75.94	75.25	75.70	4,485,459
24 Jul 25	75.59000 +1.01	75.63	74.31	74.89	6,094,778
23 Jul 25	74.58000 +0.15	75.77	74.40	74.60	10,205,304
22 Jul 25	74.43000 +0.92	74.44	73.37	73.45	8,591,852
21 Jul 25	73.51000 -0.38	74.00	72.91	73.99	8,467,619
18 Jul 25	73.89000 -0.33	74.61	73.89	74.40	5,124,749
17 Jul 25	74.22000 -0.35	74.97	74.05	74.64	5,289,017
16 Jul 25	74.57000 -0.33	75.11	74.45	75.00	2,845,312
15 Jul 25	74.90000 -1.31	76.08	73.95	76.06	6,110,379
14 Jul 25	76.21000 -0.13	76.43	76.00	76.42	2,790,893
11 Jul 25	76.34000 -0.10	76.64	76.06	76.42	3,466,796
10 Jul 25	76.44000 +0.19	76.45	76.10	76.14	1,886,693
09 Jul 25	76.25000 -0.26	76.77	76.11	76.52	2,919,194
08 Jul 25	76.51000 +0.39	76.63	76.00	76.00	2,468,190
07 Jul 25	76.12000 -0.28	76.58	75.81	76.33	3,070,174
04 Jul 25	76.40000 -1.27	77.40	76.18	77.31	3,979,882
03 Jul 25	77.67000 +0.32	77.85	77.20	77.30	2,021,988
02 Jul 25	77.35000 -1.39	78.50	77.01	78.03	3,125,795
01 Jul 25	78.74000 -1.68	80.00	78.55	79.62	3,392,741
30 Jun 25	80.42000 +4.10	80.50	75.96	76.58	6,504,103
27 Jun 25	76.32000 +0.14	76.85	75.83	76.07	1,575,056
26 Jun 25	76.18000 -0.89	77.19	76.01	77.10	3,285,638
25 Jun 25	77.07000 +0.69	77.53	76.40	76.69	3,225,699
24 Jun 25	76.38000 +0.46	76.83	75.95	75.98	2,676,761
23 Jun 25	75.92000 -0.38	76.44	75.39	76.28	2,336,394
20 Jun 25	76.30000 -0.29	77.60	76.20	76.59	2,047,498
19 Jun 25	76.59000 -0.72	77.56	75.87	77.31	2,606,799
18 Jun 25	77.31000 -0.10	78.18	76.87	77.55	1,794,409
17 Jun 25	77.41000 -1.50	78.40	77.00	78.25	2,027,897
16 Jun 25	78.91000 -0.02	79.55	78.20	78.33	3,911,068
13 Jun 25	78.93000 -3.58	82.60	78.14	82.60	6,020,895
12 Jun 25	82.51000 -0.89	84.50	82.08	83.30	3,798,432
11 Jun 25	83.40000 +0.80	84.20	82.00	82.33	2,745,496
10 Jun 25	82.60000 -0.03	84.10	82.20	82.49	2,393,506
09 Jun 25	82.63000 +1.02	82.80	81.18	82.30	2,716,425
06 Jun 25	81.61000 -1.45	83.40	81.40	83.16	2,979,026
05 Jun 25	83.06000 -2.05	85.11	82.82	85.10	3,468,498
04 Jun 25	85.11000 +0.16	85.13	83.85	85.00	2,556,308
03 Jun 25	84.95000 +1.15	85.25	83.04	83.31	2,541,444
30 May 25	83.80000 +0.47	85.18	82.89	82.89	3,104,485
29 May 25	83.33000 -0.41	83.78	82.68	83.38	3,220,087
28 May 25	83.74000 -1.11	85.39	83.70	84.85	2,923,070
27 May 25	84.85000 +0.49	85.76	83.58	84.35	4,443,275
26 May 25	84.36000 +0.50	85.90	83.21	83.75	4,384,435
23 May 25	83.86000 +0.24	85.18	83.18	84.01	3,797,528
22 May 25	83.62000 +2.80	85.68	81.02	81.02	8,272,779
21 May 25	80.82000 +0.10	81.28	80.36	80.70	2,161,248
20 May 25	80.72000 -0.17	81.68	80.52	80.81	2,996,657
19 May 25	80.89000 +1.44	81.76	78.74	78.82	3,000,459
16 May 25	79.45000 -1.67	81.30	78.79	80.81	3,203,185
15 May 25	81.12000 +1.17	81.46	79.26	79.86	4,308,234
14 May 25	79.95000 +0.41	80.19	78.68	79.49	3,217,444
13 May 25	79.54000 +0.85	79.80	78.05	78.80	3,426,785
12 May 25	78.69000 +1.19	78.97	77.25	77.53	3,218,290
09 May 25	77.50000 +0.26	77.88	76.73	77.15	2,225,833
08 May 25	77.24000 -0.20	77.93	77.10	77.44	2,250,992
07 May 25	77.44000 +0.24	78.59	77.04	78.00	2,601,160
06 May 25	77.20000 +0.90	77.38	75.68	76.58	3,825,484
30 Apr 25	76.30000 -0.68	77.37	76.02	76.62	3,627,789
29 Apr 25	76.98000 +3.28	77.60	75.50	75.64	4,950,843
28 Apr 25	73.70000 -2.91	76.50	73.53	76.00	4,463,907
25 Apr 25	76.61000 -1.39	78.46	76.53	78.00	3,337,234
24 Apr 25	78.00000 +0.19	78.49	77.38	77.72	2,286,629
23 Apr 25	77.81000 -2.26	80.01	77.51	79.80	5,227,746
22 Apr 25	80.07000 -0.91	81.49	79.99	81.24	2,791,899
21 Apr 25	80.98000 +0.10	81.50	79.71	80.38	2,465,110
18 Apr 25	80.88000 -0.94	82.46	80.48	81.07	3,005,747
17 Apr 25	81.82000 +1.49	82.04	79.13	79.89	4,709,899
16 Apr 25	80.33000 +0.59	80.77	78.94	79.50	3,388,294
15 Apr 25	79.74000 +1.18	82.20	77.93	78.38	5,892,504
14 Apr 25	78.56000 +0.77	79.80	77.52	77.79	3,001,784
11 Apr 25	77.79000 -1.48	79.30	77.37	79.29	3,748,538
10 Apr 25	79.27000 +0.05	80.26	78.16	79.22	5,661,460
09 Apr 25	79.22000 +0.52	80.36	76.40	78.00	5,540,290
08 Apr 25	78.70000 +4.92	78.73	74.29	74.29	6,071,743
07 Apr 25	73.78000 -5.57	77.93	71.50	74.80	5,807,946
03 Apr 25	79.35000 -0.81	80.87	78.71	79.69	2,509,456
02 Apr 25	80.16000 -0.45	81.09	79.82	80.60	1,717,009
01 Apr 25	80.61000 +0.81	81.43	79.64	80.00	1,961,226
31 Mar 25	79.80000 -0.81	81.20	79.73	80.88	2,274,080
28 Mar 25	80.61000 -1.24	82.24	80.39	81.85	2,383,417
27 Mar 25	81.85000 +1.15	82.73	80.06	80.50	3,252,316
26 Mar 25	80.70000 +0.21	81.26	79.67	80.07	1,765,380
25 Mar 25	80.49000 -0.93	81.97	79.40	81.86	3,320,948
24 Mar 25	81.42000 +0.53	82.17	80.90	81.02	2,896,297
21 Mar 25	80.89000 -0.77	82.34	80.47	81.40	3,161,298
20 Mar 25	81.66000 -1.33	83.10	81.46	82.92	3,409,511
19 Mar 25	82.99000 -1.33	84.70	82.45	84.00	3,868,826
18 Mar 25	84.32000 -1.53	86.24	84.23	85.78	3,455,045
17 Mar 25	85.85000 +0.08	86.66	83.83	86.09	6,938,299
14 Mar 25	85.77000 +2.83	86.20	81.41	82.76	11,402,835
13 Mar 25	82.94000 +4.04	83.39	79.06	79.50	9,936,498
12 Mar 25	78.90000 -1.27	80.89	78.83	80.00	3,981,978
11 Mar 25	80.17000 +1.47	80.26	77.88	78.00	4,920,311
10 Mar 25	78.70000 +0.47	79.91	77.33	78.23	4,419,259
07 Mar 25	78.23000 +0.49	78.80	77.30	77.89	4,401,209
06 Mar 25	77.74000 +0.35	77.95	77.03	77.52	4,694,870
05 Mar 25	77.39000 -0.96	78.50	76.89	78.25	3,110,353
04 Mar 25	78.35000 -0.50	78.84	77.60	78.03	3,176,940
03 Mar 25	78.85000 -0.96	81.60	78.25	79.81	4,435,313
28 Feb 25	79.81000 -1.07	84.01	79.81	80.19	9,270,346
27 Feb 25	80.88000 +3.70	81.04	76.77	77.16	9,014,093
26 Feb 25	77.18000 +1.28	77.60	75.61	75.91	4,338,131
25 Feb 25	75.90000 -0.31	76.13	75.16	75.50	3,149,301
24 Feb 25	76.21000 -1.02	77.93	76.06	77.18	3,742,697
21 Feb 25	77.23000 +1.02	77.64	75.77	76.01	4,768,595
20 Feb 25	76.21000 +0.76	77.50	74.98	75.25	3,657,302
19 Feb 25	75.45000 +0.20	75.78	74.59	75.01	3,416,258
18 Feb 25	75.25000 -1.36	76.83	74.80	76.51	3,993,973
17 Feb 25	76.61000 -1.56	78.10	76.53	78.10	4,354,177
14 Feb 25	78.17000 +0.98	78.49	76.64	77.00	3,938,340
13 Feb 25	77.19000 +0.69	77.99	75.91	76.50	5,056,904
12 Feb 25	76.50000 +1.06	77.00	75.21	75.45	4,177,559
11 Feb 25	75.44000 -0.98	76.43	75.20	76.40	3,001,207
10 Feb 25	76.42000 +1.86	76.43	73.96	74.57	5,133,747
07 Feb 25	74.56000 +0.40	75.15	73.86	74.17	5,395,522
06 Feb 25	74.16000 +0.27	74.65	73.22	73.70	3,261,420
05 Feb 25	73.89000 -1.31	75.90	73.72	75.65	2,859,937
27 Jan 25	75.20000 -0.56	76.60	74.80	76.31	2,622,920
24 Jan 25	75.76000 +1.59	76.41	74.05	74.30	4,020,025
23 Jan 25	74.17000 -0.98	75.69	74.16	75.00	2,261,058
22 Jan 25	75.15000 -1.25	76.21	75.02	76.00	2,246,731
21 Jan 25	76.40000 -0.60	77.49	75.82	77.28	2,564,969
20 Jan 25	77.00000 +0.10	78.18	76.70	77.25	2,539,177
17 Jan 25	76.90000 +0.64	77.33	75.80	76.17	3,016,046
16 Jan 25	76.26000 -0.53	78.06	75.89	76.79	2,820,753
15 Jan 25	76.79000 -0.74	77.60	76.23	77.57	2,211,394
14 Jan 25	77.53000 +2.13	78.53	75.50	75.50	4,280,807
13 Jan 25	75.40000 +1.29	75.77	73.44	73.80	2,906,688
10 Jan 25	74.11000 -1.99	76.49	74.03	76.10	3,066,746
09 Jan 25	76.10000 -1.09	77.65	75.94	76.56	3,999,883
08 Jan 25	77.19000 -1.75	78.66	76.00	78.37	3,803,995
07 Jan 25	78.94000 +0.34	78.95	77.12	78.61	3,561,447
06 Jan 25	78.60000 -1.50	80.38	78.00	80.00	3,331,470
03 Jan 25	80.10000 -0.42	81.97	79.11	80.53	4,572,333
02 Jan 25	80.52000 -0.96	83.27	79.74	81.22	5,255,594
31 Dec 24	81.48000 -1.46	82.81	81.28	82.51	4,959,151
30 Dec 24	82.94000 +1.09	83.28	80.71	81.85	6,497,841
27 Dec 24	81.85000 -1.14	83.10	81.81	82.99	5,040,399
26 Dec 24	82.99000 -0.97	83.87	82.57	83.46	4,704,286
25 Dec 24	83.96000 -1.44	85.34	83.61	85.15	3,048,063
24 Dec 24	85.40000 +1.77	85.55	83.13	83.64	4,216,993
23 Dec 24	83.63000 -1.97	85.49	83.58	85.49	5,790,540
20 Dec 24	85.60000 +1.00	86.68	84.10	84.55	4,532,332
19 Dec 24	84.60000 -0.68	84.97	83.90	84.70	3,574,191
18 Dec 24	85.28000 -0.59	86.95	85.12	86.23	4,477,203
17 Dec 24	85.87000 -2.52	88.50	85.40	88.02	7,079,871
16 Dec 24	88.39000 -3.62	91.59	88.01	91.50	6,823,122
13 Dec 24	92.01000 -2.30	93.45	91.22	93.02	7,808,780
12 Dec 24	94.31000 +4.78	96.40	88.51	89.44	12,372,475
11 Dec 24	89.53000 +3.38	90.40	85.30	85.90	9,450,898
10 Dec 24	86.15000 +3.32	90.50	85.78	87.92	14,726,985
09 Dec 24	82.83000 -1.51	84.50	82.33	84.40	4,602,077
06 Dec 24	84.34000 +0.10	85.75	83.81	84.20	4,325,967
05 Dec 24	84.24000 -0.67	84.93	83.11	84.91	3,499,098
04 Dec 24	84.91000 -2.74	86.80	84.45	86.36	5,105,645
03 Dec 24	87.65000 -0.90	87.78	85.11	87.00	4,855,556
02 Dec 24	88.55000 +0.77	89.47	86.50	87.38	4,243,786
29 Nov 24	87.78000 +4.07	89.48	83.50	83.58	6,894,613
28 Nov 24	83.71000 -1.74	85.36	83.60	85.25	3,033,400
27 Nov 24	85.45000 +2.57	85.49	82.01	82.60	3,671,920
26 Nov 24	82.88000 +1.37	83.76	80.91	81.55	4,163,339
25 Nov 24	81.51000 -2.08	84.00	80.76	83.70	5,418,800
22 Nov 24	83.59000 -3.87	87.90	83.59	86.80	4,447,498
21 Nov 24	87.46000 -0.04	88.38	85.90	87.25	3,694,282
20 Nov 24	87.50000 -0.44	88.39	86.70	87.82	3,153,658
19 Nov 24	87.94000 +0.27	88.52	86.82	87.87	2,557,902
18 Nov 24	87.67000 -2.21	90.58	87.11	90.00	3,764,961
15 Nov 24	89.88000 +0.33	92.80	88.88	89.00	4,935,246
14 Nov 24	89.55000 -2.34	92.36	89.23	91.25	3,424,113
13 Nov 24	91.89000 -0.89	92.66	91.02	92.02	3,256,499
12 Nov 24	92.78000 -0.91	95.49	92.14	93.68	4,721,382
11 Nov 24	93.69000 -1.17	94.19	91.20	92.66	5,925,064
08 Nov 24	94.86000 -1.65	98.53	94.06	98.09	7,517,893
07 Nov 24	96.51000 +6.45	96.51	90.00	90.16	10,013,325
06 Nov 24	90.06000 +0.85	93.17	88.54	89.01	6,607,002
05 Nov 24	89.21000 +0.01	89.68	87.20	88.85	6,608,482
04 Nov 24	89.20000 +2.68	89.50	86.37	86.72	5,280,810
01 Nov 24	86.52000 +0.90	87.95	85.06	85.07	5,285,658
31 Oct 24	85.62000 -0.45	86.00	84.00	85.98	5,438,446
30 Oct 24	86.07000 -2.81	88.88	85.23	88.01	6,783,091
29 Oct 24	88.88000 -2.91	93.77	87.20	89.50	11,204,221
28 Oct 24	91.79000 +3.90	91.98	87.02	88.08	8,601,087
25 Oct 24	87.89000 +0.99	88.99	86.20	86.25	4,338,469
24 Oct 24	86.90000 -1.56	89.33	86.52	88.00	4,349,855
23 Oct 24	88.46000 +1.48	89.50	86.21	87.00	7,195,933
22 Oct 24	86.98000 +0.53	87.52	85.21	86.43	7,489,483
21 Oct 24	86.45000 -5.19	92.00	85.34	92.00	13,798,342
18 Oct 24	91.64000 +2.11	94.20	88.56	89.06	6,482,561
17 Oct 24	89.53000 -2.16	92.80	89.35	91.60	3,470,084
16 Oct 24	91.69000 -0.68	93.54	89.06	90.89	5,123,390
15 Oct 24	92.37000 -5.04	97.18	92.37	97.18	3,763,696
14 Oct 24	97.41000 +2.46	97.60	92.33	95.00	5,021,867
11 Oct 24	94.95000 -3.62	99.31	93.80	98.00	5,005,882
10 Oct 24	98.57000 +2.12	101.49	95.51	96.45	7,336,257
09 Oct 24	96.45000 -6.52	100.00	92.89	100.00	12,085,207
08 Oct 24	102.97000 +3.63	109.27	98.00	109.27	17,302,484
30 Sep 24	99.34000 +9.03	99.34	96.01	97.00	10,108,725
27 Sep 24	90.31000 +8.21	90.31	86.00	86.00	12,252,171
26 Sep 24	82.10000 +7.46	82.10	74.70	74.85	9,308,692
25 Sep 24	74.64000 -1.81	77.19	74.55	76.50	5,685,549
24 Sep 24	76.45000 +5.75	76.53	70.62	72.00	7,456,451
23 Sep 24	70.70000 -0.78	72.99	70.55	71.45	2,503,499
20 Sep 24	71.48000 -0.86	72.22	70.80	72.09	2,516,300
19 Sep 24	72.34000 +2.29	74.29	70.19	70.19	5,902,714
18 Sep 24	70.05000 +1.12	70.91	68.20	68.94	2,822,802
13 Sep 24	68.93000 -1.06	70.33	68.88	70.05	2,165,886
12 Sep 24	69.99000 -1.50	72.13	69.66	71.48	3,016,104
11 Sep 24	71.49000 +0.58	72.18	70.04	70.76	2,754,160
10 Sep 24	70.91000 -0.79	72.09	70.21	71.97	2,806,487
09 Sep 24	71.70000 -0.57	72.60	70.87	71.99	2,246,000
06 Sep 24	72.27000 -1.71	73.98	72.11	73.42	2,103,830
05 Sep 24	73.98000 -0.17	75.50	73.80	74.15	1,762,305
04 Sep 24	74.15000 -0.15	75.29	73.69	73.71	1,383,035
03 Sep 24	74.30000 +0.64	75.27	72.95	73.00	2,144,450
02 Sep 24	73.66000 -2.64	76.00	73.65	76.00	3,119,360
30 Aug 24	76.30000 +2.52	78.45	72.46	73.68	5,699,575
29 Aug 24	73.78000 +1.86	74.06	71.32	71.50	2,964,000
28 Aug 24	71.92000 -0.18	72.38	70.71	71.60	1,865,348
27 Aug 24	72.10000 +0.62	72.80	70.50	71.47	2,206,645
26 Aug 24	71.48000 +0.29	71.89	70.25	70.93	1,748,353
23 Aug 24	71.19000 +0.72	71.65	68.73	69.90	3,224,659
22 Aug 24	70.47000 -1.69	72.38	69.50	72.16	3,652,505
21 Aug 24	72.16000 -1.49	73.85	71.60	73.10	3,266,356
20 Aug 24	73.65000 -1.55	74.78	71.76	74.02	4,858,476
19 Aug 24	75.20000 -0.70	77.93	74.78	75.70	2,451,583
16 Aug 24	75.90000 -1.40	77.00	75.56	77.00	2,295,750
15 Aug 24	77.30000 -1.26	79.20	76.69	78.00	3,106,242
14 Aug 24	78.56000 -2.70	81.45	78.53	81.26	2,569,988
13 Aug 24	81.26000 +0.56	81.39	79.32	80.38	1,833,176
12 Aug 24	80.70000 -0.26	81.20	78.91	80.27	2,469,777
09 Aug 24	80.96000 -1.89	83.45	80.91	82.00	2,462,711
08 Aug 24	82.85000 +3.80	84.30	78.09	78.90	4,994,065
07 Aug 24	79.05000 -0.19	79.80	78.13	79.00	1,918,624
06 Aug 24	79.24000 +1.84	80.30	77.82	78.20	3,843,674
05 Aug 24	77.40000 +1.30	80.50	76.24	76.40	4,487,389
02 Aug 24	76.10000 -0.24	77.56	75.61	76.30	2,143,995
01 Aug 24	76.34000 -3.01	79.60	76.10	78.81	3,756,435
31 Jul 24	79.35000 +6.93	79.46	72.11	72.12	5,172,392
30 Jul 24	72.42000 -0.13	72.75	71.44	72.10	2,038,038
29 Jul 24	72.55000 -2.45	74.90	72.41	74.70	3,140,174
26 Jul 24	75.00000 -0.07	76.46	74.55	75.45	2,188,763
25 Jul 24	75.07000 -0.23	76.34	74.18	74.67	1,966,806
24 Jul 24	75.30000 -1.44	77.09	75.19	76.55	2,196,321
23 Jul 24	76.74000 -3.35	79.77	76.72	79.37	3,172,725
22 Jul 24	80.09000 -0.81	81.49	78.85	81.49	3,471,551
19 Jul 24	80.90000 +0.50	81.23	79.70	80.00	3,898,254
18 Jul 24	80.40000 +5.02	81.05	74.56	75.39	7,216,412
17 Jul 24	75.38000 +2.68	75.55	72.20	72.70	4,995,034
16 Jul 24	72.70000 -0.20	73.11	72.19	72.63	1,740,898
15 Jul 24	72.90000 -0.25	73.66	72.37	73.14	2,150,474
12 Jul 24	73.15000 -0.67	73.87	72.72	73.81	2,243,100
11 Jul 24	73.82000 +2.22	74.50	71.53	72.39	4,781,080
10 Jul 24	71.60000 -0.11	72.83	70.50	71.59	3,841,075
09 Jul 24	71.71000 +0.91	72.50	70.11	70.11	3,207,762
08 Jul 24	70.80000 -2.21	73.14	70.59	73.00	3,548,238
05 Jul 24	73.01000 +0.48	73.30	71.53	72.47	2,555,788
04 Jul 24	72.53000 -2.14	74.85	72.30	74.64	3,719,858
03 Jul 24	74.67000 +1.02	75.25	72.88	73.65	3,382,724
02 Jul 24	73.65000 -0.21	74.76	72.76	73.61	3,043,599
01 Jul 24	73.86000 -0.45	74.71	72.80	74.29	2,958,700
28 Jun 24	74.31000 -0.91	75.89	74.02	74.91	4,055,660
27 Jun 24	75.22000 +0.70	75.64	73.36	74.25	4,990,407
26 Jun 24	74.52000 +1.29	74.80	72.55	72.97	3,905,945
25 Jun 24	73.23000 +0.43	74.15	72.21	73.30	3,673,539
24 Jun 24	72.80000 -1.75	74.11	72.10	74.11	5,562,322
21 Jun 24	74.55000 -0.24	75.33	73.00	74.32	5,264,243
20 Jun 24	74.79000 -1.77	76.88	74.65	76.44	5,484,408
19 Jun 24	76.56000 -2.23	78.78	76.55	78.58	3,652,851
18 Jun 24	78.79000 -1.43	80.80	78.40	80.50	3,722,898
17 Jun 24	80.22000 -1.41	81.80	79.84	80.60	4,442,914
14 Jun 24	81.63000 -0.07	81.63	79.10	79.93	8,908,107
13 Jun 24	81.70000 -1.70	83.55	81.09	83.36	4,797,124
12 Jun 24	83.40000 -0.68	84.80	82.35	84.10	4,586,426
11 Jun 24	84.08000 -0.75	84.99	82.88	84.50	3,230,897
07 Jun 24	84.83000 -0.28	86.30	83.78	86.20	3,576,766
06 Jun 24	85.11000 -2.16	87.64	84.50	87.41	5,992,803
05 Jun 24	87.27000 -6.25	91.32	87.20	91.27	9,925,743
04 Jun 24	93.52000 +1.85	93.87	90.99	91.84	2,454,499
03 Jun 24	91.67000 +0.53	92.35	90.87	91.54	2,493,802
31 May 24	91.14000 -1.66	93.50	90.90	92.79	3,013,170
30 May 24	92.80000 -0.50	93.36	92.17	93.34	2,028,150
29 May 24	93.30000 +0.53	93.71	91.80	93.03	2,549,086
28 May 24	92.77000 -3.65	96.58	92.35	96.40	4,348,147
27 May 24	96.42000 +2.57	96.50	93.39	93.88	2,731,153
24 May 24	93.85000 -2.43	96.26	93.78	95.93	3,487,078
23 May 24	96.28000 -3.01	99.44	96.01	99.02	2,748,436
22 May 24	99.29000 -1.48	100.99	98.91	100.32	2,238,516
21 May 24	100.77000 +0.07	103.00	99.51	100.10	3,129,728
20 May 24	100.70000 +2.70	102.09	98.03	98.04	4,716,846
17 May 24	98.00000 +2.52	98.50	95.30	95.48	3,658,929
16 May 24	95.48000 +0.44	96.45	93.87	95.50	2,530,708
15 May 24	95.04000 -2.12	97.00	95.00	97.00	1,802,400
14 May 24	97.16000 -0.22	98.81	96.60	97.28	2,967,569
13 May 24	97.38000 +1.69	97.75	93.80	94.79	3,921,523
10 May 24	95.69000 -0.31	97.50	94.76	96.10	2,539,125
09 May 24	96.00000 -0.02	96.84	95.19	96.50	2,788,646
08 May 24	96.02000 -2.48	98.45	95.73	98.30	3,701,700
07 May 24	98.50000 +0.16	99.87	97.11	98.35	3,437,341
06 May 24	98.34000 +6.06	98.87	94.10	94.13	8,282,696
30 Apr 24	92.28000 +0.99	92.90	89.99	90.70	5,320,218
29 Apr 24	91.29000 +7.30	92.39	86.69	86.69	9,627,046
26 Apr 24	83.99000 +0.29	84.87	82.80	83.13	4,052,286
25 Apr 24	83.70000 -0.50	85.36	83.52	83.52	2,753,699
24 Apr 24	84.20000 -0.99	85.28	83.50	85.20	2,174,566
23 Apr 24	85.19000 +0.42	85.99	83.13	84.55	2,930,550
22 Apr 24	84.77000 +1.54	85.69	82.93	83.30	2,506,136
19 Apr 24	83.23000 -1.41	84.23	81.88	83.95	2,373,722
18 Apr 24	84.64000 +2.18	85.96	81.16	82.06	3,129,506
17 Apr 24	82.46000 +0.83	82.82	81.35	82.35	2,378,624
16 Apr 24	81.63000 -1.32	83.70	81.00	83.05	2,218,814
15 Apr 24	82.95000 +1.09	84.46	81.30	81.30	2,587,674
12 Apr 24	81.86000 -1.24	83.65	81.48	83.12	2,280,514
11 Apr 24	83.10000 -2.75	86.20	82.72	85.51	3,365,551
10 Apr 24	85.85000 -1.29	87.65	85.19	87.00	2,741,800
09 Apr 24	87.14000 +3.09	87.50	83.37	84.01	2,731,853
08 Apr 24	84.05000 -1.96	86.80	83.44	86.08	3,120,212
03 Apr 24	86.01000 -2.29	88.46	85.40	88.00	2,754,700
02 Apr 24	88.30000 +1.21	89.89	86.75	87.59	3,474,091
01 Apr 24	87.09000 +4.44	87.23	82.75	82.75	3,467,226
29 Mar 24	82.65000 -0.31	83.84	82.00	82.41	2,165,820
28 Mar 24	82.96000 -0.89	85.59	82.27	83.60	4,189,064
27 Mar 24	83.85000 -2.33	87.18	83.80	87.00	2,452,619
26 Mar 24	86.18000 +0.68	87.19	85.38	85.46	1,554,299
25 Mar 24	85.50000 -2.32	87.30	85.02	86.38	2,571,657
22 Mar 24	87.82000 -3.08	93.20	87.80	92.40	4,665,205
21 Mar 24	90.90000 +0.40	92.66	89.51	91.00	2,541,444
20 Mar 24	90.50000 +0.18	91.29	89.60	90.28	2,024,600
19 Mar 24	90.32000 +2.04	91.29	88.00	88.28	3,843,569
18 Mar 24	88.28000 -2.05	89.60	86.80	88.10	5,731,272
15 Mar 24	90.33000 +0.99	90.93	88.52	88.99	2,079,420
14 Mar 24	89.34000 -2.65	92.95	88.63	91.30	3,457,255
13 Mar 24	91.99000 +0.35	93.50	91.28	91.85	3,764,021
12 Mar 24	91.64000 +4.94	93.20	86.30	87.20	6,389,901
11 Mar 24	86.70000 +3.02	87.25	83.51	83.60	3,914,053
08 Mar 24	83.68000 -0.04	84.50	81.93	83.72	2,968,009
07 Mar 24	83.72000 -2.28	86.65	83.68	85.55	3,345,197
06 Mar 24	86.00000 -1.50	87.29	86.00	86.92	3,040,371
05 Mar 24	87.50000 -1.33	89.00	86.90	87.95	3,403,330
04 Mar 24	88.83000 -0.36	90.78	87.36	89.62	3,462,154
01 Mar 24	89.19000 +1.89	89.68	86.34	87.30	4,105,504
29 Feb 24	87.30000 +1.81	87.30	84.19	84.80	3,296,458
28 Feb 24	85.49000 -0.96	89.02	85.49	86.48	4,844,932
27 Feb 24	86.45000 -0.69	86.94	85.30	86.94	3,640,919
26 Feb 24	87.14000 +0.46	88.17	85.88	86.08	4,565,467
23 Feb 24	86.68000 +0.98	86.97	84.50	85.01	3,498,548
22 Feb 24	85.70000 -0.52	86.18	84.52	85.54	4,255,500
21 Feb 24	86.22000 +5.09	89.24	80.00	80.00	9,040,165
20 Feb 24	81.13000 +1.14	81.69	77.65	79.85	5,919,643
19 Feb 24	79.99000 +3.43	80.39	78.00	80.00	7,873,152
08 Feb 24	76.56000 +1.72	77.43	73.49	75.02	7,693,653
07 Feb 24	74.84000 +0.04	77.13	73.43	75.20	9,050,757
06 Feb 24	74.80000 +4.48	75.89	68.61	69.51	9,279,286
05 Feb 24	70.32000 -1.67	72.80	68.57	72.01	7,963,825
02 Feb 24	71.99000 -2.48	75.10	69.58	74.24	7,521,879
01 Feb 24	74.47000 +0.16	75.48	73.51	74.24	4,613,612
31 Jan 24	74.31000 -1.10	77.93	74.11	75.99	6,007,301
30 Jan 24	75.41000 -3.69	79.65	75.40	78.70	6,344,158
29 Jan 24	79.10000 -2.40	82.36	78.50	82.36	6,670,740
26 Jan 24	81.50000 +1.53	84.35	81.16	81.97	9,845,723
25 Jan 24	79.97000 -0.43	80.66	78.06	80.40	9,360,985
24 Jan 24	80.40000 -0.39	81.67	77.79	80.98	10,234,204
23 Jan 24	80.79000 -5.83	82.10	77.96	81.45	18,786,120
22 Jan 24	86.62000 -9.62	87.02	86.62	86.62	3,676,000
19 Jan 24	96.24000 +1.54	97.30	93.75	93.99	2,628,346
18 Jan 24	94.70000 +0.50	94.99	91.90	93.39	3,146,952
17 Jan 24	94.20000 -2.80	96.80	94.00	96.40	1,937,025
16 Jan 24	97.00000 +0.61	97.80	95.60	96.26	1,899,968
15 Jan 24	96.39000 -0.03	98.08	94.86	94.93	2,497,520
12 Jan 24	96.42000 +0.51	97.95	95.18	95.63	3,435,206
11 Jan 24	95.91000 +0.06	96.44	94.52	95.57	2,789,317
10 Jan 24	95.85000 +4.07	96.32	91.08	91.40	4,672,636
09 Jan 24	91.78000 -0.80	93.31	90.95	92.60	3,228,720
08 Jan 24	92.58000 -2.17	95.33	92.11	94.80	3,234,557
05 Jan 24	94.75000 -3.55	98.23	94.49	98.23	4,164,443
04 Jan 24	98.30000 -3.41	101.90	97.70	101.90	3,467,522
03 Jan 24	101.71000 -1.67	104.20	100.59	103.38	2,651,681
02 Jan 24	103.38000 -1.23	105.40	102.91	104.30	3,426,454
29 Dec 23	104.61000 +1.01	105.60	103.34	103.93	2,987,066
28 Dec 23	103.60000 +4.78	104.57	98.43	99.00	4,615,960
27 Dec 23	98.82000 +2.32	99.30	96.25	97.09	2,738,374
26 Dec 23	96.50000 -1.20	97.52	96.02	97.52	1,660,756
25 Dec 23	97.70000 +1.45	98.36	96.20	96.25	1,585,734
22 Dec 23	96.25000 -1.30	97.80	95.58	97.22	2,388,420
21 Dec 23	97.55000 +1.06	98.40	95.88	95.98	2,791,585
20 Dec 23	96.49000 -2.05	99.84	96.42	98.65	2,244,563
19 Dec 23	98.54000 -0.84	99.55	97.78	99.10	2,021,398
18 Dec 23	99.38000 -1.82	100.93	99.20	100.67	2,407,442
15 Dec 23	101.20000 +1.30	104.34	100.00	100.43	2,936,874
14 Dec 23	99.90000 -2.30	103.00	99.80	103.00	3,038,254
13 Dec 23	102.20000 -3.18	104.83	101.70	104.83	2,783,304
12 Dec 23	105.38000 -0.23	107.63	104.79	104.94	2,612,962
11 Dec 23	105.61000 -0.12	106.04	100.57	102.49	2,992,345
08 Dec 23	105.73000 +0.54	106.95	104.20	105.54	3,720,297
07 Dec 23	105.19000 +0.27	105.88	102.70	104.39	2,520,645
06 Dec 23	104.92000 -0.10	105.90	103.88	104.98	2,743,438
05 Dec 23	105.02000 -2.08	107.80	105.00	106.10	3,420,217
04 Dec 23	107.10000 -3.20	111.28	106.41	111.09	5,068,505
01 Dec 23	110.30000 -3.98	113.98	110.18	113.55	4,096,463
30 Nov 23	114.28000 +0.93	114.60	111.65	112.50	3,586,951
29 Nov 23	113.35000 +0.75	113.74	108.52	112.73	5,896,609
28 Nov 23	112.60000 -0.65	113.98	112.19	112.80	2,303,296
27 Nov 23	113.25000 -1.64	115.20	112.05	115.10	3,090,315
24 Nov 23	114.89000 +0.17	115.49	113.41	114.97	1,753,501
23 Nov 23	114.72000 -0.01	115.09	112.83	115.00	1,828,331
22 Nov 23	114.73000 -1.51	116.30	114.50	116.29	2,165,851
21 Nov 23	116.24000 +2.49	117.31	113.60	114.30	3,512,340
20 Nov 23	113.75000 -2.92	116.78	113.57	116.68	3,288,234
17 Nov 23	116.67000 -0.74	117.40	116.00	116.67	1,448,450
16 Nov 23	117.41000 -0.90	118.30	116.20	117.89	1,915,775
15 Nov 23	118.31000 -1.86	121.60	116.40	121.51	4,601,053
14 Nov 23	120.17000 -2.58	123.98	119.60	123.98	1,782,899
13 Nov 23	122.75000 -3.39	126.13	122.12	126.13	1,869,032
10 Nov 23	126.14000 +0.14	127.00	124.71	125.00	1,078,237
09 Nov 23	126.00000 +0.00	126.88	124.00	125.67	1,879,749
08 Nov 23	126.00000 -0.76	127.69	125.20	126.76	1,558,383
07 Nov 23	126.76000 -0.14	128.41	126.02	126.51	1,194,380
06 Nov 23	126.90000 -2.07	130.11	126.59	129.80	2,626,279
03 Nov 23	128.97000 +3.27	129.20	125.04	126.24	2,524,731
02 Nov 23	125.70000 -1.84	128.19	124.67	126.83	2,378,903
01 Nov 23	127.54000 -1.67	130.99	127.11	130.44	1,934,493
31 Oct 23	129.21001 -0.01	130.16	127.80	129.09	1,715,857
30 Oct 23	129.22000 +2.79	130.94	126.43	126.43	4,593,907
27 Oct 23	126.43000 +10.03	128.04	119.80	122.00	8,549,833
26 Oct 23	116.40000 +1.50	116.60	113.59	114.48	1,563,378
25 Oct 23	114.90000 +0.88	118.50	114.81	115.52	2,402,487
24 Oct 23	114.02000 -0.18	115.25	113.45	114.20	1,957,104
23 Oct 23	114.20000 -1.52	115.66	112.00	114.60	3,131,615
20 Oct 23	115.72000 -2.14	117.68	115.22	117.11	1,482,365
19 Oct 23	117.86000 -1.03	118.84	116.30	118.28	1,693,424
18 Oct 23	118.89000 +1.77	119.82	116.16	117.35	2,144,241
17 Oct 23	117.12000 +0.65	117.64	115.50	116.60	1,250,878
16 Oct 23	116.47000 -2.19	118.49	115.71	118.49	1,826,705
13 Oct 23	118.66000 -1.18	119.84	116.98	119.58	2,036,888
12 Oct 23	119.84000 -1.66	122.18	118.58	121.24	1,802,698
11 Oct 23	121.50000 +1.44	122.15	119.89	119.99	2,054,304
10 Oct 23	120.06000 -1.74	122.52	119.25	121.59	2,386,350
09 Oct 23	121.80000 -2.20	124.66	121.36	124.22	2,602,500
28 Sep 23	124.00000 -7.12	133.00	122.50	133.00	5,270,954
27 Sep 23	131.12000 +0.38	133.22	130.60	131.95	1,621,736
26 Sep 23	130.74001 -1.21	134.00	130.20	131.99	1,938,031
25 Sep 23	131.95000 +2.23	134.28	128.80	129.30	3,601,927
22 Sep 23	129.72000 +1.22	129.96	125.90	129.43	2,024,440
21 Sep 23	128.50000 +2.86	129.65	125.50	126.00	3,236,871
20 Sep 23	125.64000 -2.45	127.60	125.11	127.60	2,418,550
19 Sep 23	128.09000 -2.01	130.33	127.02	130.33	1,767,869
18 Sep 23	130.10001 -1.69	131.91	129.21	131.81	2,128,704
15 Sep 23	131.78999 -4.68	136.50	131.40	135.32	2,554,134
14 Sep 23	136.47000 -1.93	139.00	135.90	137.96	1,528,616
13 Sep 23	138.39999 -0.01	140.50	137.00	137.68	1,259,000
12 Sep 23	138.41000 +3.30	139.40	134.21	134.56	3,138,684
11 Sep 23	135.11000 +3.74	138.91	134.10	137.10	3,805,111
08 Sep 23	131.37000 -0.88	132.50	130.94	131.00	829,704
07 Sep 23	132.25000 -1.36	133.33	131.38	133.30	829,700
06 Sep 23	133.61000 -0.52	134.59	133.13	134.13	950,305
05 Sep 23	134.13000 -0.67	135.14	133.60	135.05	1,524,399
04 Sep 23	134.80000 +1.24	136.31	133.29	133.57	2,462,919
01 Sep 23	133.56000 +3.06	135.16	130.54	130.54	2,710,059
31 Aug 23	130.50000 +0.46	132.40	129.43	130.50	2,013,987
30 Aug 23	130.03999 +1.04	132.61	128.00	128.83	2,885,595
29 Aug 23	129.00000 +0.23	129.40	126.14	128.04	5,020,387
28 Aug 23	128.77000 -3.54	138.49	125.01	138.45	7,367,028
25 Aug 23	132.31000 -4.84	137.44	130.18	137.00	4,298,850
24 Aug 23	137.14999 +3.18	138.10	133.38	133.90	1,452,226
23 Aug 23	133.97000 -2.62	136.22	133.91	135.08	1,142,415
22 Aug 23	136.59000 +0.95	137.08	132.62	135.64	2,319,595
21 Aug 23	135.64000 -0.50	138.00	135.04	136.00	2,037,528
18 Aug 23	136.14000 -4.06	140.19	132.55	139.78	5,608,793
17 Aug 23	140.20000 -1.30	141.26	139.11	140.11	2,124,360
16 Aug 23	141.50000 -1.90	143.57	139.65	142.70	2,855,400
15 Aug 23	143.39999 -3.65	147.99	142.20	147.21	2,433,396
14 Aug 23	147.05000 -0.25	148.76	143.97	146.00	1,754,667
11 Aug 23	147.30000 -0.90	148.89	146.20	148.21	1,368,803
10 Aug 23	148.20000 -0.56	149.60	147.70	148.00	1,494,493
09 Aug 23	148.75999 -0.20	149.99	147.80	148.97	2,083,720
08 Aug 23	148.96001 +2.53	149.49	145.35	146.34	2,121,543
07 Aug 23	146.42999 -2.13	149.55	145.50	148.60	2,343,547
04 Aug 23	148.56000 +1.10	150.66	148.00	148.60	2,071,839
03 Aug 23	147.46001 -0.01	148.20	146.50	146.73	1,803,353
02 Aug 23	147.47000 -3.90	151.36	146.34	151.36	2,624,088
01 Aug 23	151.37000 -2.83	157.29	149.45	157.00	2,513,800
31 Jul 23	154.20000 -1.40	161.33	153.11	155.80	2,995,119
28 Jul 23	155.60001 +2.72	156.55	152.00	152.00	1,707,480
27 Jul 23	152.88000 -0.42	155.00	152.21	153.64	1,526,747
26 Jul 23	153.30000 +1.52	154.16	150.71	151.78	1,784,624
25 Jul 23	151.78000 +3.28	152.32	149.00	149.00	2,260,454
24 Jul 23	148.50000 -0.66	149.74	147.60	148.80	739,079
21 Jul 23	149.16000 +1.97	149.30	146.46	147.72	1,164,345
20 Jul 23	147.19000 +0.49	148.50	146.54	146.80	1,057,390
19 Jul 23	146.70000 -3.61	150.30	145.99	149.60	1,655,470
18 Jul 23	150.31000 +1.44	151.00	146.88	149.50	2,421,684
17 Jul 23	148.87000 -3.71	154.01	147.02	154.00	2,714,542
14 Jul 23	152.58000 +1.59	153.00	149.50	150.80	2,023,600
13 Jul 23	150.99001 +2.79	152.26	146.09	148.70	2,468,526
12 Jul 23	148.20000 -0.01	149.86	146.66	148.26	1,814,843
11 Jul 23	148.21001 -0.36	149.51	147.35	148.33	1,118,919
10 Jul 23	148.57001 -1.20	151.25	147.68	149.54	1,892,855
07 Jul 23	149.77000 -0.20	152.20	148.43	148.75	2,256,910
06 Jul 23	149.97000 +5.51	150.98	143.00	144.50	5,649,208
05 Jul 23	144.46001 +0.56	145.86	141.24	143.20	3,453,596
04 Jul 23	143.89999 -2.40	145.75	137.99	145.70	8,492,863
03 Jul 23	146.30000 -0.50	146.91	141.66	145.70	6,078,479
30 Jun 23	146.80000 -10.08	157.49	143.16	156.07	7,341,137
29 Jun 23	156.88000 -5.57	161.89	155.30	161.89	2,759,363
28 Jun 23	162.45000 +5.15	163.00	156.40	157.33	2,130,790
27 Jun 23	157.30000 -0.90	159.44	155.51	156.80	1,604,812
26 Jun 23	158.20000 +0.48	158.80	155.60	156.16	1,827,201
21 Jun 23	157.72000 -2.18	160.51	156.94	159.01	1,709,400
20 Jun 23	159.89999 -0.60	162.00	158.77	160.50	1,394,906
19 Jun 23	160.50000 +2.19	162.88	158.52	159.98	2,983,556
16 Jun 23	158.31000 -3.21	161.99	157.59	160.20	3,004,798
15 Jun 23	161.52000 +5.89	161.96	155.90	156.25	3,242,193
14 Jun 23	155.63000 -0.21	159.68	154.68	156.45	2,481,457
13 Jun 23	155.84000 -0.36	160.60	154.99	156.19	2,225,496
12 Jun 23	156.20000 +5.00	157.15	149.27	150.79	3,102,286
09 Jun 23	151.20000 -1.05	153.90	150.65	153.20	4,022,044
08 Jun 23	152.25000 +0.55	152.90	150.00	151.67	1,988,683
07 Jun 23	151.70000 -0.18	153.30	150.51	150.83	1,403,120
06 Jun 23	151.88000 +2.10	153.00	148.08	149.89	2,523,276
05 Jun 23	149.78000 -7.24	156.76	148.35	156.76	4,031,324
02 Jun 23	157.02000 +1.02	157.98	154.50	156.10	2,486,118
01 Jun 23	156.00000 +1.87	158.85	154.15	155.30	2,119,161
31 May 23	154.13000 -3.03	157.80	153.77	157.30	2,477,174
30 May 23	157.16000 -0.04	158.00	155.28	157.83	2,134,261
29 May 23	157.20000 -2.33	160.49	155.50	159.53	2,247,181
26 May 23	159.53000 -2.43	162.50	159.43	161.50	1,240,800
25 May 23	161.96001 -2.25	166.23	160.71	164.30	2,311,492
24 May 23	164.21001 -0.59	166.69	162.25	166.00	1,995,050
23 May 23	164.80000 -1.59	168.47	163.80	166.50	2,709,550
22 May 23	166.39000 +2.89	169.28	162.57	163.50	2,895,611
19 May 23	163.50000 +5.47	166.00	156.16	158.03	3,491,354
18 May 23	158.03000 +0.51	161.60	157.01	157.01	2,682,424
17 May 23	157.52000 +0.99	157.52	155.01	156.60	2,150,253
16 May 23	156.53000 -0.96	158.00	155.09	157.49	2,190,190
15 May 23	157.49001 -1.47	159.92	156.06	158.96	1,763,816
12 May 23	158.96001 -2.46	163.39	158.50	161.00	1,834,010
11 May 23	161.42000 -0.35	163.50	160.86	161.95	2,076,885
10 May 23	161.77000 -0.41	163.25	160.63	161.60	2,979,316
09 May 23	162.17999 -2.62	164.10	161.55	164.00	2,582,936
08 May 23	164.80000 -1.98	167.16	162.11	167.16	2,513,578
05 May 23	166.78000 -0.44	170.00	165.80	166.04	2,431,197
04 May 23	167.22000 -2.66	171.30	165.00	168.18	3,308,909
28 Apr 23	169.88000 +0.32	173.60	164.56	169.10	8,078,582
27 Apr 23	169.56000 -2.04	171.98	166.36	170.98	6,356,976
26 Apr 23	171.60001 +5.02	173.90	165.56	167.23	9,566,877
25 Apr 23	166.58000 +15.14	166.58	164.00	164.00	6,937,553
24 Apr 23	151.44000 -0.92	153.46	149.67	153.00	2,726,205
21 Apr 23	152.36000 +2.86	154.18	149.00	150.50	1,868,722
20 Apr 23	149.50000 -3.48	153.50	149.00	153.00	2,097,535
19 Apr 23	152.98000 -0.71	154.66	152.10	154.50	1,400,542
18 Apr 23	153.69000 +2.19	156.38	150.74	151.52	2,741,235
17 Apr 23	151.50000 +5.44	153.06	145.99	145.99	3,624,464
14 Apr 23	146.06000 -3.27	151.26	145.65	149.33	3,155,695
13 Apr 23	149.33000 +0.33	150.85	146.80	149.22	2,796,139
12 Apr 23	149.00000 -5.60	154.96	148.76	154.96	3,756,214
11 Apr 23	154.60001 -3.40	159.99	153.26	157.50	2,568,719
10 Apr 23	158.00000 +1.81	158.50	152.60	155.10	2,222,737
07 Apr 23	156.19000 -0.61	159.45	155.52	156.85	1,890,621
06 Apr 23	156.80000 -2.01	159.00	156.00	158.81	1,680,768
04 Apr 23	158.81000 -0.69	161.89	157.00	158.50	2,414,494
03 Apr 23	159.50000 -4.13	164.94	158.91	163.68	3,343,325
31 Mar 23	163.63000 +0.43	165.40	162.00	163.21	1,962,626
30 Mar 23	163.20000 +3.01	163.85	160.00	160.00	1,999,647
29 Mar 23	160.19000 +0.22	161.30	159.28	159.28	1,407,035
28 Mar 23	159.97000 +3.06	160.50	156.22	157.54	1,823,176
27 Mar 23	156.91000 -3.80	161.40	156.70	160.00	2,153,618
24 Mar 23	160.71001 +0.93	161.62	159.00	159.00	1,747,640
23 Mar 23	159.78000 +1.43	160.19	157.05	158.02	1,475,478
22 Mar 23	158.35001 -2.85	162.20	157.58	161.20	2,209,387
21 Mar 23	161.20000 +4.64	162.38	156.21	156.46	2,483,307
20 Mar 23	156.56000 -2.99	159.60	154.70	159.60	2,804,965
17 Mar 23	159.55000 -3.75	164.90	159.21	164.90	2,923,774
16 Mar 23	163.30000 +0.30	167.35	162.60	162.70	3,058,414
15 Mar 23	163.00000 -3.30	167.80	162.66	167.00	2,313,129
14 Mar 23	166.30000 -1.73	168.49	165.00	167.83	2,669,084
13 Mar 23	168.03000 +9.13	169.77	162.22	163.67	6,714,873
10 Mar 23	158.89999 +0.19	160.10	157.53	157.53	1,993,658
09 Mar 23	158.71001 -1.50	162.00	157.40	161.00	2,021,531
08 Mar 23	160.21001 -2.66	162.87	159.00	161.50	2,199,536
07 Mar 23	162.87000 -1.30	165.04	162.54	163.89	1,764,992
06 Mar 23	164.17000 +2.83	165.30	159.21	161.34	3,385,647
03 Mar 23	161.34000 -0.47	163.36	160.02	162.49	1,844,293
02 Mar 23	161.81000 -1.10	164.37	161.10	161.91	2,153,947
01 Mar 23	162.91000 -0.57	164.80	161.68	163.12	2,787,962
28 Feb 23	163.48000 -1.19	165.60	161.50	164.00	3,077,337
27 Feb 23	164.67000 +2.54	165.35	159.80	161.88	2,966,303
24 Feb 23	162.13000 -0.41	163.58	160.56	163.56	1,530,747
23 Feb 23	162.53999 -2.96	166.39	161.60	165.49	2,395,692
22 Feb 23	165.50000 -3.47	170.20	164.26	167.60	2,804,243
21 Feb 23	168.97000 -1.75	173.14	167.60	171.33	2,339,290
20 Feb 23	170.72000 -2.63	175.89	169.85	172.22	2,397,168
17 Feb 23	173.35001 +2.85	176.54	167.66	168.03	3,435,936
16 Feb 23	170.50000 +1.70	172.88	167.92	167.92	3,146,651
15 Feb 23	168.80000 -0.09	169.76	166.06	167.91	2,731,384
14 Feb 23	168.89000 +2.80	169.88	165.27	165.27	3,650,433
13 Feb 23	166.09000 +6.14	166.88	157.45	158.00	4,844,652
10 Feb 23	159.95000 +3.19	160.47	155.00	156.51	2,642,789
09 Feb 23	156.75999 +0.06	158.48	155.99	157.00	2,511,266
08 Feb 23	156.70000 -1.04	158.87	156.70	157.88	2,244,316
07 Feb 23	157.74001 -3.53	164.84	157.40	161.27	3,147,277
06 Feb 23	161.27000 -4.43	164.99	160.07	164.99	3,401,662
03 Feb 23	165.70000 -0.60	168.46	164.20	167.80	2,451,332
02 Feb 23	166.30000 +3.27	168.66	159.49	161.53	3,890,711
01 Feb 23	163.03000 +3.76	163.50	158.78	159.59	4,061,858
31 Jan 23	159.27000 -3.23	164.00	157.00	162.00	4,453,309
30 Jan 23	162.50000 +0.22	168.88	160.36	166.00	3,296,776
20 Jan 23	162.28000 +2.05	164.88	160.00	160.01	1,912,875
19 Jan 23	160.23000 -3.76	164.18	158.40	164.18	2,990,759
18 Jan 23	163.99001 -4.41	168.16	163.61	167.50	2,583,563
17 Jan 23	168.39999 -0.90	170.17	165.00	168.96	2,139,695
16 Jan 23	169.30000 +8.30	172.11	160.50	161.43	5,612,698
13 Jan 23	161.00000 +3.87	162.32	156.20	157.05	2,440,512
12 Jan 23	157.13000 -1.62	160.39	155.00	158.00	2,293,892
11 Jan 23	158.75000 -1.95	161.57	158.16	161.00	2,361,320
10 Jan 23	160.70000 +0.22	162.35	157.70	158.98	4,011,981
09 Jan 23	160.48000 -1.52	163.58	154.50	159.58	4,452,418
06 Jan 23	162.00000 -0.99	162.99	159.75	162.99	2,008,198
05 Jan 23	162.99001 +5.58	164.23	156.78	157.41	3,058,583
04 Jan 23	157.41000 -0.95	161.50	156.51	157.37	2,848,823
03 Jan 23	158.36000 -3.52	163.50	157.21	161.96	2,762,024
30 Dec 22	161.88000 -0.61	165.00	159.59	162.80	2,283,997
29 Dec 22	162.49001 -1.76	163.86	160.30	163.28	2,046,568
28 Dec 22	164.25000 -1.75	166.50	163.01	164.51	1,567,980
27 Dec 22	166.00000 +1.78	168.76	163.55	164.10	1,975,790
26 Dec 22	164.22000 +3.37	166.00	161.46	163.28	2,449,205
23 Dec 22	160.85001 +0.06	163.49	157.01	158.89	1,762,281
22 Dec 22	160.78999 +3.24	164.00	156.47	159.87	3,814,272
21 Dec 22	157.55000 -2.44	162.29	157.00	161.59	2,049,203
20 Dec 22	159.99001 -3.20	163.19	157.18	163.19	3,219,197
19 Dec 22	163.19000 -3.21	165.97	161.30	164.10	2,132,103
16 Dec 22	166.39999 +0.75	166.77	163.00	164.60	1,648,784
15 Dec 22	165.64999 -5.24	170.89	162.20	170.00	2,858,341
14 Dec 22	170.89000 +5.30	172.14	162.05	165.00	3,413,333
13 Dec 22	165.59000 +0.59	166.19	161.99	165.10	1,911,402
12 Dec 22	165.00000 -2.23	168.96	164.30	166.08	2,603,119
09 Dec 22	167.23000 +2.75	167.50	161.15	163.60	2,950,513
08 Dec 22	164.48000 +2.18	165.58	159.67	161.47	2,452,841
07 Dec 22	162.30000 -0.69	165.80	160.61	162.18	2,358,168
06 Dec 22	162.99001 +2.31	168.77	158.20	159.00	3,327,164
05 Dec 22	160.67999 -3.52	164.99	159.40	164.55	4,785,819
02 Dec 22	164.20000 -0.12	166.47	160.10	163.68	2,990,905
01 Dec 22	164.32001 +6.32	169.14	162.00	165.90	5,920,521
30 Nov 22	158.00000 +1.23	159.88	153.70	156.78	2,802,162
29 Nov 22	156.77000 +8.74	157.20	147.04	147.89	3,751,740
28 Nov 22	148.03000 +0.53	148.16	143.02	145.39	3,215,073
25 Nov 22	147.50000 -3.40	151.15	147.17	149.81	1,800,093
24 Nov 22	150.89999 +1.67	153.69	148.00	148.12	2,018,531
23 Nov 22	149.23000 +0.28	150.38	146.20	148.08	1,928,510
22 Nov 22	148.95000 -0.89	151.86	147.82	148.07	2,179,141
21 Nov 22	149.84000 -6.53	155.00	149.01	154.00	2,300,566
18 Nov 22	156.37000 +2.52	157.60	152.75	155.00	2,573,065
17 Nov 22	153.85001 -0.65	156.15	151.58	153.49	3,194,539
16 Nov 22	154.50000 +4.55	155.80	148.00	149.71	4,778,228
15 Nov 22	149.95000 -0.09	153.31	149.70	152.00	3,969,545
14 Nov 22	150.03999 -7.69	158.17	149.49	154.42	4,493,466
11 Nov 22	157.73000 +2.28	167.60	155.20	160.05	3,599,879
10 Nov 22	155.45000 -1.26	158.90	153.90	156.72	2,010,299
09 Nov 22	156.71001 -7.65	165.34	156.00	164.01	3,615,644
08 Nov 22	164.36000 -0.15	167.02	160.61	164.50	3,698,220
07 Nov 22	164.50999 +2.78	166.06	156.00	161.73	4,051,842
04 Nov 22	161.73000 +4.44	166.13	153.23	156.30	3,901,933
03 Nov 22	157.28999 +2.97	159.99	152.44	152.52	2,783,975
02 Nov 22	154.32001 +9.32	156.87	144.15	145.00	4,434,918
01 Nov 22	145.00000 +10.67	145.12	132.90	135.00	3,463,418
31 Oct 22	134.33000 -1.69	136.50	131.32	135.60	2,622,905
28 Oct 22	136.02000 -7.41	145.98	134.60	142.61	3,435,325
27 Oct 22	143.42999 -1.47	147.30	143.20	145.33	2,112,154
26 Oct 22	144.89999 +0.57	148.50	142.50	142.50	2,708,796
25 Oct 22	144.33000 +2.33	145.90	139.00	141.00	2,727,840
24 Oct 22	142.00000 -3.55	145.53	139.60	144.10	2,952,355
21 Oct 22	145.55000 -1.45	149.20	143.20	146.10	1,632,493
20 Oct 22	147.00000 -0.80	149.83	145.45	147.00	2,597,104
19 Oct 22	147.80000 -5.18	154.50	146.90	152.98	2,933,034
18 Oct 22	152.98000 -5.32	160.50	151.48	158.30	2,774,062
17 Oct 22	158.30000 -1.30	165.79	156.60	163.00	2,979,366
14 Oct 22	159.60001 +3.02	161.00	154.88	156.02	2,255,011
13 Oct 22	156.58000 +2.23	158.98	153.00	154.47	1,835,913
12 Oct 22	154.35001 -0.96	156.99	150.53	156.03	2,223,227
11 Oct 22	155.31000 +3.60	157.00	147.00	152.49	3,321,599
10 Oct 22	151.71001 -3.57	156.65	151.00	156.65	2,230,250
30 Sep 22	155.28000 -2.22	159.00	153.61	157.10	1,955,141
29 Sep 22	157.50000 -1.33	161.58	155.91	160.42	3,851,734
28 Sep 22	158.83000 -1.94	163.55	158.43	159.00	3,319,202
27 Sep 22	160.77000 +7.48	161.00	153.88	153.88	3,362,033
26 Sep 22	153.28999 +5.36	156.66	146.60	146.60	3,723,914
23 Sep 22	147.92999 +2.83	149.55	144.14	146.01	3,026,093
22 Sep 22	145.10001 -1.90	147.00	143.02	147.00	2,533,460
21 Sep 22	147.00000 -0.79	149.80	145.50	147.99	2,122,888
20 Sep 22	147.78999 +3.58	148.88	144.50	144.50	3,131,724
19 Sep 22	144.21001 +0.65	146.43	139.11	140.60	3,155,634
16 Sep 22	143.56000 +2.36	147.88	141.20	141.50	3,486,284
15 Sep 22	141.20000 +3.98	143.21	137.62	137.62	5,208,425
14 Sep 22	137.22000 -0.84	138.85	136.55	137.02	3,239,789
13 Sep 22	138.06000 -2.86	143.74	137.31	140.77	6,897,947
09 Sep 22	140.92000 +3.31	142.01	137.00	139.00	2,041,316
08 Sep 22	137.61000 -1.37	140.51	136.45	139.31	2,518,543
07 Sep 22	138.98000 -3.67	142.39	138.12	142.39	2,286,750
06 Sep 22	142.64999 -4.41	148.96	140.25	147.00	3,411,556
05 Sep 22	147.06000 -5.94	153.00	144.45	152.11	2,715,892
02 Sep 22	153.00000 -0.70	154.72	151.30	154.72	1,541,178
01 Sep 22	153.70000 -1.42	156.01	152.13	152.89	1,543,362
31 Aug 22	155.12000 +6.11	158.10	147.00	147.65	2,868,777
30 Aug 22	149.00999 -5.79	154.10	146.64	153.33	2,438,233
29 Aug 22	154.80000 -1.65	158.50	151.20	152.40	2,505,114
26 Aug 22	156.45000 -0.52	161.95	156.45	157.00	1,571,117
25 Aug 22	156.97000 +0.07	160.00	154.01	157.81	1,867,963
24 Aug 22	156.89999 -2.70	162.50	154.50	161.06	3,213,023
23 Aug 22	159.60001 +7.30	165.00	156.00	163.00	3,518,692
22 Aug 22	152.30000 +8.65	153.00	142.59	145.20	2,760,169
19 Aug 22	143.64999 +0.80	146.80	138.02	142.01	2,341,036
18 Aug 22	142.85001 -4.85	147.69	141.03	147.69	2,207,759
17 Aug 22	147.70000 +4.07	148.46	142.11	144.24	1,439,747
16 Aug 22	143.63000 -4.06	148.12	143.00	147.13	1,599,961
15 Aug 22	147.69000 -2.46	151.00	146.46	148.77	1,365,083
12 Aug 22	150.14999 +2.67	151.60	144.58	146.95	1,679,673
11 Aug 22	147.48000 +7.32	148.33	139.10	141.10	2,240,436
10 Aug 22	140.16000 -5.62	146.28	139.56	146.20	1,743,292
09 Aug 22	145.78000 -2.84	149.36	144.43	149.36	1,487,821
08 Aug 22	148.62000 +3.12	151.00	144.83	145.44	2,192,486
05 Aug 22	145.50000 +0.35	146.39	144.03	144.35	1,002,389
04 Aug 22	145.14999 +0.65	146.65	143.50	144.25	1,462,328
03 Aug 22	144.50000 -1.11	148.82	144.00	146.37	1,476,067
02 Aug 22	145.61000 -3.43	149.90	144.80	146.85	1,814,331
01 Aug 22	149.03999 +2.00	151.72	146.00	147.00	2,055,384
29 Jul 22	147.03999 -5.26	153.20	145.55	153.20	1,755,584
28 Jul 22	152.30000 -1.79	156.78	152.00	155.78	1,056,454
27 Jul 22	154.09000 -3.83	157.88	152.22	157.42	1,007,775
26 Jul 22	157.92000 +5.04	160.49	153.18	153.49	1,404,488
25 Jul 22	152.88000 -0.82	153.99	150.80	152.53	1,254,632
22 Jul 22	153.70000 -3.40	158.60	152.00	157.12	1,549,469
21 Jul 22	157.10001 -4.20	162.65	157.00	160.30	1,300,973
20 Jul 22	161.30000 +5.10	169.33	154.99	156.50	3,193,674
19 Jul 22	156.20000 +2.80	156.89	150.69	153.40	2,097,067
18 Jul 22	153.39999 +1.35	153.89	145.12	152.10	3,066,034
15 Jul 22	152.05000 +5.52	157.01	145.01	146.56	3,120,188
14 Jul 22	146.53000 -6.67	153.50	146.00	152.21	3,210,053
13 Jul 22	153.20000 +1.58	154.95	149.00	152.14	1,928,042
12 Jul 22	151.62000 -0.29	153.60	149.70	151.50	1,405,061
11 Jul 22	151.91000 -1.26	155.67	149.75	151.80	1,670,402
08 Jul 22	153.17000 +2.17	155.50	149.12	151.95	2,322,706
07 Jul 22	151.00000 -1.90	154.83	146.60	153.01	2,388,904
06 Jul 22	152.89999 -7.11	159.88	149.90	159.88	4,937,166
05 Jul 22	160.00999 -7.69	168.37	157.60	166.89	3,646,705
04 Jul 22	167.70000 +4.57	168.07	161.54	163.78	1,584,108
01 Jul 22	163.13000 -4.74	167.41	161.21	166.99	1,685,308
30 Jun 22	167.87000 +4.21	172.00	160.11	164.00	1,949,212
29 Jun 22	163.66000 -2.79	166.17	159.60	165.75	1,944,791
28 Jun 22	166.45000 +4.45	167.07	159.00	162.50	2,638,176
27 Jun 22	162.00000 +11.55	164.44	150.96	153.46	3,386,046
24 Jun 22	150.45000 +0.08	153.58	149.18	150.55	1,485,800
23 Jun 22	150.37000 +2.37	150.95	146.01	147.70	1,381,534
22 Jun 22	148.00000 -0.49	150.45	145.00	147.99	1,568,266
21 Jun 22	148.49001 -3.37	152.46	147.00	151.00	1,965,629
20 Jun 22	151.86000 +2.00	153.97	148.01	149.92	2,240,220
17 Jun 22	149.86000 +3.36	151.00	146.00	147.40	2,051,665
16 Jun 22	146.50000 +3.69	149.00	142.90	142.90	1,996,784
15 Jun 22	142.81000 -2.91	149.39	142.00	144.28	2,764,601
14 Jun 22	145.72000 +7.15	145.72	137.66	137.76	3,301,014
13 Jun 22	138.57001 -1.43	142.40	137.30	138.00	2,423,800
10 Jun 22	140.00000 +0.72	144.99	138.00	139.58	4,521,947
09 Jun 22	139.28000 -1.72	142.38	138.72	140.47	2,753,479
08 Jun 22	141.00000 +1.52	147.59	138.80	139.48	3,806,131
07 Jun 22	139.48000 +1.95	140.31	135.36	136.90	2,876,564
06 Jun 22	137.53000 +7.63	138.21	128.10	129.08	3,731,093
02 Jun 22	129.89999 -3.27	133.50	129.60	133.01	2,067,027
01 Jun 22	133.17000 +1.72	134.78	130.00	131.48	2,483,337
31 May 22	131.45000 +6.82	132.52	123.35	124.35	3,945,080
30 May 22	124.63000 -0.86	126.80	121.00	125.00	2,855,418
27 May 22	125.49000 -1.36	128.60	123.58	127.50	1,887,330
26 May 22	126.85000 -3.59	130.99	126.62	130.44	1,707,145
25 May 22	130.44000 +0.20	132.00	128.62	130.18	1,388,482
24 May 22	130.24001 -2.53	133.50	130.00	130.81	2,143,606
23 May 22	132.77000 -1.48	134.00	129.76	133.68	2,391,079
20 May 22	134.25000 +8.65	135.46	125.01	126.60	5,107,357
19 May 22	125.60000 -0.20	125.60	121.00	123.45	2,160,500
18 May 22	125.80000 -2.14	127.48	125.05	127.00	1,417,426
17 May 22	127.94000 -1.47	129.80	124.18	128.12	2,553,175
16 May 22	129.41000 +0.05	131.47	125.21	126.99	2,284,776
13 May 22	129.36000 -5.94	135.00	124.00	133.32	4,483,807
12 May 22	135.30000 +5.31	136.09	129.00	130.00	3,569,678
11 May 22	129.99001 +1.19	135.01	127.67	128.83	3,770,865
10 May 22	128.80000 +0.75	131.00	125.17	125.73	2,628,808
09 May 22	128.05000 +0.43	131.90	125.10	125.58	2,469,101
06 May 22	127.62000 -7.71	133.55	126.00	130.88	3,123,427
05 May 22	135.33000 +5.91	135.48	127.20	129.40	4,268,732
29 Apr 22	129.42000 +1.92	131.28	125.00	128.00	5,613,400
28 Apr 22	127.50000 +0.03	128.06	122.35	125.53	4,827,034
27 Apr 22	127.47000 +3.73	128.45	123.76	124.44	7,061,770
26 Apr 22	123.74000 +11.25	123.74	115.30	115.30	7,104,678
25 Apr 22	112.49000 -6.68	118.86	112.01	116.89	3,462,084
22 Apr 22	119.17000 -1.50	122.55	116.59	118.00	3,229,434
21 Apr 22	120.67000 -4.81	126.74	119.20	123.00	3,909,962
20 Apr 22	125.48000 +5.88	129.03	116.58	120.10	5,714,130
19 Apr 22	119.60000 -3.20	124.90	118.00	122.94	4,029,372
18 Apr 22	122.80000 -1.60	129.39	121.00	124.05	3,930,041
15 Apr 22	124.40000 +5.58	125.15	118.80	120.60	5,983,392
14 Apr 22	118.82000 +10.80	118.82	107.99	107.99	4,385,103
13 Apr 22	108.02000 +0.94	112.00	103.28	105.60	3,614,349
12 Apr 22	107.08000 -2.12	110.26	102.00	109.00	4,634,230
11 Apr 22	109.20000 +5.30	112.00	102.07	103.88	4,412,813
08 Apr 22	103.90000 -3.18	107.78	103.85	107.39	2,240,182
07 Apr 22	107.08000 -2.02	111.40	106.10	107.99	1,985,548
06 Apr 22	109.10000 -3.26	113.50	108.00	113.50	2,468,034
01 Apr 22	112.36000 +2.06	114.00	106.00	108.58	2,678,364
31 Mar 22	110.30000 -2.95	114.34	109.55	112.85	2,146,524
30 Mar 22	113.25000 +6.66	113.55	106.92	107.15	2,573,887
29 Mar 22	106.59000 -1.75	111.68	105.71	109.54	1,932,189
28 Mar 22	108.34000 -1.66	110.48	107.00	110.10	1,630,963
25 Mar 22	110.00000 -1.89	113.47	109.00	110.88	1,506,769
24 Mar 22	111.89000 -2.22	113.90	108.56	113.50	2,177,879
23 Mar 22	114.11000 +0.41	115.93	113.00	115.80	1,374,583
22 Mar 22	113.70000 -3.56	117.10	113.13	116.08	2,008,309
21 Mar 22	117.26000 +4.89	118.00	112.71	112.71	2,742,151
18 Mar 22	112.37000 -1.13	113.88	111.19	112.50	1,443,653
17 Mar 22	113.50000 +6.23	116.27	107.51	108.56	3,431,690
16 Mar 22	107.27000 +2.28	108.50	102.27	107.00	2,892,872
15 Mar 22	104.99000 -6.76	110.86	104.63	110.86	2,698,178
14 Mar 22	111.75000 -3.10	117.50	111.50	117.00	2,546,772
11 Mar 22	114.85000 +1.80	115.28	109.67	111.00	2,170,827
10 Mar 22	113.05000 +2.31	115.89	112.80	113.66	2,345,546
09 Mar 22	110.74000 +0.44	114.93	106.96	111.80	3,280,685
08 Mar 22	110.30000 -3.40	117.30	109.34	113.02	3,871,252
07 Mar 22	113.70000 -2.52	116.50	112.30	116.36	2,683,414
04 Mar 22	116.22000 -2.21	119.29	115.80	117.89	2,573,608
03 Mar 22	118.43000 -3.99	123.40	118.00	123.00	2,334,971
02 Mar 22	122.42000 -2.04	123.99	122.00	123.20	1,366,280
01 Mar 22	124.46000 +1.00	126.85	123.11	123.60	2,383,751
28 Feb 22	123.46000 -2.65	125.84	122.80	125.10	2,376,491
25 Feb 22	126.11000 +0.00	127.76	125.10	126.40	1,771,958
24 Feb 22	126.11000 -6.14	131.49	125.00	131.39	2,325,440
23 Feb 22	132.25000 +5.73	133.00	126.38	127.22	3,576,022
22 Feb 22	126.52000 -5.00	131.30	124.20	131.30	3,824,948
21 Feb 22	131.52000 +1.98	135.25	129.01	129.54	3,783,567
18 Feb 22	129.53999 -6.04	135.00	129.00	135.00	3,788,673
17 Feb 22	135.58000 -2.62	138.45	134.00	138.21	3,883,711
16 Feb 22	138.20000 +1.24	141.62	135.70	137.51	2,550,243
15 Feb 22	136.96001 +1.10	137.60	135.01	135.18	1,231,947
14 Feb 22	135.86000 -0.22	136.60	134.03	135.01	1,412,943
11 Feb 22	136.08000 -1.95	140.00	135.30	137.07	1,632,544
10 Feb 22	138.03000 +0.80	139.83	135.41	136.30	1,176,035
09 Feb 22	137.23000 -0.16	138.00	135.01	137.68	1,245,522
08 Feb 22	137.39000 +3.39	138.17	128.70	133.40	2,505,935
07 Feb 22	134.00000 +0.42	139.40	133.13	135.50	2,067,352
28 Jan 22	133.58000 -2.91	139.50	132.70	138.00	1,616,744
27 Jan 22	136.49001 -4.54	143.22	136.04	141.54	1,633,004
26 Jan 22	141.03000 -0.99	143.03	137.80	142.05	2,454,697
25 Jan 22	142.02000 -5.39	148.08	141.55	146.45	1,339,624
24 Jan 22	147.41000 +2.64	148.30	142.21	143.99	2,130,781
21 Jan 22	144.77000 +3.46	145.31	138.51	140.94	2,564,121
20 Jan 22	141.31000 -4.72	146.99	141.30	145.80	1,824,117
19 Jan 22	146.03000 +1.66	148.02	142.01	142.01	2,483,017
18 Jan 22	144.37000 -7.01	151.38	142.92	151.38	3,964,940
17 Jan 22	151.38000 +2.38	152.48	140.75	148.00	3,155,892
14 Jan 22	149.00000 -10.30	159.72	147.00	158.92	4,080,254
13 Jan 22	159.30000 +4.90	163.93	154.55	154.91	4,002,547
12 Jan 22	154.39999 +4.41	155.37	146.50	149.55	3,103,173
11 Jan 22	149.99001 -4.01	153.98	147.60	153.98	2,798,983
10 Jan 22	154.00000 -5.10	160.02	153.78	160.02	2,005,700
07 Jan 22	159.10001 -0.98	161.79	157.30	160.07	2,069,934
06 Jan 22	160.08000 +1.15	161.00	154.80	156.40	2,518,509
05 Jan 22	158.92999 -4.38	162.98	156.37	162.98	3,014,350
04 Jan 22	163.31000 -7.47	172.10	160.44	170.80	3,779,740
31 Dec 21	170.78000 -0.39	172.33	166.33	171.10	1,995,029
30 Dec 21	171.17000 -4.22	175.56	170.00	175.55	2,251,377
29 Dec 21	175.39000 -6.89	185.50	173.85	182.24	2,428,715
28 Dec 21	182.28000 -2.84	185.12	181.30	185.12	897,492
27 Dec 21	185.12000 -0.89	189.00	175.00	186.02	1,988,518
24 Dec 21	186.00999 +7.81	186.01	177.02	178.00	1,580,716
23 Dec 21	178.20000 +1.38	178.50	174.80	176.00	1,475,299
22 Dec 21	176.82001 -0.40	178.50	174.60	177.45	1,387,695
21 Dec 21	177.22000 -2.60	181.50	175.00	181.50	1,699,455
20 Dec 21	179.82001 -7.36	188.98	178.60	187.18	1,696,661
17 Dec 21	187.17999 -4.37	193.40	186.88	193.40	659,665
16 Dec 21	191.55000 -0.90	192.66	187.50	191.76	1,094,810
15 Dec 21	192.45000 -4.57	197.82	189.05	197.82	1,740,539
14 Dec 21	197.02000 -1.68	201.48	193.71	198.00	1,409,696
13 Dec 21	198.70000 +5.70	201.00	192.53	192.53	2,350,119
10 Dec 21	193.00000 -3.88	196.87	192.50	194.80	1,374,916
09 Dec 21	196.88000 +7.99	198.94	187.88	188.87	2,738,328
08 Dec 21	188.89000 +0.19	190.80	185.02	188.00	1,722,436
07 Dec 21	188.70000 +11.66	188.86	176.02	178.35	2,607,267
06 Dec 21	177.03999 +1.42	179.62	173.01	174.50	1,596,447
03 Dec 21	175.62000 +2.47	176.31	167.71	174.60	1,736,217
02 Dec 21	173.14999 +2.14	174.73	168.02	171.00	1,018,458
01 Dec 21	171.00999 -2.69	175.00	170.55	173.63	1,269,433
30 Nov 21	173.70000 -3.30	177.87	173.00	177.02	1,409,699
29 Nov 21	177.00000 -4.15	181.47	176.00	178.08	1,599,231
26 Nov 21	181.14999 -1.39	184.40	178.22	184.25	1,121,386
25 Nov 21	182.53999 -5.45	190.96	181.58	187.82	1,629,515
24 Nov 21	187.99001 +6.61	189.75	180.22	184.50	1,920,560
23 Nov 21	181.38000 -1.62	185.84	177.06	184.00	1,445,570
22 Nov 21	183.00000 +4.74	188.00	175.11	175.25	2,215,956
19 Nov 21	178.25999 -2.73	182.06	175.33	180.99	1,377,179
18 Nov 21	180.99001 +1.98	183.30	176.18	178.55	1,257,051
17 Nov 21	179.00999 -2.77	183.60	176.50	183.00	1,163,926
16 Nov 21	181.78000 +4.42	185.00	177.40	177.50	2,377,441
15 Nov 21	177.36000 +2.36	179.90	174.00	176.00	2,067,252
12 Nov 21	175.00000 -6.66	184.80	171.02	183.00	2,327,952
11 Nov 21	181.66000 -1.79	183.08	176.77	182.63	1,482,614
10 Nov 21	183.45000 -6.16	190.48	182.80	189.16	1,213,043
09 Nov 21	189.61000 +0.91	192.00	186.00	188.91	1,124,072
08 Nov 21	188.70000 -7.12	197.90	187.00	194.00	1,736,595
05 Nov 21	195.82001 -2.80	201.00	190.99	198.62	2,045,277
04 Nov 21	198.62000 +9.32	206.89	189.00	189.00	3,801,491
03 Nov 21	189.30000 -7.90	199.88	180.81	197.20	2,735,467
02 Nov 21	197.20000 +14.82	199.10	185.06	190.00	4,959,965
01 Nov 21	182.38000 -20.26	195.00	182.38	193.40	2,364,378
29 Oct 21	202.64000 +10.64	206.68	190.44	191.83	2,740,663
28 Oct 21	192.00000 +5.63	194.35	183.01	186.88	2,467,495
27 Oct 21	186.37000 -2.93	191.97	179.15	191.97	3,094,832
26 Oct 21	189.30000 +4.55	195.49	186.14	188.54	3,888,792
25 Oct 21	184.75000 +7.78	185.50	178.00	178.00	1,933,292
22 Oct 21	176.97000 +5.22	182.25	168.56	172.00	1,530,275
21 Oct 21	171.75000 +1.41	172.99	168.01	171.37	948,563
20 Oct 21	170.34000 +4.34	173.00	165.85	169.00	1,696,774
19 Oct 21	166.00000 +0.60	166.80	162.01	166.33	920,975
18 Oct 21	165.39999 -1.68	166.67	159.22	166.67	1,629,786
15 Oct 21	167.08000 -3.25	172.26	165.21	169.98	1,244,081
14 Oct 21	170.33000 +0.50	172.72	167.05	169.74	880,643
13 Oct 21	169.83000 +3.18	172.90	162.02	163.00	1,768,705
12 Oct 21	166.64999 -6.53	169.50	157.00	169.50	5,281,629
11 Oct 21	173.17999 -19.24	190.00	173.18	190.00	3,899,602
08 Oct 21	192.42000 +0.43	192.62	183.56	191.27	2,377,958
30 Sep 21	191.99001 +4.46	199.94	188.15	188.15	1,817,982
29 Sep 21	187.53000 +2.35	190.00	179.00	184.77	1,163,028
28 Sep 21	185.17999 -1.30	191.50	183.48	186.00	1,401,361
27 Sep 21	186.48000 +0.78	194.94	181.13	186.00	2,801,612
24 Sep 21	185.70000 +15.14	186.00	168.01	170.03	2,310,082
23 Sep 21	170.56000 +0.02	172.54	167.01	170.54	758,847
22 Sep 21	170.53999 -8.76	177.80	169.00	176.00	995,619
17 Sep 21	179.30000 +6.24	180.50	167.18	172.00	1,705,278
16 Sep 21	173.06000 -3.45	176.88	168.01	176.13	1,627,406
15 Sep 21	176.50999 +6.96	178.77	166.06	170.37	1,885,078
14 Sep 21	169.55000 +3.89	175.40	165.01	166.48	1,565,510
13 Sep 21	165.66000 -0.74	170.98	164.58	165.38	848,081
10 Sep 21	166.39999 -5.30	171.33	164.88	170.18	1,414,037
09 Sep 21	171.70000 -5.17	176.80	169.69	175.31	1,103,346
08 Sep 21	176.87000 -0.58	181.45	171.25	177.00	1,722,527
07 Sep 21	177.45000 +13.17	179.30	162.81	164.28	2,406,774
06 Sep 21	164.28000 +5.56	165.00	156.00	156.21	1,907,901
03 Sep 21	158.72000 +3.08	160.25	152.01	155.30	1,352,065
02 Sep 21	155.64000 -1.35	161.74	155.02	156.40	1,305,504
01 Sep 21	156.99001 +0.74	163.73	152.30	155.07	1,896,667
31 Aug 21	156.25000 +1.26	157.18	151.50	154.00	1,698,516
30 Aug 21	154.99001 -0.17	156.29	147.36	155.16	3,356,184
27 Aug 21	155.16000 -1.45	157.88	149.00	156.50	2,788,368
26 Aug 21	156.61000 -9.19	164.66	153.86	164.00	2,827,911
25 Aug 21	165.80000 +2.97	166.50	161.12	162.83	1,965,780
24 Aug 21	162.83000 -3.16	169.89	162.39	167.81	1,680,624
23 Aug 21	165.99001 +2.83	168.51	158.11	162.00	1,797,243
20 Aug 21	163.16000 -6.83	166.89	157.80	165.00	2,272,509
19 Aug 21	169.99001 +1.98	170.99	162.94	168.95	2,397,293
18 Aug 21	168.00999 -7.35	177.34	166.50	173.52	1,923,052
17 Aug 21	175.36000 -8.14	183.50	174.00	183.00	1,535,902
16 Aug 21	183.50000 +5.89	188.30	174.00	175.32	1,813,916
13 Aug 21	177.61000 +1.31	180.62	171.80	175.03	1,352,253
12 Aug 21	176.30000 -5.05	183.30	173.00	181.32	1,526,529
11 Aug 21	181.35001 -9.61	193.50	180.62	191.00	2,683,240
10 Aug 21	190.96001 +8.91	193.03	177.58	182.90	3,594,486
09 Aug 21	182.05000 +16.55	182.05	166.90	166.90	2,799,141
06 Aug 21	165.50000 -15.47	173.00	162.87	173.00	4,684,862
05 Aug 21	180.97000 +4.75	188.00	174.84	181.50	2,119,797
04 Aug 21	176.22000 -2.68	180.88	174.19	177.00	2,138,928
03 Aug 21	178.89999 +4.90	179.69	167.70	172.45	2,814,763
02 Aug 21	174.00000 +12.35	176.18	158.01	161.00	2,988,520
30 Jul 21	161.64999 -6.38	166.50	157.70	166.00	2,675,241
29 Jul 21	168.03000 +5.37	169.80	162.50	167.50	2,446,772
28 Jul 21	162.66000 -0.21	167.66	157.46	159.44	2,687,865
27 Jul 21	162.87000 -6.79	170.00	162.80	169.56	2,520,059
26 Jul 21	169.66000 -2.35	175.00	164.22	174.97	2,262,093
23 Jul 21	172.00999 -6.99	181.00	170.00	180.95	2,471,563
22 Jul 21	179.00000 -8.08	188.00	177.51	187.78	2,855,920
21 Jul 21	187.08000 +0.21	192.46	183.90	189.00	2,289,011
20 Jul 21	186.87000 +0.67	188.15	180.50	185.17	2,092,739
19 Jul 21	186.20000 -4.52	194.00	182.75	188.00	2,780,882
16 Jul 21	190.72000 -9.28	203.60	188.26	200.00	3,584,917
15 Jul 21	200.00000 -6.46	208.00	197.00	204.30	3,257,186
14 Jul 21	206.46001 -1.53	211.10	202.88	207.49	1,809,271
13 Jul 21	207.99001 +9.99	209.87	193.00	196.80	2,710,906
12 Jul 21	198.00000 +0.00	199.50	185.00	196.00	4,006,743
09 Jul 21	198.00000 +4.00	200.40	182.01	192.64	3,296,902
08 Jul 21	194.00000 -15.58	211.39	191.01	209.55	3,427,443
07 Jul 21	209.58000 +7.98	209.58	195.26	199.00	2,889,872
06 Jul 21	201.60001 -12.32	211.00	193.01	211.00	6,763,249
05 Jul 21	213.92000 -23.77	237.50	213.92	237.38	3,595,098
02 Jul 21	237.69000 -8.39	245.80	234.50	245.28	1,454,061
01 Jul 21	246.08000 -7.94	254.34	244.66	254.04	976,255
30 Jun 21	254.02000 +7.86	255.50	243.61	245.80	1,439,227
29 Jun 21	246.16000 +2.71	248.68	242.00	246.19	1,682,469
28 Jun 21	243.45000 -6.37	248.50	237.02	248.00	2,319,397
25 Jun 21	249.82001 +5.82	254.48	239.50	242.88	1,673,942
24 Jun 21	244.00000 +4.99	244.84	233.51	240.00	1,285,218
23 Jun 21	239.00999 -4.86	247.00	236.11	246.82	1,032,178
22 Jun 21	243.87000 +2.35	245.68	237.10	238.80	1,439,800
21 Jun 21	241.52000 +8.90	244.43	236.67	237.95	1,481,851
18 Jun 21	232.62000 -2.48	238.00	230.33	237.45	1,181,442
17 Jun 21	235.10001 +8.15	237.85	226.20	226.41	1,556,548
16 Jun 21	226.95000 -11.25	241.00	224.50	239.06	2,514,944
15 Jun 21	238.20000 +7.58	241.60	230.62	231.65	3,431,977
11 Jun 21	230.62000 +5.62	233.00	220.00	225.27	2,524,365
10 Jun 21	225.00000 -2.53	230.79	222.10	228.98	2,387,094
09 Jun 21	227.53000 -9.66	238.97	226.50	238.97	1,851,361
08 Jun 21	237.19000 +5.12	239.26	230.66	232.18	1,735,788
07 Jun 21	232.07001 -0.42	234.80	229.34	232.59	1,643,038
04 Jun 21	232.49001 -3.01	240.49	230.05	237.00	2,005,466
03 Jun 21	235.50000 -0.80	239.51	230.60	235.00	1,915,653
02 Jun 21	236.30000 -5.70	241.40	229.50	241.40	2,481,834
01 Jun 21	242.00000 -4.50	249.50	241.69	248.99	1,321,721
31 May 21	246.50000 -1.95	249.80	240.44	244.50	1,200,421
28 May 21	248.45000 -1.67	252.00	246.09	248.28	1,496,159
27 May 21	250.12000 +0.08	250.12	242.29	248.89	1,344,896
26 May 21	250.03999 -7.96	259.10	243.13	259.10	2,046,591
25 May 21	258.00000 +10.01	260.00	245.04	252.38	2,155,933
24 May 21	247.99001 -3.89	256.23	246.00	254.35	1,447,016
21 May 21	251.88000 -10.09	261.98	250.00	259.28	1,242,257
20 May 21	261.97000 +2.23	262.94	255.51	260.36	1,584,093
19 May 21	259.73999 +18.44	261.50	243.43	246.00	2,030,993
18 May 21	241.30000 +0.46	245.00	235.50	243.60	1,257,718
17 May 21	240.84000 +10.44	243.88	227.22	227.22	1,912,352
14 May 21	230.39999 +0.34	233.54	222.27	229.01	1,624,796
13 May 21	230.06000 -4.94	234.24	226.50	233.33	1,463,606
12 May 21	235.00000 +13.88	239.00	223.73	225.88	1,993,757
11 May 21	221.12000 +5.64	223.98	215.01	215.22	1,864,342
10 May 21	215.48000 -7.64	232.00	214.51	223.22	2,322,858
07 May 21	223.12000 -3.71	237.51	221.21	225.00	2,234,581
06 May 21	226.83000 -25.17	246.50	226.80	245.87	3,065,225
30 Apr 21	252.00000 -2.08	256.32	229.00	255.53	4,970,654
29 Apr 21	254.08000 +7.40	256.00	240.30	242.74	2,231,190
28 Apr 21	246.67999 +4.33	248.68	236.61	240.00	1,678,363
27 Apr 21	242.35001 +7.85	243.19	230.50	231.02	1,328,550
26 Apr 21	234.50000 -5.56	239.39	232.41	238.20	1,219,729
23 Apr 21	240.06000 +2.93	240.81	233.33	237.50	1,013,610
22 Apr 21	237.13000 +4.57	238.92	229.01	232.22	1,162,657
21 Apr 21	232.56000 -2.26	237.67	227.86	237.67	1,319,918
20 Apr 21	234.82001 +3.42	236.00	228.61	231.40	1,339,169
19 Apr 21	231.39999 -4.96	237.94	229.19	236.36	1,280,545
16 Apr 21	236.36000 +4.48	238.98	231.86	232.70	1,539,102
15 Apr 21	231.88000 -0.21	235.04	226.57	234.02	1,648,806
14 Apr 21	232.09000 +14.02	234.48	219.06	220.34	2,828,142
13 Apr 21	218.07001 +9.01	222.57	211.10	211.38	2,345,144
12 Apr 21	209.06000 -12.80	223.23	204.20	217.51	2,137,283
09 Apr 21	221.86000 -3.14	228.00	217.31	225.00	1,428,595
08 Apr 21	225.00000 +12.34	226.95	210.30	212.30	1,691,128
07 Apr 21	212.66000 +0.84	214.44	208.33	214.00	1,504,078
06 Apr 21	211.82001 -9.31	220.98	208.00	220.98	1,370,487
02 Apr 21	221.13000 +7.30	227.88	213.90	215.74	1,274,906
01 Apr 21	213.83000 +5.27	216.50	207.67	207.67	865,305
31 Mar 21	208.56000 -4.42	215.13	205.00	215.13	1,379,089
30 Mar 21	212.98000 +7.12	217.20	204.43	207.00	1,689,896
29 Mar 21	205.86000 +2.04	211.02	203.00	206.88	1,749,654
26 Mar 21	203.82001 +5.33	204.99	196.40	196.40	1,174,396
25 Mar 21	198.49001 +2.94	198.70	190.82	193.60	898,816
24 Mar 21	195.55000 -2.05	201.60	194.00	200.92	1,142,410
23 Mar 21	197.60001 +3.86	199.98	194.29	195.00	1,324,253
22 Mar 21	193.74001 -8.64	203.61	190.50	203.61	2,469,274
19 Mar 21	202.38000 +1.21	203.81	194.51	196.20	1,793,213
18 Mar 21	201.17000 +3.49	201.79	196.12	197.50	1,488,515
17 Mar 21	197.67999 +4.42	201.37	189.02	192.54	1,222,351
16 Mar 21	193.25999 +2.27	194.66	189.00	190.99	1,350,864
15 Mar 21	190.99001 -8.76	196.98	188.02	194.29	2,355,729
12 Mar 21	199.75000 +3.97	203.53	195.00	201.00	2,173,118
11 Mar 21	195.78000 +4.68	203.44	188.18	193.21	2,658,760
10 Mar 21	191.10001 +3.74	202.91	187.81	191.67	2,721,934
09 Mar 21	187.36000 -8.03	198.00	187.13	196.94	2,399,416
08 Mar 21	195.39000 -11.21	215.00	195.00	211.32	3,012,051
05 Mar 21	206.60001 -1.82	208.50	200.03	206.64	2,390,456
04 Mar 21	208.42000 -9.08	219.00	204.36	219.00	2,851,374
03 Mar 21	217.50000 -0.77	220.01	212.20	218.28	2,299,712
02 Mar 21	218.27000 -1.74	228.08	215.61	225.26	2,267,416
01 Mar 21	220.00999 -2.06	226.49	215.24	223.56	3,100,007
26 Feb 21	222.07001 -12.11	233.99	212.00	233.99	3,754,196
25 Feb 21	234.17999 -8.66	246.00	232.00	245.00	2,310,447
24 Feb 21	242.84000 -15.80	260.00	240.04	258.60	2,953,392
23 Feb 21	258.64001 +5.21	265.01	251.50	253.31	2,310,850
22 Feb 21	253.42999 -12.57	265.51	252.13	259.73	2,329,085
19 Feb 21	266.00000 -3.13	276.00	257.99	264.95	2,745,676
18 Feb 21	269.13000 -8.37	283.99	265.28	282.00	2,936,472
10 Feb 21	277.50000 -3.30	282.11	271.00	280.04	1,552,495
09 Feb 21	280.79999 +2.26	282.59	271.10	274.28	1,501,420
08 Feb 21	278.54001 +4.44	279.88	267.00	271.36	1,449,320
05 Feb 21	274.10001 +5.14	277.90	262.52	271.00	1,817,747
04 Feb 21	268.95999 +1.19	273.13	263.10	264.64	2,195,756
03 Feb 21	267.76999 -5.17	278.12	261.10	272.93	2,776,421
02 Feb 21	272.94000 +19.28	275.50	250.54	251.04	3,129,543
01 Feb 21	253.66000 +6.86	257.64	240.03	240.03	2,948,512
29 Jan 21	246.80000 +5.26	250.01	241.94	245.44	2,713,650
28 Jan 21	241.53999 +2.04	252.00	238.72	240.17	3,738,369
27 Jan 21	239.50000 -1.07	249.53	233.01	245.38	5,284,336
26 Jan 21	240.57001 +21.87	240.57	237.70	239.00	1,725,519
25 Jan 21	218.70000 +2.62	220.37	210.01	212.50	2,487,807
22 Jan 21	216.08000 +12.66	216.08	202.00	204.35	3,389,906
21 Jan 21	203.42000 +18.49	203.42	183.61	185.00	4,781,696
20 Jan 21	184.92999 +0.58	185.31	180.81	183.35	1,615,712
19 Jan 21	184.35001 -0.06	187.98	182.58	184.83	1,999,932
18 Jan 21	184.41000 -2.57	186.70	181.02	184.66	1,998,689
15 Jan 21	186.98000 +1.99	187.47	180.60	183.84	2,460,630
14 Jan 21	184.99001 +0.42	187.97	180.00	182.02	1,858,686
13 Jan 21	184.57001 -1.33	188.40	180.30	188.40	2,317,542
12 Jan 21	185.89999 +0.58	186.00	179.62	183.02	2,247,167
11 Jan 21	185.32001 -2.16	187.50	181.08	187.50	2,672,048
08 Jan 21	187.48000 -0.52	193.87	186.35	188.28	2,816,244
07 Jan 21	188.00000 -9.20	195.00	185.50	195.00	3,055,218
06 Jan 21	197.20000 +0.39	204.85	194.60	198.04	1,881,632
05 Jan 21	196.81000 +3.23	200.89	191.98	195.00	2,544,047
04 Jan 21	193.58000 +0.71	197.18	189.00	192.87	2,410,257
31 Dec 20	192.87000 +4.04	193.63	186.03	188.83	1,437,995
30 Dec 20	188.83000 -0.52	191.30	187.00	187.95	1,789,340
29 Dec 20	189.35001 +1.20	193.00	185.55	187.25	1,515,532
28 Dec 20	188.14999 +0.90	191.39	186.03	188.37	1,865,253
25 Dec 20	187.25000 +6.25	191.42	181.50	182.37	1,553,895
24 Dec 20	181.00000 -0.66	187.50	180.70	182.85	1,414,340
23 Dec 20	181.66000 -4.84	187.50	180.50	186.50	2,484,796
22 Dec 20	186.50000 -4.96	192.24	185.84	189.98	1,655,168
21 Dec 20	191.46001 +2.90	193.00	186.22	192.32	1,198,872
18 Dec 20	188.56000 -5.40	193.62	185.42	193.20	1,744,256
17 Dec 20	193.96001 -1.04	198.80	191.28	196.27	1,222,473
16 Dec 20	195.00000 +1.45	197.50	191.84	191.84	1,095,020
15 Dec 20	193.55000 -0.45	197.69	191.70	194.71	1,094,505
14 Dec 20	194.00000 +7.61	197.40	187.51	190.83	2,137,431
11 Dec 20	186.39000 -0.68	194.83	186.05	188.01	2,307,602
10 Dec 20	187.07001 +2.08	187.81	180.89	182.98	1,983,907
09 Dec 20	184.99001 +6.00	186.18	178.31	180.81	2,040,618
08 Dec 20	178.99001 -2.03	180.90	177.50	180.72	1,161,581
07 Dec 20	181.02000 +8.62	181.60	173.50	173.53	2,183,605
04 Dec 20	172.39999 +4.97	172.95	167.22	169.00	1,517,389
03 Dec 20	167.42999 -0.65	170.15	166.13	167.00	916,014
02 Dec 20	168.08000 +2.87	168.88	163.00	164.61	1,750,477
01 Dec 20	165.21001 +1.53	165.86	160.53	161.83	1,816,776
30 Nov 20	163.67999 -1.47	164.55	160.17	164.55	2,422,637
27 Nov 20	165.14999 -0.15	166.38	161.70	166.30	1,097,132
26 Nov 20	165.30000 +0.10	167.76	162.38	164.36	1,129,197
25 Nov 20	165.20000 -7.80	173.90	162.30	173.90	2,662,152
24 Nov 20	173.00000 +1.30	174.23	168.30	173.00	1,638,459
23 Nov 20	171.70000 -5.60	180.78	170.41	180.00	1,305,329
20 Nov 20	177.30000 +4.80	180.00	172.00	173.99	1,300,331
19 Nov 20	172.50000 +3.55	173.35	165.01	170.71	1,506,555
18 Nov 20	168.95000 -7.04	176.80	168.00	175.00	1,278,448
17 Nov 20	175.99001 -0.01	175.99	170.06	175.99	1,607,475
16 Nov 20	176.00000 +3.83	176.49	166.00	172.00	1,450,302
13 Nov 20	172.17000 -0.23	176.93	170.03	172.34	1,153,854
12 Nov 20	172.39999 +1.90	173.25	167.71	169.10	752,390
11 Nov 20	170.50000 -0.50	177.00	169.01	172.04	1,392,459
10 Nov 20	171.00000 +3.97	174.00	162.60	165.75	2,045,609
09 Nov 20	167.03000 +0.66	169.46	158.00	165.39	3,343,555
06 Nov 20	166.37000 -10.63	175.99	160.00	175.00	3,408,818
05 Nov 20	177.00000 -2.50	181.24	174.14	180.08	1,652,969
04 Nov 20	179.50000 +0.57	180.56	177.19	179.56	666,861
03 Nov 20	178.92999 +2.40	180.00	173.44	177.22	1,053,197
02 Nov 20	176.53000 +0.39	178.90	174.56	177.00	1,401,130
30 Oct 20	176.14000 -2.26	180.11	175.01	179.09	1,037,885
29 Oct 20	178.39999 +3.90	180.03	172.00	173.72	1,737,563
28 Oct 20	174.50000 +2.50	176.46	171.00	175.50	1,511,620
27 Oct 20	172.00000 +7.00	180.50	167.86	167.86	3,511,285
26 Oct 20	165.00000 -3.73	167.98	158.58	165.08	2,112,620
23 Oct 20	168.73000 -8.88	178.83	166.52	178.53	1,471,359
22 Oct 20	177.61000 -2.89	181.50	172.88	181.50	955,365
21 Oct 20	180.50000 -0.18	182.48	179.00	180.80	800,024
20 Oct 20	180.67999 +0.18	181.00	177.01	178.01	750,933
19 Oct 20	180.50000 -3.50	184.92	178.00	184.92	1,376,821
16 Oct 20	184.00000 +5.50	187.13	177.03	179.12	1,912,555
15 Oct 20	178.50000 +0.50	183.50	176.40	180.00	1,410,657
14 Oct 20	178.00000 -0.58	180.36	176.21	179.00	1,169,822
13 Oct 20	178.58000 +3.53	184.74	174.40	176.05	2,159,583
12 Oct 20	175.05000 +0.45	175.98	169.11	174.60	2,345,368
09 Oct 20	174.60001 +2.43	175.50	168.68	175.00	982,594
30 Sep 20	172.17000 -4.51	179.30	171.54	176.53	1,352,922
29 Sep 20	176.67999 +4.78	178.50	172.00	172.40	733,047
28 Sep 20	171.89999 -0.58	175.54	170.17	173.48	831,569
25 Sep 20	172.48000 -1.52	175.40	170.00	175.00	1,064,330
24 Sep 20	174.00000 -8.78	181.01	172.10	178.00	1,632,683
23 Sep 20	182.78000 +8.18	184.47	173.05	176.42	1,618,728
22 Sep 20	174.60001 +5.80	179.09	165.05	168.80	1,458,071
21 Sep 20	168.80000 -3.73	172.59	166.90	170.01	1,283,185
18 Sep 20	172.53000 +0.51	174.80	169.10	169.51	920,458
17 Sep 20	172.02000 +0.94	173.88	167.31	169.37	1,152,990
16 Sep 20	171.08000 -0.52	174.68	168.11	169.61	1,311,439
15 Sep 20	171.60001 +8.08	172.87	163.55	164.00	1,755,898
14 Sep 20	163.52000 -6.46	173.00	160.50	173.00	2,005,587
11 Sep 20	169.98000 +1.14	171.56	165.81	167.49	1,154,569
10 Sep 20	168.84000 +3.54	173.50	166.50	168.77	1,603,486
09 Sep 20	165.30000 -11.82	174.98	161.00	174.01	2,070,286
08 Sep 20	177.12000 +1.32	179.98	170.99	178.49	1,817,921
07 Sep 20	175.80000 -9.40	187.90	175.58	187.86	1,924,764
04 Sep 20	185.20000 -6.70	188.06	180.07	183.21	2,221,866
03 Sep 20	191.89999 -4.66	200.03	187.61	195.00	2,248,798
02 Sep 20	196.56000 +11.34	199.64	183.21	185.00	1,954,277
01 Sep 20	185.22000 +8.64	186.79	173.00	173.00	2,422,022
31 Aug 20	176.58000 +5.12	178.50	170.00	171.47	1,884,854
28 Aug 20	171.46001 -0.17	174.60	169.86	171.60	1,292,808
27 Aug 20	171.63000 +6.63	172.00	163.00	166.00	1,549,699
26 Aug 20	165.00000 -6.20	174.50	164.80	173.00	1,689,787
25 Aug 20	171.20000 +0.30	175.50	168.99	172.71	2,186,652
24 Aug 20	170.89999 -4.60	178.00	170.00	175.00	1,585,712
21 Aug 20	175.50000 +0.24	180.07	168.50	173.03	2,855,805
20 Aug 20	175.25999 +6.56	178.00	160.00	175.50	3,288,039
19 Aug 20	168.70000 +4.56	172.95	160.08	163.80	1,833,186
18 Aug 20	164.14000 +10.72	168.76	153.03	154.43	2,929,348
17 Aug 20	153.42000 +5.48	154.00	147.65	148.10	1,241,290
14 Aug 20	147.94000 -0.06	151.50	146.52	148.11	806,038
13 Aug 20	148.00000 -2.89	151.39	146.05	150.89	1,299,799
12 Aug 20	150.89000 +0.02	151.28	144.10	150.00	1,235,878
11 Aug 20	150.87000 +3.02	155.55	147.00	147.00	2,037,776
10 Aug 20	147.85001 +3.24	150.46	142.88	144.56	1,950,393
07 Aug 20	144.61000 +3.21	144.61	139.50	141.28	1,288,417
06 Aug 20	141.39999 -0.75	144.43	140.23	143.20	1,007,292
05 Aug 20	142.14999 +0.00	143.01	140.10	142.80	920,790
04 Aug 20	142.14999 -1.24	145.58	141.21	143.98	898,794
03 Aug 20	143.39000 -1.49	144.44	140.00	143.50	1,526,992
31 Jul 20	144.88000 +0.53	146.48	140.00	144.35	1,333,461
30 Jul 20	144.35001 -0.61	150.50	143.51	145.00	1,139,192
29 Jul 20	144.96001 +0.60	145.68	142.00	145.68	1,060,796
28 Jul 20	144.36000 +4.97	145.45	140.00	140.80	1,163,461
27 Jul 20	139.39000 -1.01	142.98	138.00	138.27	1,202,440
24 Jul 20	140.39999 -8.10	148.47	136.00	148.00	1,747,377
23 Jul 20	148.50000 +3.33	151.74	141.04	143.42	1,456,484
22 Jul 20	145.17000 +2.32	157.14	139.06	142.00	1,373,238
21 Jul 20	142.85001 +5.06	142.85	133.26	137.50	1,262,647
20 Jul 20	137.78999 +0.00	140.17	134.00	139.50	1,188,026
17 Jul 20	137.78999 +7.81	138.28	130.02	131.18	2,139,733
16 Jul 20	129.98000 -6.81	139.25	129.00	136.76	1,762,954
15 Jul 20	136.78999 +2.11	140.92	133.10	135.20	2,281,129
14 Jul 20	134.67999 +0.41	135.00	129.51	134.00	1,445,510
13 Jul 20	134.27000 +2.27	135.19	127.33	131.00	3,581,583
10 Jul 20	132.00000 +9.00	135.30	123.02	124.17	3,643,521
09 Jul 20	123.00000 -0.44	124.40	118.50	121.00	2,623,625
08 Jul 20	123.44000 -0.77	123.62	116.63	122.90	3,878,711
07 Jul 20	124.21000 +5.29	126.00	115.69	119.00	3,580,095
06 Jul 20	118.92000 +2.96	121.34	115.10	115.99	2,376,152
03 Jul 20	115.96000 -1.54	119.24	115.00	118.00	1,594,973
02 Jul 20	117.50000 -0.10	126.50	116.83	121.07	3,142,413
01 Jul 20	117.60000 -0.40	120.87	116.18	119.66	1,552,794
30 Jun 20	118.00000 +2.01	118.99	116.58	117.23	1,307,332
29 Jun 20	115.99000 -0.41	117.00	114.68	116.02	1,347,383
24 Jun 20	116.40000 -3.80	121.00	115.25	119.26	1,568,443
23 Jun 20	120.20000 +3.39	120.88	115.00	115.60	2,008,062
22 Jun 20	116.81000 -4.48	122.09	115.33	121.50	1,516,854
19 Jun 20	121.29000 +5.08	121.90	115.20	116.23	1,594,799
18 Jun 20	116.21000 -3.19	121.99	114.28	121.99	1,416,188
17 Jun 20	119.40000 +1.42	120.55	116.20	118.88	1,343,492
16 Jun 20	117.98000 +1.39	119.23	114.21	116.58	1,086,857
15 Jun 20	116.59000 +1.39	118.26	113.00	114.06	1,183,034
12 Jun 20	115.20000 +1.90	116.00	110.00	110.98	1,173,749
11 Jun 20	113.30000 -0.88	115.44	112.51	114.96	891,997
10 Jun 20	114.18000 +4.37	115.01	109.56	110.12	1,113,282
09 Jun 20	109.81000 +1.78	111.39	107.20	109.22	1,708,460
08 Jun 20	108.03000 -0.97	109.80	106.06	108.37	2,101,519
05 Jun 20	109.00000 -3.83	110.69	106.53	110.55	3,807,556
04 Jun 20	112.83000 +1.78	114.99	111.10	112.40	1,846,317
03 Jun 20	111.05000 -4.23	116.00	111.05	116.00	2,178,167
02 Jun 20	115.28000 -2.52	117.60	113.71	117.60	2,119,680
01 Jun 20	117.80000 +1.05	119.50	115.60	118.34	1,596,284
29 May 20	116.75000 +3.61	117.80	111.80	112.97	912,212
28 May 20	113.14000 -0.21	113.50	110.30	113.50	744,226
27 May 20	113.35000 -0.55	114.80	111.21	113.01	922,693
26 May 20	113.90000 +3.20	114.50	110.80	111.62	1,221,235
25 May 20	110.70000 +0.85	112.00	106.00	109.00	1,351,605
22 May 20	109.85000 -2.65	112.60	107.13	112.52	1,997,682
21 May 20	112.50000 +1.96	113.50	109.00	110.90	1,302,718
20 May 20	110.54000 -5.06	115.36	110.20	114.53	1,789,887
19 May 20	115.60000 +4.64	116.40	109.00	109.86	2,074,920
18 May 20	110.96000 +1.49	112.46	107.37	107.37	1,695,014
15 May 20	109.47000 +3.79	111.27	103.33	106.31	2,296,610
14 May 20	105.68000 -2.94	110.80	104.90	107.73	1,644,685
13 May 20	108.62000 +4.82	111.23	102.62	103.48	2,716,474
12 May 20	103.80000 +2.80	105.03	99.51	100.99	2,452,071
11 May 20	101.00000 -4.21	105.22	99.33	105.22	2,937,322
08 May 20	105.21000 +4.71	106.50	101.08	102.40	2,595,479
07 May 20	100.50000 +3.50	102.88	96.64	97.58	1,923,135
06 May 20	97.00000 +3.20	97.50	92.05	93.00	1,772,065
30 Apr 20	93.80000 -1.70	96.00	92.18	95.37	2,840,021
29 Apr 20	95.50000 -2.69	98.88	94.49	97.80	2,078,143
28 Apr 20	98.19000 +1.89	98.38	94.88	96.99	1,322,820
27 Apr 20	96.30000 -0.93	98.48	95.08	96.99	1,513,495
24 Apr 20	97.23000 -1.32	100.80	96.28	100.00	1,415,144
23 Apr 20	98.55000 +0.04	101.61	97.85	98.93	1,630,536
22 Apr 20	98.51000 +2.00	99.00	95.31	96.20	1,923,237
21 Apr 20	96.51000 -3.03	98.30	93.00	97.48	4,124,486
20 Apr 20	99.54000 +4.76	100.00	94.00	94.59	2,077,914
17 Apr 20	94.78000 -0.21	98.80	94.05	95.00	1,910,523
16 Apr 20	94.99000 -2.02	98.00	93.30	98.00	1,757,525
15 Apr 20	97.01000 +4.63	98.70	91.03	93.69	2,814,612
14 Apr 20	92.38000 +2.36	92.48	88.00	90.20	2,464,262
13 Apr 20	90.02000 -1.35	92.71	89.47	90.02	1,664,990
10 Apr 20	91.37000 -1.47	93.00	89.93	91.98	1,792,742
09 Apr 20	92.84000 +4.01	95.50	88.20	88.51	2,450,681
08 Apr 20	88.83000 +2.45	90.90	86.42	88.19	2,214,463
07 Apr 20	86.38000 +2.33	88.50	83.71	84.76	1,896,824
03 Apr 20	84.05000 -1.67	86.43	82.66	85.45	1,617,190
02 Apr 20	85.72000 -0.32	88.26	82.21	86.04	1,744,806
01 Apr 20	86.04000 +0.22	86.87	83.12	85.82	1,696,199
31 Mar 20	85.82000 +5.16	87.88	80.80	80.99	3,066,880
30 Mar 20	80.66000 -2.46	85.03	79.10	82.86	1,720,094
27 Mar 20	83.12000 -1.07	86.50	82.56	85.00	1,289,532
26 Mar 20	84.19000 +2.23	86.70	80.18	80.96	2,095,083
25 Mar 20	81.96000 +1.97	82.49	78.90	81.00	2,060,958
24 Mar 20	79.99000 +3.65	81.70	75.66	77.08	2,237,835
23 Mar 20	76.34000 -0.55	77.80	74.50	74.58	1,967,386
20 Mar 20	76.89000 +4.91	78.30	73.14	73.14	1,668,677
19 Mar 20	71.98000 -0.72	74.44	71.10	72.70	1,543,523
18 Mar 20	72.70000 -0.70	75.88	72.42	73.58	2,005,832
17 Mar 20	73.40000 -0.70	75.39	70.95	75.39	2,647,429
16 Mar 20	74.10000 -3.41	79.49	73.70	76.65	2,169,520
13 Mar 20	77.51000 +0.51	79.26	73.00	73.44	1,697,622
12 Mar 20	77.00000 -0.30	78.35	75.40	76.34	1,332,788
11 Mar 20	77.30000 -2.59	79.53	75.86	79.50	2,138,099
10 Mar 20	79.89000 -3.33	83.10	76.88	81.88	3,606,227
09 Mar 20	83.22000 +0.42	84.80	80.28	81.75	2,021,791
06 Mar 20	82.80000 -3.38	86.28	81.50	84.10	2,197,139
05 Mar 20	86.18000 +5.92	87.00	78.26	79.50	2,516,949
04 Mar 20	80.26000 +3.67	81.38	76.81	77.77	2,765,428
03 Mar 20	76.59000 +1.34	81.32	74.00	75.88	3,532,233
02 Mar 20	75.25000 +1.26	77.89	71.00	73.98	3,735,580
28 Feb 20	73.99000 -4.51	83.99	73.56	78.00	3,838,900
27 Feb 20	78.50000 +6.64	79.05	71.60	72.13	3,005,335
26 Feb 20	71.86000 -1.34	73.88	70.95	71.39	2,605,245
25 Feb 20	73.20000 +5.91	74.02	69.11	69.77	5,891,749
24 Feb 20	67.29000 +6.12	67.29	67.29	67.29	521,143
21 Feb 20	61.17000 -0.58	61.86	60.51	60.51	1,511,793
20 Feb 20	61.75000 +2.28	62.00	58.89	59.88	2,015,669
19 Feb 20	59.47000 +2.43	60.80	56.71	56.92	2,440,335
18 Feb 20	57.04000 -0.66	57.60	56.50	57.31	1,348,964
17 Feb 20	57.70000 -0.30	58.56	56.00	58.00	2,791,988
14 Feb 20	58.00000 +2.01	58.20	56.00	56.38	1,537,900
13 Feb 20	55.99000 -2.11	58.55	55.00	58.55	3,161,519
12 Feb 20	58.10000 -0.08	58.77	57.51	57.53	1,491,402
11 Feb 20	58.18000 +0.84	58.29	56.51	57.80	1,554,418
10 Feb 20	57.34000 +2.77	58.80	54.55	54.99	2,656,935
07 Feb 20	54.57000 +0.32	54.81	53.21	53.98	2,216,775
06 Feb 20	54.25000 +0.60	54.50	53.06	53.65	1,999,219
05 Feb 20	53.65000 -1.03	55.45	52.58	54.93	2,319,577
04 Feb 20	54.68000 +2.99	55.82	50.55	50.55	3,128,028
03 Feb 20	51.69000 -2.16	54.28	48.47	48.47	3,853,808
23 Jan 20	53.85000 -2.75	56.39	53.50	56.27	1,676,837
22 Jan 20	56.60000 -0.23	58.00	55.67	55.75	2,185,548
21 Jan 20	56.83000 -1.63	58.88	56.48	58.51	2,771,428
20 Jan 20	58.46000 -2.12	61.38	58.37	61.12	3,132,145
17 Jan 20	60.58000 +1.39	61.59	58.60	59.09	2,687,515
16 Jan 20	59.19000 -0.60	60.60	58.20	60.15	1,763,393
15 Jan 20	59.79000 -0.21	60.45	58.84	59.80	1,424,427
14 Jan 20	60.00000 -1.21	61.87	58.60	61.21	2,733,770
13 Jan 20	61.21000 +2.08	61.40	58.84	59.20	2,277,018
10 Jan 20	59.13000 +1.17	60.04	57.42	57.96	2,548,171
09 Jan 20	57.96000 +1.01	58.50	56.50	57.49	2,271,641
08 Jan 20	56.95000 -0.83	58.55	56.68	57.72	2,460,854
07 Jan 20	57.78000 +1.02	57.82	56.66	56.96	2,467,589
06 Jan 20	56.76000 -0.92	58.28	56.00	57.60	3,275,252
03 Jan 20	57.68000 -1.34	58.92	57.62	58.90	2,277,137
02 Jan 20	59.02000 -0.39	60.40	57.88	59.75	4,244,097
31 Dec 19	59.41000 -1.94	61.35	59.24	60.75	2,956,975
30 Dec 19	61.35000 -0.37	61.70	59.79	61.50	1,500,912
27 Dec 19	61.72000 +0.56	62.12	60.70	60.92	1,231,788
26 Dec 19	61.16000 -0.08	62.00	60.87	61.10	619,901
25 Dec 19	61.24000 -0.26	61.87	60.65	61.87	1,080,088
24 Dec 19	61.50000 -0.28	62.49	60.52	62.26	1,656,641
23 Dec 19	61.78000 +1.25	62.35	60.01	60.12	1,720,118
20 Dec 19	60.53000 -0.46	62.15	60.10	60.50	1,390,333
19 Dec 19	60.99000 -0.27	61.73	60.51	61.38	975,833
18 Dec 19	61.26000 -0.52	61.80	60.30	61.12	1,405,886
17 Dec 19	61.78000 -1.75	63.80	60.10	63.57	2,274,206
16 Dec 19	63.53000 -0.47	64.46	62.60	63.96	1,070,799
13 Dec 19	64.00000 +1.88	64.37	61.60	62.87	1,076,424
12 Dec 19	62.12000 -0.78	64.30	61.69	62.90	1,076,236
11 Dec 19	62.90000 -0.26	64.40	62.21	63.00	962,677
10 Dec 19	63.16000 +0.40	63.66	61.50	62.62	1,210,796
09 Dec 19	62.76000 -2.55	66.30	62.00	66.30	1,909,734
06 Dec 19	65.31000 +2.01	66.48	62.21	63.28	3,096,082
05 Dec 19	63.30000 +3.64	63.50	59.11	59.80	2,150,555
04 Dec 19	59.66000 +0.56	60.26	58.38	59.40	1,738,489
03 Dec 19	59.10000 -0.37	59.95	57.53	59.08	1,220,000
02 Dec 19	59.47000 -1.15	61.05	58.48	60.30	1,599,481
29 Nov 19	60.62000 -0.28	62.48	59.82	61.59	1,260,719
28 Nov 19	60.90000 +0.47	62.45	60.00	60.79	1,565,692
27 Nov 19	60.43000 -1.08	63.20	59.66	61.80	2,124,941
26 Nov 19	61.51000 +0.98	63.45	61.20	61.79	1,948,411
25 Nov 19	60.53000 -3.75	63.16	59.00	61.80	3,918,213
22 Nov 19	64.28000 -0.26	65.90	62.60	64.44	2,308,657
21 Nov 19	64.54000 -0.86	65.62	64.09	65.62	1,018,222
20 Nov 19	65.40000 +0.37	66.47	64.60	65.03	1,451,173
19 Nov 19	65.03000 +0.48	66.66	63.65	65.42	2,044,003
18 Nov 19	64.55000 +2.63	65.50	61.39	61.67	3,263,830
15 Nov 19	61.92000 -0.78	64.46	61.80	62.31	3,767,948
14 Nov 19	62.70000 +3.00	65.33	60.57	60.58	3,413,090
13 Nov 19	59.70000 -1.32	63.50	59.30	61.70	2,242,261
12 Nov 19	61.02000 +3.04	61.80	57.77	58.54	2,966,888
11 Nov 19	57.98000 +2.18	59.00	55.32	55.32	2,701,954
08 Nov 19	55.80000 -0.20	56.75	55.30	56.00	782,599
07 Nov 19	56.00000 +0.28	56.75	55.22	55.84	843,550
06 Nov 19	55.72000 -1.28	56.98	55.00	56.98	1,206,680
05 Nov 19	57.00000 -0.30	57.24	56.00	57.21	963,163
04 Nov 19	57.30000 +1.00	57.47	55.50	56.20	1,408,679
01 Nov 19	56.30000 -0.20	56.97	55.40	56.94	1,480,387
31 Oct 19	56.50000 -0.68	57.99	55.50	56.11	1,231,222
30 Oct 19	57.18000 +1.50	57.49	55.03	56.03	1,353,017
29 Oct 19	55.68000 +0.68	57.20	53.82	54.66	1,717,476
28 Oct 19	55.00000 +1.09	55.28	52.50	53.11	2,377,720
25 Oct 19	53.91000 -0.59	54.85	53.00	54.50	2,626,978
24 Oct 19	54.50000 -1.70	56.30	54.09	56.30	2,560,427
23 Oct 19	56.20000 -1.76	58.54	56.01	57.94	2,813,887
22 Oct 19	57.96000 +5.27	57.96	53.00	55.00	3,647,026
21 Oct 19	52.69000 -0.01	53.40	51.75	53.00	1,624,534
18 Oct 19	52.70000 -1.00	53.70	52.00	53.70	1,658,219
17 Oct 19	53.70000 +0.91	53.80	51.58	52.50	1,734,950
16 Oct 19	52.79000 +0.99	54.26	51.42	51.54	1,416,827
15 Oct 19	51.80000 -0.60	52.80	51.30	52.41	1,720,192
14 Oct 19	52.40000 +0.61	52.95	51.61	52.21	1,826,678
11 Oct 19	51.79000 +1.07	53.51	50.47	50.80	3,117,172
10 Oct 19	50.72000 +1.57	51.48	48.88	49.30	2,365,857
09 Oct 19	49.15000 +2.35	49.60	46.41	46.50	2,149,636
08 Oct 19	46.80000 -0.95	48.50	46.59	48.45	2,112,029
30 Sep 19	47.75000 +1.38	48.93	46.20	46.37	2,464,563
27 Sep 19	46.37000 +0.37	47.00	45.20	46.20	1,229,066
26 Sep 19	46.00000 -1.54	48.20	46.00	47.67	1,708,635
25 Sep 19	47.54000 +1.09	48.50	46.07	46.17	3,048,553
24 Sep 19	46.45000 +0.67	47.00	44.58	46.05	2,608,584
23 Sep 19	45.78000 -0.82	46.88	45.50	46.68	1,364,725
20 Sep 19	46.60000 -0.65	47.53	46.60	47.30	1,074,109
19 Sep 19	47.25000 -0.62	48.18	47.09	47.85	1,525,469
18 Sep 19	47.87000 +0.55	47.99	47.15	47.50	1,393,829
17 Sep 19	47.32000 -0.42	48.02	47.11	47.74	760,230
16 Sep 19	47.74000 +0.62	47.92	46.90	47.27	1,211,061
12 Sep 19	47.12000 -0.36	47.99	46.89	47.99	1,340,304
11 Sep 19	47.48000 -1.03	48.66	47.30	48.65	1,266,390
10 Sep 19	48.51000 -0.64	49.15	48.39	49.15	896,115
09 Sep 19	49.15000 -0.76	50.10	48.48	50.08	1,710,900
06 Sep 19	49.91000 +1.15	49.93	48.64	49.15	1,005,764
05 Sep 19	48.76000 -0.05	49.32	48.33	48.87	868,427
04 Sep 19	48.81000 +0.61	49.38	48.01	48.20	996,631
03 Sep 19	48.20000 -0.88	49.37	47.80	49.07	996,566
02 Sep 19	49.08000 +1.45	49.32	46.80	47.64	1,205,919
30 Aug 19	47.63000 -1.90	49.93	47.54	49.55	2,889,838
29 Aug 19	49.53000 -1.41	51.35	49.52	50.99	1,400,800
28 Aug 19	50.94000 +0.91	50.98	49.51	50.03	1,525,913
27 Aug 19	50.03000 +1.27	50.44	48.60	48.90	1,640,466
26 Aug 19	48.76000 +0.00	48.93	48.08	48.10	1,026,698
23 Aug 19	48.76000 +0.19	49.06	48.01	48.28	1,028,103
22 Aug 19	48.57000 +0.01	48.80	47.76	48.80	1,129,529
21 Aug 19	48.56000 -0.12	48.76	48.01	48.76	904,767
20 Aug 19	48.68000 +0.17	49.66	47.98	48.50	1,574,604
19 Aug 19	48.51000 -0.24	49.05	47.61	49.00	1,879,708
16 Aug 19	48.75000 -0.76	50.07	48.16	50.07	1,857,674
15 Aug 19	49.51000 -1.09	50.33	48.15	48.58	1,790,082
14 Aug 19	50.60000 -0.40	51.63	49.91	51.50	847,999
13 Aug 19	51.00000 -0.49	51.79	50.27	51.79	697,769
12 Aug 19	51.49000 +1.14	52.10	50.30	50.87	1,077,633
09 Aug 19	50.35000 -0.02	51.45	49.91	50.47	1,382,675
08 Aug 19	50.37000 +1.02	50.58	49.52	49.52	1,051,796
07 Aug 19	49.35000 -0.06	50.31	49.30	49.87	1,279,991
06 Aug 19	49.41000 +1.41	49.93	46.48	47.21	1,784,961
05 Aug 19	48.00000 -0.56	48.48	47.52	47.52	899,156
02 Aug 19	48.56000 +0.55	48.57	46.89	47.00	1,059,628
01 Aug 19	48.01000 -0.99	49.80	47.29	48.87	995,397
31 Jul 19	49.00000 -1.80	51.00	48.60	50.37	991,746
30 Jul 19	50.80000 +0.74	51.20	49.71	50.06	848,338
29 Jul 19	50.06000 +0.56	50.38	49.35	49.80	894,992
26 Jul 19	49.50000 +0.25	50.25	49.02	49.30	682,633
25 Jul 19	49.25000 +0.81	49.25	47.77	48.20	738,825
24 Jul 19	48.44000 +0.14	48.65	48.06	48.55	734,403
23 Jul 19	48.30000 +0.88	48.75	47.22	47.62	536,494
22 Jul 19	47.42000 +0.09	47.92	45.54	47.11	922,078
19 Jul 19	47.33000 -0.12	47.84	47.10	47.10	616,300
18 Jul 19	47.45000 +0.56	48.06	46.81	46.98	1,569,212
17 Jul 19	46.89000 -0.36	47.16	46.68	47.00	1,066,960
16 Jul 19	47.25000 -0.64	47.71	46.78	47.70	1,227,897
15 Jul 19	47.89000 +0.59	48.42	46.53	47.37	1,631,425
12 Jul 19	47.30000 +0.15	47.84	46.78	47.64	938,665
11 Jul 19	47.15000 -0.89	48.98	47.12	48.08	1,419,247
10 Jul 19	48.04000 -1.59	50.11	48.00	49.63	1,167,942
09 Jul 19	49.63000 +0.30	50.20	46.41	49.60	1,905,773
08 Jul 19	49.33000 -0.74	50.70	49.30	50.21	1,768,776
05 Jul 19	50.07000 +0.39	50.95	49.34	49.89	1,921,801
04 Jul 19	49.68000 -1.77	51.37	49.31	50.85	2,178,946
03 Jul 19	51.45000 -2.52	53.90	50.95	53.90	2,782,497
02 Jul 19	53.97000 +1.52	53.97	51.88	52.40	1,326,907
01 Jul 19	52.45000 +1.05	53.27	51.04	51.67	2,313,634
28 Jun 19	51.40000 -0.50	52.48	50.80	51.31	1,627,632
27 Jun 19	51.90000 +0.23	53.28	50.96	51.79	1,458,974
26 Jun 19	51.67000 +1.87	52.46	49.31	49.57	2,020,334
25 Jun 19	49.80000 +0.93	49.96	47.65	48.52	1,845,037
24 Jun 19	48.87000 +1.11	48.87	46.72	47.55	2,383,780
21 Jun 19	47.76000 -0.79	48.75	47.50	48.30	1,412,733
20 Jun 19	48.55000 -0.46	49.76	47.60	47.83	3,093,979
19 Jun 19	49.01000 -0.09	50.26	48.72	49.70	1,213,404
18 Jun 19	49.10000 +0.89	49.84	47.70	48.10	1,670,724
17 Jun 19	48.21000 +0.74	48.38	46.51	47.47	739,670
14 Jun 19	47.47000 -0.53	48.80	47.28	48.03	664,120
13 Jun 19	48.00000 +1.65	48.25	46.26	46.26	1,496,518
12 Jun 19	46.35000 -1.13	47.26	46.31	46.95	1,497,390
11 Jun 19	47.48000 +1.08	47.50	45.90	45.90	1,855,476
10 Jun 19	46.40000 +0.00	46.56	45.01	46.40	1,325,634
06 Jun 19	46.40000 +0.40	47.09	45.30	46.06	1,068,919
05 Jun 19	46.00000 -0.37	47.69	46.00	46.90	1,332,564
04 Jun 19	46.37000 -1.48	48.23	45.99	46.99	1,730,003
03 Jun 19	47.85000 +0.97	48.98	46.69	46.79	1,901,759
31 May 19	46.88000 -0.94	48.34	46.87	47.82	1,169,660
30 May 19	47.82000 -0.15	49.50	47.00	47.97	1,080,300
29 May 19	47.97000 +0.20	48.48	47.10	47.19	1,123,751
28 May 19	47.77000 +1.19	48.20	46.27	46.80	1,017,250
27 May 19	46.58000 +1.02	46.66	45.30	45.77	811,023
24 May 19	45.56000 +0.31	45.96	44.35	44.63	659,106
23 May 19	45.25000 -0.73	46.58	44.00	45.48	947,036
22 May 19	45.98000 -0.45	47.03	45.75	46.35	939,507
21 May 19	46.43000 +1.07	46.99	45.01	45.76	1,058,137
20 May 19	45.36000 -0.24	46.05	44.13	45.31	1,295,928
17 May 19	45.60000 -1.15	46.50	44.88	46.15	1,897,092
16 May 19	46.75000 -1.22	47.84	46.68	47.84	1,291,789
15 May 19	47.97000 +1.48	48.50	46.32	46.54	2,047,686
14 May 19	46.49000 +0.41	46.67	44.59	45.00	1,340,437
13 May 19	46.08000 -0.82	47.95	45.85	45.90	2,255,135
10 May 19	46.90000 +1.44	47.70	43.61	45.24	3,778,205
09 May 19	45.46000 +0.43	46.96	42.63	44.32	3,151,622
08 May 19	45.03000 -0.55	47.00	44.13	45.00	2,453,999
07 May 19	45.58000 +1.98	45.98	43.60	44.32	2,838,581
06 May 19	43.60000 -1.86	45.24	42.40	45.06	2,624,781
30 Apr 19	45.46000 -0.69	46.38	44.30	45.50	2,073,075
29 Apr 19	46.15000 +2.19	48.18	42.81	43.08	3,925,143
26 Apr 19	43.96000 +2.48	45.52	41.30	41.47	3,540,631
25 Apr 19	41.48000 +0.00	43.00	41.30	41.48	2,069,316
24 Apr 19	41.48000 -0.08	41.99	40.98	41.56	1,398,486
23 Apr 19	41.56000 +1.52	42.40	40.04	40.04	3,359,200
22 Apr 19	40.04000 +0.09	42.49	39.82	40.78	3,367,962
19 Apr 19	39.95000 +0.88	40.00	38.22	39.05	1,271,131
18 Apr 19	39.07000 -0.69	39.79	38.71	39.35	1,113,323
17 Apr 19	39.76000 +1.00	40.12	38.02	38.80	1,706,919
16 Apr 19	38.76000 +0.01	39.04	37.62	38.75	2,128,900
15 Apr 19	38.75000 -0.33	39.52	38.41	39.37	2,004,484
12 Apr 19	39.08000 +0.11	39.67	38.70	38.72	1,142,412
11 Apr 19	38.97000 -2.99	41.96	37.80	41.96	3,838,343
10 Apr 19	41.96000 +0.31	42.10	40.84	41.37	1,705,113
09 Apr 19	41.65000 -0.53	42.44	41.23	42.44	1,440,573
08 Apr 19	42.18000 +0.48	43.80	40.42	42.09	2,934,875
04 Apr 19	41.70000 -1.71	43.40	41.52	43.27	2,966,155
03 Apr 19	43.41000 +1.16	43.96	41.80	42.00	1,514,726
02 Apr 19	42.25000 -0.47	43.74	42.08	43.00	2,094,543
01 Apr 19	42.72000 +2.07	43.15	40.20	40.66	3,096,613
29 Mar 19	40.65000 +0.75	41.08	39.61	39.61	3,105,090
28 Mar 19	39.90000 -0.28	41.20	39.43	39.90	2,965,570
27 Mar 19	40.18000 +2.46	40.28	37.50	37.75	3,656,554
26 Mar 19	37.72000 -0.28	38.80	37.20	38.44	1,659,068
25 Mar 19	38.00000 +0.25	39.18	37.01	37.63	2,976,633
22 Mar 19	37.75000 +0.77	37.95	36.71	36.71	2,081,514
21 Mar 19	36.98000 -0.27	37.48	36.63	37.25	2,071,961
20 Mar 19	37.25000 +0.12	37.70	36.58	37.32	2,124,738
19 Mar 19	37.13000 -0.42	37.79	36.96	37.61	2,066,462
18 Mar 19	37.55000 +0.16	38.30	36.91	37.26	3,238,820
15 Mar 19	37.39000 +1.29	37.99	36.15	36.15	5,367,460
14 Mar 19	36.10000 +1.42	36.10	34.30	34.50	5,112,017
13 Mar 19	34.68000 +0.09	34.97	34.22	34.66	2,235,583
12 Mar 19	34.59000 -0.38	35.20	34.46	34.97	3,190,552
11 Mar 19	34.97000 +0.68	35.19	34.00	34.00	3,080,011
08 Mar 19	34.29000 -0.96	35.30	34.29	35.08	2,459,120
07 Mar 19	35.25000 +0.01	35.41	34.85	35.10	2,746,373
06 Mar 19	35.24000 -0.46	35.60	34.80	35.60	3,735,511
05 Mar 19	35.70000 -0.42	36.00	35.08	36.00	3,997,585
04 Mar 19	36.12000 +1.29	36.65	34.93	34.93	5,409,912
01 Mar 19	34.83000 +0.23	34.96	34.60	34.64	2,000,387
28 Feb 19	34.60000 -0.56	35.66	34.56	35.45	2,825,671
27 Feb 19	35.16000 +0.90	35.16	34.06	34.06	4,026,474
26 Feb 19	34.26000 -0.83	35.00	34.06	34.75	3,971,704
25 Feb 19	35.09000 +0.44	35.10	33.87	34.49	6,074,500
22 Feb 19	34.65000 -0.59	35.49	34.50	35.00	2,387,005
21 Feb 19	35.24000 -0.05	35.75	35.00	35.43	1,463,467
20 Feb 19	35.29000 +0.00	35.82	34.52	35.20	2,128,004
19 Feb 19	35.29000 -1.05	36.30	34.92	36.29	3,342,196
18 Feb 19	36.34000 +0.53	36.80	35.50	35.51	2,890,585
15 Feb 19	35.81000 -0.89	36.64	35.72	36.46	2,033,118
14 Feb 19	36.70000 +0.07	36.86	35.90	36.64	2,008,419
13 Feb 19	36.63000 +0.43	36.86	36.19	36.19	1,391,232
12 Feb 19	36.20000 -0.30	36.72	36.12	36.58	1,150,785
11 Feb 19	36.50000 +1.00	36.68	35.08	35.49	1,532,913
01 Feb 19	35.50000 -0.50	35.82	35.10	35.33	1,367,463
31 Jan 19	36.00000 +0.55	36.50	34.00	35.00	2,670,267
30 Jan 19	35.45000 -1.06	36.81	35.10	36.10	1,636,634
29 Jan 19	36.51000 -0.57	37.77	36.22	37.77	1,491,777
28 Jan 19	37.08000 -1.22	38.18	36.50	37.85	2,497,245
25 Jan 19	38.30000 +1.79	38.97	36.35	36.54	2,076,800
24 Jan 19	36.51000 +0.04	36.97	36.20	36.48	1,186,479
23 Jan 19	36.47000 +0.29	36.87	35.60	35.65	2,889,654
22 Jan 19	36.18000 +0.11	36.36	35.52	36.00	4,091,172
21 Jan 19	36.07000 -2.77	38.86	34.96	38.86	9,057,681
18 Jan 19	38.84000 +0.83	39.20	37.40	37.82	1,597,950
17 Jan 19	38.01000 +0.91	38.50	36.80	37.08	1,407,949
16 Jan 19	37.10000 +0.00	38.10	36.50	37.10	1,541,976
15 Jan 19	37.10000 +0.90	37.20	35.88	36.49	951,764
14 Jan 19	36.20000 -0.72	36.99	36.15	36.85	603,400
11 Jan 19	36.92000 +0.29	37.29	36.25	36.63	854,684
10 Jan 19	36.63000 -0.21	37.29	36.52	36.60	614,343
09 Jan 19	36.84000 +0.15	37.88	36.01	36.69	1,368,237
08 Jan 19	36.69000 -0.21	37.20	36.40	36.68	835,443
07 Jan 19	36.90000 +1.80	37.02	35.10	35.55	1,643,779
04 Jan 19	35.10000 +0.85	35.76	33.83	33.96	1,204,682
03 Jan 19	34.25000 -1.02	35.44	33.93	35.08	1,240,002
02 Jan 19	35.27000 -1.53	37.28	34.73	37.00	2,115,993
28 Dec 18	36.80000 -0.10	37.20	36.00	36.74	772,443
27 Dec 18	36.90000 -0.52	38.10	36.65	38.02	1,129,372
26 Dec 18	37.42000 -0.39	38.36	37.25	37.74	601,700
25 Dec 18	37.81000 +0.47	37.97	37.03	37.03	845,700
24 Dec 18	37.34000 +0.89	38.16	36.45	36.45	1,836,943
21 Dec 18	36.45000 -0.32	36.88	36.13	36.73	578,196
20 Dec 18	36.77000 +0.27	36.78	36.12	36.50	702,029
19 Dec 18	36.50000 -1.32	38.12	36.00	38.01	1,451,653
18 Dec 18	37.82000 -0.16	38.19	37.20	37.60	895,677
17 Dec 18	37.98000 -0.69	38.79	37.09	38.67	1,530,392
14 Dec 18	38.67000 -1.28	39.80	38.14	39.80	1,600,364
13 Dec 18	39.95000 +2.18	40.87	37.09	37.73	2,807,622
12 Dec 18	37.77000 -0.16	38.25	37.52	37.98	1,495,008
11 Dec 18	37.93000 +0.92	38.09	37.20	37.20	1,140,266
10 Dec 18	37.01000 -0.69	37.85	36.62	37.01	1,303,184
07 Dec 18	37.70000 -0.25	38.04	37.01	38.04	1,268,329
06 Dec 18	37.95000 -0.45	38.40	37.30	38.40	1,393,087
05 Dec 18	38.40000 -1.18	39.58	38.20	39.58	1,961,099
04 Dec 18	39.58000 -0.30	40.10	39.00	39.41	1,057,137
03 Dec 18	39.88000 +2.06	40.10	38.05	38.38	1,798,825
30 Nov 18	37.82000 +0.32	38.18	36.60	37.50	638,530
29 Nov 18	37.50000 +0.63	38.33	37.00	37.14	983,888
28 Nov 18	36.87000 +0.75	36.98	36.00	36.17	594,165
27 Nov 18	36.12000 -0.35	36.82	36.04	36.50	310,371
26 Nov 18	36.47000 -0.26	36.88	36.00	36.69	470,520
23 Nov 18	36.73000 +0.34	36.78	35.83	36.26	909,640
22 Nov 18	36.39000 +0.40	36.71	35.29	36.25	1,464,642
21 Nov 18	35.99000 -0.14	36.37	35.43	36.19	744,426
20 Nov 18	36.13000 -0.12	37.20	35.80	35.84	1,210,238
19 Nov 18	36.25000 -0.51	36.75	35.80	36.75	2,341,591
16 Nov 18	36.76000 -1.24	38.10	36.57	38.10	2,533,364
15 Nov 18	38.00000 -0.59	38.38	37.30	38.00	1,727,206
14 Nov 18	38.59000 -0.66	39.25	37.48	39.25	1,368,538
13 Nov 18	39.25000 +0.80	39.36	37.53	38.00	1,303,722
12 Nov 18	38.45000 +1.30	38.50	36.80	37.20	1,551,208
09 Nov 18	37.15000 -1.29	38.24	37.02	38.24	998,059
08 Nov 18	38.44000 +0.06	38.99	37.56	38.74	1,210,726
07 Nov 18	38.38000 +0.88	39.10	37.20	37.20	1,964,212
06 Nov 18	37.50000 -0.49	38.50	36.60	38.36	739,364
05 Nov 18	37.99000 +0.19	38.19	37.57	37.92	1,469,427
02 Nov 18	37.80000 +2.15	38.19	36.54	36.54	2,042,904
01 Nov 18	35.65000 -0.35	36.36	35.22	36.30	1,575,804
31 Oct 18	36.00000 +1.60	36.00	33.91	34.39	1,386,254
30 Oct 18	34.40000 +1.50	34.90	33.20	33.20	1,543,128
29 Oct 18	32.90000 -2.40	34.80	31.79	34.79	2,924,780
26 Oct 18	35.30000 -1.15	36.85	34.25	36.85	1,524,465
25 Oct 18	36.45000 -0.64	36.90	35.63	35.90	817,982
24 Oct 18	37.09000 -1.37	38.68	36.91	38.68	1,477,485
23 Oct 18	38.46000 -0.87	39.21	37.51	39.21	1,738,299
22 Oct 18	39.33000 +2.32	40.61	37.90	38.00	3,256,415
19 Oct 18	37.01000 +1.88	37.50	34.81	35.01	1,548,958
18 Oct 18	35.13000 -0.41	36.19	34.51	35.44	872,693
17 Oct 18	35.54000 -0.76	37.77	33.52	37.77	1,933,986
16 Oct 18	36.30000 -1.06	37.64	35.80	36.94	1,444,389
15 Oct 18	37.36000 -0.34	38.18	37.10	37.97	1,145,013
12 Oct 18	37.70000 +1.42	38.00	36.40	36.48	1,285,530
11 Oct 18	36.28000 -0.92	38.20	35.80	36.07	2,111,711
10 Oct 18	37.20000 -1.53	38.76	36.55	38.64	1,513,318
09 Oct 18	38.73000 +0.23	39.57	37.67	39.00	1,040,477
08 Oct 18	38.50000 -1.32	39.82	38.28	39.82	1,375,122
28 Sep 18	39.82000 -0.18	40.34	39.17	40.34	1,479,719
27 Sep 18	40.00000 -0.35	40.48	39.52	40.34	1,383,943
26 Sep 18	40.35000 +0.46	41.34	39.78	40.01	2,929,199
25 Sep 18	39.89000 +0.40	40.60	38.72	39.00	1,941,888
21 Sep 18	39.49000 +1.38	39.79	37.72	38.50	2,243,109
20 Sep 18	38.11000 -0.40	38.79	37.82	38.39	1,141,336
19 Sep 18	38.51000 +2.43	39.33	36.00	36.08	2,461,196
18 Sep 18	36.08000 +0.13	36.43	35.50	36.00	1,134,188
17 Sep 18	35.95000 +1.42	36.75	33.85	34.54	2,336,000
14 Sep 18	34.53000 -0.01	35.15	34.07	34.73	1,321,361
13 Sep 18	34.54000 -1.15	36.16	33.35	35.71	1,805,957
12 Sep 18	35.69000 -0.27	36.36	35.20	36.00	787,895
11 Sep 18	35.96000 +0.81	36.20	34.80	35.16	861,623
10 Sep 18	35.15000 -0.28	36.22	34.62	35.83	811,583
07 Sep 18	35.43000 +0.98	36.20	34.50	35.05	1,705,925
06 Sep 18	34.45000 -0.04	35.27	34.01	34.45	1,979,480
05 Sep 18	34.49000 -2.81	37.18	34.31	37.06	2,676,373
04 Sep 18	37.30000 -0.10	37.42	36.60	37.39	1,300,664
03 Sep 18	37.40000 +1.40	37.40	35.89	36.42	915,409
31 Aug 18	36.00000 -0.66	36.90	35.85	36.45	588,642
30 Aug 18	36.66000 -0.54	37.31	36.55	37.19	543,973
29 Aug 18	37.20000 -1.10	38.30	36.48	38.30	1,361,687
28 Aug 18	38.30000 +0.67	38.35	37.30	37.70	1,192,448
27 Aug 18	37.63000 +0.95	38.00	35.92	36.68	1,897,357
24 Aug 18	36.68000 -0.13	37.42	36.16	36.70	1,471,323
23 Aug 18	36.81000 +0.97	38.00	35.37	35.37	2,401,254
22 Aug 18	35.84000 -0.67	36.97	35.40	36.67	2,013,567
21 Aug 18	36.51000 +3.32	36.51	33.06	33.06	2,400,132
20 Aug 18	33.19000 +0.16	34.34	32.62	33.03	1,976,643
17 Aug 18	33.03000 -1.24	34.66	32.95	34.64	1,111,988
16 Aug 18	34.27000 -0.61	35.42	32.40	34.89	913,614
15 Aug 18	34.88000 -1.11	36.45	34.30	35.64	1,058,145
14 Aug 18	35.99000 +0.44	36.49	35.35	35.89	1,312,789
13 Aug 18	35.55000 +0.19	35.99	34.11	34.80	1,418,530
10 Aug 18	35.36000 +1.10	35.72	33.65	34.27	2,002,220
09 Aug 18	34.26000 +0.92	34.50	32.11	32.60	4,023,246
08 Aug 18	33.34000 -3.70	37.44	33.34	37.04	3,872,659
07 Aug 18	37.04000 +1.28	37.13	35.74	35.74	1,243,508
06 Aug 18	35.76000 -0.58	37.48	35.46	36.00	1,936,795
03 Aug 18	36.34000 -1.61	38.37	36.02	37.75	1,497,572
02 Aug 18	37.95000 +0.51	38.30	36.71	37.78	2,420,164
01 Aug 18	37.44000 -1.94	39.70	37.38	39.70	2,229,902
31 Jul 18	39.38000 +0.23	39.98	38.67	38.87	1,068,038
30 Jul 18	39.15000 -1.47	40.61	38.56	40.31	2,188,998
27 Jul 18	40.62000 +0.75	41.30	38.81	40.14	2,040,802
26 Jul 18	39.87000 -0.47	41.27	39.52	40.37	1,461,129
25 Jul 18	40.34000 -1.15	41.76	39.75	40.99	1,944,240
24 Jul 18	41.49000 +1.62	41.78	39.33	40.22	2,559,069
23 Jul 18	39.87000 -1.38	41.82	38.61	41.38	3,695,082
20 Jul 18	41.25000 +0.37	41.85	40.44	40.88	1,707,300
19 Jul 18	40.88000 -2.00	42.75	40.00	42.75	2,995,990
18 Jul 18	42.88000 -1.01	43.66	42.40	43.60	1,911,363
17 Jul 18	43.89000 +0.67	44.99	41.90	44.00	3,521,246
16 Jul 18	43.22000 +3.93	43.22	40.15	40.50	4,235,637
13 Jul 18	39.29000 +1.59	39.50	37.05	37.05	1,863,872
12 Jul 18	37.70000 +0.31	38.65	36.50	36.67	1,662,759
11 Jul 18	37.39000 -0.29	37.67	36.02	37.28	1,753,512
10 Jul 18	37.68000 +1.61	37.97	36.00	36.22	2,588,373
09 Jul 18	36.07000 +1.93	36.09	33.00	33.90	1,997,553
06 Jul 18	34.14000 +0.37	34.85	32.13	33.87	1,386,499
05 Jul 18	33.77000 -1.57	35.75	33.23	35.24	1,020,164
04 Jul 18	35.34000 -0.08	35.85	34.62	35.01	1,078,674
03 Jul 18	35.42000 +1.08	35.50	33.40	33.82	1,995,545
02 Jul 18	34.34000 -0.66	35.28	33.46	35.00	2,096,995
29 Jun 18	35.00000 +0.94	35.18	33.70	34.10	1,301,496
28 Jun 18	34.06000 +0.90	34.81	33.00	33.15	2,826,229
27 Jun 18	33.16000 -1.36	34.84	32.81	34.50	1,419,763
26 Jun 18	34.52000 -0.32	34.80	33.60	34.80	1,027,103
25 Jun 18	34.84000 -0.14	36.20	34.50	35.22	1,527,148
22 Jun 18	34.98000 +1.02	35.16	32.22	33.48	1,962,095
21 Jun 18	33.96000 +0.94	35.25	32.51	33.09	2,365,446
20 Jun 18	33.02000 +1.77	33.57	30.32	31.40	2,183,949
19 Jun 18	31.25000 -1.07	33.18	30.25	31.53	1,993,521
15 Jun 18	32.32000 -1.40	34.00	32.00	33.07	1,841,316
14 Jun 18	33.72000 -0.07	34.65	33.34	33.60	1,695,530
13 Jun 18	33.79000 -1.61	35.54	33.52	35.54	2,304,833
12 Jun 18	35.40000 +1.78	35.50	32.71	33.87	3,351,108
11 Jun 18	33.62000 -1.53	35.44	33.60	34.86	2,474,114
08 Jun 18	35.15000 -1.52	36.95	33.11	36.50	2,762,777
07 Jun 18	36.67000 -0.84	38.20	36.41	37.08	1,621,406
06 Jun 18	37.51000 +1.52	38.14	35.80	35.85	4,367,989
05 Jun 18	35.99000 +0.94	36.49	34.73	35.25	2,703,208
04 Jun 18	35.05000 -0.26	35.71	34.40	35.10	3,081,005
01 Jun 18	35.31000 -2.93	38.14	35.19	38.13	3,893,110
31 May 18	38.24000 +0.33	39.00	37.01	39.00	3,695,410
30 May 18	37.91000 -0.28	39.19	36.80	37.70	2,344,408
29 May 18	38.19000 -0.93	39.50	37.68	38.50	2,811,950
28 May 18	39.12000 +2.56	39.17	36.21	36.90	5,955,762
25 May 18	36.56000 -0.24	37.68	35.85	37.66	3,184,295
24 May 18	36.80000 +0.56	37.88	36.24	36.89	3,918,256
23 May 18	36.24000 -1.61	39.28	35.92	37.49	4,781,410
22 May 18	37.85000 +3.29	38.02	34.00	34.05	6,947,484
21 May 18	34.56000 +0.72	35.40	32.95	33.70	5,716,074
18 May 18	33.84000 -2.19	36.68	33.21	36.60	6,507,163
17 May 18	36.03000 -0.34	36.57	35.38	36.37	2,785,901
16 May 18	36.37000 +0.91	36.55	34.79	35.11	4,314,223
15 May 18	35.46000 -0.34	36.88	34.16	35.85	4,933,238
14 May 18	35.80000 +1.83	35.96	33.91	34.10	4,624,157
11 May 18	33.97000 +0.65	35.28	32.96	33.08	3,266,842
10 May 18	33.32000 +0.94	33.64	31.60	32.28	2,605,810
09 May 18	32.38000 -0.60	33.58	32.01	32.90	2,240,854
08 May 18	32.98000 +0.29	33.36	32.28	32.58	2,095,663
07 May 18	32.69000 +1.20	33.48	31.60	31.60	2,665,379
04 May 18	31.49000 +0.79	31.96	30.06	30.24	2,387,605
03 May 18	30.70000 -0.98	31.39	29.44	30.00	8,022,842
02 May 18	31.68000 +0.52	31.99	30.52	31.61	2,697,617
27 Apr 18	31.16000 +0.86	31.36	29.70	30.03	2,693,801
26 Apr 18	30.30000 +0.16	31.70	29.80	30.15	3,337,747
25 Apr 18	30.14000 +1.11	30.30	28.35	28.90	3,279,324
24 Apr 18	29.03000 +0.81	29.20	27.60	28.52	3,481,749
23 Apr 18	28.22000 -0.60	30.38	27.59	28.66	3,335,919
20 Apr 18	28.82000 -0.47	29.93	28.52	29.05	2,106,391
19 Apr 18	29.29000 +0.62	29.98	28.50	28.67	4,341,083
18 Apr 18	28.67000 +1.08	28.80	27.22	27.39	2,997,917
17 Apr 18	27.59000 -0.68	28.63	27.32	28.25	2,463,922
16 Apr 18	28.27000 +0.36	28.66	28.00	28.00	4,916,088
13 Apr 18	27.91000 +0.86	28.33	27.12	27.16	2,818,389
12 Apr 18	27.05000 -0.57	27.62	26.88	27.62	1,891,608
11 Apr 18	27.62000 +0.10	28.48	27.11	27.55	3,092,467
10 Apr 18	27.52000 +1.23	27.77	26.17	26.31	2,875,222
09 Apr 18	26.29000 +0.25	26.66	25.75	25.99	915,176
04 Apr 18	26.04000 -0.25	26.90	26.01	26.40	1,004,750
03 Apr 18	26.29000 -0.11	26.44	25.77	26.24	966,616
02 Apr 18	26.40000 -0.55	27.16	26.37	27.12	1,101,084
30 Mar 18	26.95000 +0.00	27.19	26.86	27.03	1,220,608
29 Mar 18	26.95000 +0.01	27.16	26.60	27.15	1,015,144
28 Mar 18	26.94000 -0.15	27.21	26.51	26.99	1,384,242
27 Mar 18	27.09000 +0.63	27.25	26.30	26.55	2,231,816
26 Mar 18	26.46000 +1.19	26.66	24.77	25.12	1,366,413
23 Mar 18	25.27000 -0.71	26.26	24.61	25.48	1,702,025
22 Mar 18	25.98000 +0.06	26.38	25.81	26.08	1,102,246
21 Mar 18	25.92000 -0.88	26.89	25.82	26.89	1,121,467
20 Mar 18	26.80000 -0.41	27.10	26.35	26.60	2,300,730
19 Mar 18	27.21000 +1.08	27.30	25.80	26.00	2,113,001
16 Mar 18	26.13000 +0.44	26.30	25.50	25.75	1,198,465
15 Mar 18	25.69000 -0.25	25.94	25.44	25.94	1,533,974
14 Mar 18	25.94000 -0.08	26.00	25.66	25.66	977,795
13 Mar 18	26.02000 +0.02	26.39	25.65	25.80	1,240,460
12 Mar 18	26.00000 +0.72	26.03	25.28	25.29	1,566,428
09 Mar 18	25.28000 +0.14	25.37	25.01	25.20	855,762
08 Mar 18	25.14000 +0.45	25.24	24.59	24.69	1,019,057
07 Mar 18	24.69000 -0.12	24.95	24.67	24.82	563,939
06 Mar 18	24.81000 +0.41	24.94	24.19	24.55	1,087,917
05 Mar 18	24.40000 +0.16	24.47	24.14	24.25	477,778
02 Mar 18	24.24000 +0.14	24.31	23.80	24.00	882,961
01 Mar 18	24.10000 +0.01	24.20	23.75	23.98	1,087,567
28 Feb 18	24.09000 -0.06	24.35	23.86	23.95	673,100
27 Feb 18	24.15000 -0.08	24.49	23.98	24.04	603,951
26 Feb 18	24.23000 +0.37	24.36	23.70	23.96	1,033,700
23 Feb 18	23.86000 +0.18	23.91	23.44	23.68	563,698
22 Feb 18	23.68000 +0.73	23.76	22.90	22.95	656,112
14 Feb 18	22.95000 +0.06	23.18	22.72	23.18	430,945
13 Feb 18	22.89000 -0.24	23.44	22.88	23.39	569,800
12 Feb 18	23.13000 +0.75	23.38	22.46	22.77	804,780
09 Feb 18	22.38000 -0.46	22.78	22.00	22.48	968,935
08 Feb 18	22.84000 +0.29	23.04	22.30	22.54	934,808
07 Feb 18	22.55000 +0.25	22.92	22.15	22.80	1,475,267
06 Feb 18	22.30000 -1.73	23.85	22.25	23.85	2,223,503
05 Feb 18	24.03000 -0.51	24.31	23.74	23.91	1,114,498
02 Feb 18	24.54000 +0.03	24.80	24.16	24.22	941,199
01 Feb 18	24.51000 -0.91	25.81	24.30	25.10	1,884,926
31 Jan 18	25.42000 +0.13	26.10	25.06	25.20	1,974,599
30 Jan 18	25.29000 +0.02	25.53	25.10	25.48	1,170,216
29 Jan 18	25.27000 -0.42	25.60	25.09	25.59	1,309,394
26 Jan 18	25.69000 -0.03	26.09	25.56	25.63	1,480,785
25 Jan 18	25.72000 -0.31	26.50	25.66	26.20	2,371,663
24 Jan 18	26.03000 +0.58	26.25	25.37	25.66	3,115,257
23 Jan 18	25.45000 +0.13	25.73	25.10	25.32	2,228,008
22 Jan 18	25.32000 +1.57	25.86	23.83	24.01	4,140,773
19 Jan 18	23.75000 -0.08	24.05	23.61	23.72	1,113,900
18 Jan 18	23.83000 -0.21	24.19	23.83	24.04	713,900
17 Jan 18	24.04000 +0.15	24.17	23.61	23.98	1,020,175
16 Jan 18	23.89000 +0.28	23.96	23.31	23.31	1,010,176
15 Jan 18	23.61000 -0.48	24.50	23.54	24.11	1,257,200
12 Jan 18	24.09000 -0.50	24.60	24.00	24.51	1,232,766
11 Jan 18	24.59000 -0.02	24.71	24.16	24.49	1,121,559
10 Jan 18	24.61000 +0.16	24.85	24.45	24.48	1,469,900
09 Jan 18	24.45000 -0.20	24.65	24.39	24.65	1,039,337
08 Jan 18	24.65000 +0.49	24.80	23.80	24.15	1,765,637
05 Jan 18	24.16000 -0.14	24.30	24.04	24.30	879,939
04 Jan 18	24.30000 +0.02	24.46	24.20	24.28	991,335
03 Jan 18	24.28000 +0.08	24.30	23.96	24.20	1,260,643
02 Jan 18	24.20000 -0.10	24.46	23.88	24.46	1,277,240
29 Dec 17	24.30000 +0.25	24.52	23.88	23.93	1,011,366
28 Dec 17	24.05000 +0.00	24.70	23.68	24.05	1,664,083
27 Dec 17	24.05000 +0.25	24.36	23.76	23.84	1,646,375
26 Dec 17	23.80000 +0.71	23.94	23.11	23.25	1,311,794
25 Dec 17	23.09000 -0.44	23.58	23.02	23.53	924,018
22 Dec 17	23.53000 -0.06	23.62	23.34	23.41	761,600
21 Dec 17	23.59000 +0.35	23.63	22.95	23.33	1,023,494
20 Dec 17	23.24000 -0.24	23.44	23.04	23.44	760,433
19 Dec 17	23.48000 +0.25	23.59	23.18	23.23	667,142
18 Dec 17	23.23000 -0.23	23.54	23.11	23.41	651,955
15 Dec 17	23.46000 +0.01	23.55	23.29	23.47	756,700
14 Dec 17	23.45000 -0.03	23.60	23.35	23.40	915,400
13 Dec 17	23.48000 +0.44	23.54	23.04	23.04	1,129,107
12 Dec 17	23.04000 -0.25	23.30	23.02	23.30	1,126,700
11 Dec 17	23.29000 +0.21	23.38	22.90	23.00	930,304
08 Dec 17	23.08000 +0.47	23.25	22.53	22.61	1,139,851
07 Dec 17	22.61000 -0.12	22.82	22.55	22.71	844,270
06 Dec 17	22.73000 +0.22	22.90	22.41	22.50	1,567,705
05 Dec 17	22.51000 -0.83	23.28	22.38	23.00	1,851,389
04 Dec 17	23.34000 -1.05	24.39	23.33	24.29	1,793,793
01 Dec 17	24.39000 +0.10	24.50	24.20	24.29	776,659
30 Nov 17	24.29000 -0.13	24.72	24.19	24.29	1,476,647
29 Nov 17	24.42000 +0.24	24.58	24.01	24.18	1,579,540
28 Nov 17	24.18000 +0.60	24.51	23.58	23.58	1,525,390
27 Nov 17	23.58000 +0.05	24.06	23.46	23.60	1,800,127
24 Nov 17	23.53000 +0.15	23.83	23.30	23.35	1,371,986
23 Nov 17	23.38000 -1.22	24.57	23.30	24.57	3,027,082
22 Nov 17	24.60000 -0.40	25.04	24.43	25.01	2,294,812
21 Nov 17	25.00000 +0.24	25.19	24.52	24.64	2,020,741
20 Nov 17	24.76000 +0.04	24.80	23.80	24.67	2,440,993
17 Nov 17	24.72000 -1.67	26.58	23.98	26.58	4,684,342
16 Nov 17	26.39000 -0.34	26.96	26.30	26.69	1,949,983
15 Nov 17	26.73000 -0.87	27.45	26.39	27.44	3,395,081
14 Nov 17	27.60000 +0.34	27.77	27.01	27.27	3,532,386
13 Nov 17	27.26000 -0.86	28.05	27.20	28.05	4,784,610
10 Nov 17	28.12000 +0.02	28.36	27.80	27.82	3,464,073
09 Nov 17	28.10000 -0.52	28.79	27.72	28.76	4,640,207
08 Nov 17	28.62000 -0.32	29.27	28.41	28.95	4,620,589
07 Nov 17	28.94000 -0.24	29.39	28.68	29.20	4,657,668
06 Nov 17	29.18000 +0.84	29.20	28.02	28.39	5,347,355
03 Nov 17	28.34000 +0.07	28.93	27.80	28.11	5,075,239
02 Nov 17	28.27000 -0.68	28.85	28.00	28.70	4,544,990
01 Nov 17	28.95000 +0.36	29.18	28.20	28.41	7,383,457
31 Oct 17	28.59000 +1.32	28.82	27.10	27.11	8,097,663
30 Oct 17	27.27000 -0.43	27.95	26.58	27.56	4,889,939
27 Oct 17	27.70000 -0.25	28.14	27.52	27.70	5,593,355
26 Oct 17	27.95000 +1.22	28.78	26.70	26.78	9,467,153
25 Oct 17	26.73000 +0.44	26.78	26.24	26.33	3,587,166
24 Oct 17	26.29000 -0.73	26.94	25.84	26.75	4,631,178
23 Oct 17	27.02000 -0.11	27.09	26.68	27.09	4,779,252
20 Oct 17	27.13000 +1.69	27.72	25.31	25.39	8,758,322
19 Oct 17	25.44000 +0.21	25.78	25.06	25.24	2,233,265
18 Oct 17	25.23000 -0.47	25.87	25.11	25.58	2,258,409
17 Oct 17	25.70000 +0.30	26.12	25.20	25.31	2,729,736
16 Oct 17	25.40000 -0.79	26.40	25.36	26.30	3,251,727
13 Oct 17	26.19000 -0.01	26.53	26.13	26.13	2,610,208
12 Oct 17	26.20000 +0.05	26.70	26.02	26.16	3,420,062
11 Oct 17	26.15000 -0.54	26.62	25.81	26.62	4,551,893
10 Oct 17	26.69000 +0.88	26.77	25.66	25.85	6,994,476
09 Oct 17	25.81000 +0.02	26.18	25.61	25.80	4,960,480
29 Sep 17	25.79000 +1.84	26.25	24.00	24.08	7,190,137
28 Sep 17	23.95000 +0.05	24.42	23.89	23.91	1,633,849
27 Sep 17	23.90000 +0.22	24.04	23.64	23.75	1,298,307
26 Sep 17	23.68000 -0.82	24.68	23.40	24.49	3,149,615
25 Sep 17	24.50000 -0.62	25.39	24.47	25.09	1,875,455
22 Sep 17	25.12000 -0.02	25.22	24.82	25.02	1,505,512
21 Sep 17	25.14000 -0.11	25.68	25.08	25.25	2,565,794
20 Sep 17	25.25000 +0.05	25.29	24.96	25.17	1,647,393
19 Sep 17	25.20000 +0.34	25.36	24.78	24.92	2,142,103
18 Sep 17	24.86000 -0.01	24.90	24.60	24.70	1,539,951
15 Sep 17	24.87000 -0.36	25.34	24.83	25.10	2,024,937
14 Sep 17	25.23000 -0.16	25.47	25.14	25.39	2,026,781
13 Sep 17	25.39000 +0.16	25.49	24.95	25.22	2,537,199
12 Sep 17	25.23000 -0.34	25.73	25.10	25.47	3,042,083
11 Sep 17	25.57000 +0.50	25.58	25.00	25.06	3,078,909
08 Sep 17	25.07000 -0.19	25.37	24.88	25.22	2,081,064
07 Sep 17	25.26000 +0.00	25.66	25.05	25.38	2,707,712
06 Sep 17	25.26000 -0.45	25.60	25.11	25.60	3,262,323
05 Sep 17	25.71000 +0.23	25.88	25.31	25.39	2,347,845
04 Sep 17	25.48000 -0.59	26.07	25.40	26.07	3,653,627
01 Sep 17	26.07000 -0.28	26.34	25.72	26.30	4,342,360
31 Aug 17	26.35000 +0.34	26.75	25.80	25.90	5,561,673
30 Aug 17	26.01000 +0.12	26.32	25.91	25.93	6,773,761
29 Aug 17	25.89000 +0.74	26.81	24.90	25.00	9,936,296
28 Aug 17	25.15000 +1.09	25.50	24.06	24.10	6,289,374
25 Aug 17	24.06000 +0.33	24.24	23.63	23.75	3,279,725
24 Aug 17	23.73000 -0.25	24.35	23.70	23.86	3,127,038
23 Aug 17	23.98000 +0.14	24.22	23.70	23.85	2,330,241
22 Aug 17	23.84000 -0.20	24.46	23.78	24.04	2,261,383
21 Aug 17	24.04000 +0.24	24.21	23.73	23.74	1,789,383
18 Aug 17	23.80000 -0.28	24.02	23.70	23.85	1,893,091
17 Aug 17	24.08000 -0.12	24.24	23.81	24.09	2,653,298
16 Aug 17	24.20000 +0.20	24.38	23.80	24.10	3,673,391
15 Aug 17	24.00000 +0.81	24.77	23.11	23.17	5,309,288
14 Aug 17	23.19000 +0.37	23.40	22.70	22.70	2,568,519
11 Aug 17	22.82000 -0.19	23.30	22.70	22.70	3,226,093
10 Aug 17	23.01000 -0.22	23.21	22.54	23.10	2,863,753
09 Aug 17	23.23000 +0.66	23.25	22.48	22.48	3,158,563
08 Aug 17	22.57000 -0.13	22.72	22.37	22.70	1,667,891
07 Aug 17	22.70000 +0.18	22.87	22.50	22.51	1,129,308
04 Aug 17	22.52000 -0.17	22.84	22.51	22.65	1,417,409
03 Aug 17	22.69000 +0.16	23.10	22.45	22.50	1,770,811
02 Aug 17	22.53000 -0.46	23.05	22.51	22.99	1,808,814
01 Aug 17	22.99000 -0.12	23.19	22.73	23.15	1,658,504
31 Jul 17	23.11000 +0.33	23.17	22.68	22.70	1,994,578
28 Jul 17	22.78000 -0.39	23.14	22.74	23.10	1,922,917
27 Jul 17	23.17000 +0.71	23.20	22.33	22.45	3,391,864
26 Jul 17	22.46000 -0.30	22.87	22.30	22.76	1,720,321
25 Jul 17	22.76000 -0.22	23.10	22.65	22.99	1,680,211
24 Jul 17	22.98000 +0.25	23.15	22.40	22.62	2,203,297
21 Jul 17	22.73000 +0.02	23.00	22.53	22.53	1,870,110
20 Jul 17	22.71000 -0.19	23.32	22.70	22.76	2,695,105
19 Jul 17	22.90000 +0.05	23.06	22.30	22.69	2,732,962
18 Jul 17	22.85000 -0.21	23.00	22.00	22.58	3,542,789
17 Jul 17	23.06000 -2.56	25.30	23.06	25.30	6,174,543
14 Jul 17	25.62000 -0.10	26.00	25.50	25.71	2,103,969
13 Jul 17	25.72000 -0.49	26.05	25.68	25.90	2,221,297
12 Jul 17	26.21000 +0.13	26.25	25.25	25.91	3,926,603
11 Jul 17	26.08000 -0.99	27.21	25.70	27.10	4,682,752
10 Jul 17	27.07000 -0.53	27.92	26.81	27.33	6,881,825
07 Jul 17	27.60000 +1.08	27.99	26.21	26.49	8,732,487
06 Jul 17	26.52000 -0.03	26.82	26.10	26.51	4,548,853
05 Jul 17	26.55000 +0.74	26.57	25.80	25.85	4,843,353
04 Jul 17	25.81000 -0.16	26.15	25.72	25.94	1,911,952
03 Jul 17	25.97000 +0.37	25.98	25.51	25.60	2,215,985
30 Jun 17	25.60000 +0.23	25.82	25.15	25.17	2,629,769
29 Jun 17	25.37000 +0.11	25.65	25.22	25.22	1,794,247
28 Jun 17	25.26000 -0.60	25.78	25.18	25.50	2,547,014
27 Jun 17	25.86000 -0.10	26.13	25.70	25.98	2,439,472
26 Jun 17	25.96000 +0.22	25.98	25.41	25.70	2,519,892
23 Jun 17	25.74000 -0.04	26.08	25.07	25.59	4,007,062
22 Jun 17	25.78000 -0.90	26.96	25.62	26.69	4,433,232
21 Jun 17	26.68000 -0.38	27.16	26.20	27.08	4,376,496
20 Jun 17	27.06000 +0.08	27.37	26.85	27.19	4,133,863
19 Jun 17	26.98000 +0.09	27.24	26.62	26.73	3,010,185
16 Jun 17	26.89000 -0.17	27.75	26.76	27.02	5,288,438
15 Jun 17	27.06000 +1.14	27.66	25.95	25.96	7,521,569
14 Jun 17	25.92000 -0.32	26.29	25.66	26.23	3,812,529
13 Jun 17	26.24000 +0.77	26.48	25.50	25.50	4,172,704
12 Jun 17	25.47000 -1.56	26.57	25.44	26.49	5,325,787
09 Jun 17	27.03000 -0.78	27.48	26.61	27.18	4,801,538
08 Jun 17	27.81000 +0.53	28.50	26.93	27.06	8,906,932
07 Jun 17	27.28000 +0.90	27.52	26.22	26.25	7,921,501
06 Jun 17	26.38000 -0.05	26.39	25.69	26.11	4,648,468
05 Jun 17	26.43000 +0.03	26.86	26.10	26.62	6,326,692
02 Jun 17	26.40000 +1.07	26.78	25.47	25.49	7,916,568
01 Jun 17	25.33000 -2.81	27.69	25.33	27.31	10,225,090
31 May 17	28.14000 -0.35	30.70	27.99	29.35	10,214,727
26 May 17	28.49000 +0.43	29.10	27.82	28.07	9,730,415
25 May 17	28.06000 -1.60	29.75	27.28	29.00	13,071,702
24 May 17	29.66000 -2.83	30.79	29.24	29.24	17,805,308
23 May 17	32.49000 -3.61	32.49	32.49	32.49	149,400
22 May 17	36.10000 -4.01	36.10	36.10	36.10	77,000
19 May 17	40.11000 -4.46	40.11	40.11	40.11	81,600
21 Mar 17	44.57000 +0.67	44.82	43.11	43.88	13,422,334
20 Mar 17	43.90000 +0.84	44.15	42.23	42.59	10,514,330
17 Mar 17	43.06000 -1.84	45.75	42.88	44.33	17,839,264
16 Mar 17	44.90000 +2.69	45.48	42.12	42.35	20,005,076
15 Mar 17	42.21000 -1.46	43.20	41.80	43.18	14,103,390
14 Mar 17	43.67000 -0.55	44.33	43.00	43.50	13,779,226
13 Mar 17	44.22000 +1.24	44.84	42.36	42.98	19,263,928
10 Mar 17	42.98000 -2.70	44.50	42.50	43.00	20,948,086
09 Mar 17	45.68000 +4.15	45.68	43.70	45.68	34,310,044
08 Mar 17	41.53000 +3.78	41.53	41.53	41.53	255,110
07 Mar 17	37.75000 +3.43	37.75	37.75	37.75	124,895
06 Mar 17	34.32000 +3.12	34.32	34.32	34.32	191,687
03 Mar 17	31.20000 +2.84	31.20	31.20	31.20	167,546
02 Mar 17	28.36000 +2.58	28.36	28.36	28.36	38,266
01 Mar 17	25.78000 +2.34	25.78	25.78	25.78	61,800
28 Feb 17	23.44000 +2.13	23.44	23.44	23.44	37,110
27 Feb 17	21.31000 +1.94	21.31	21.31	21.31	19,700
24 Feb 17	19.37000 +1.76	19.37	19.37	19.37	5,383
23 Feb 17	17.61000 +1.60	17.61	17.61	17.61	3,200
22 Feb 17	16.01000 +0.00	16.01	16.01	16.01	27,700